888188400000|1998-02-22 23:00:00|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|2798.66|0
888274800000|1998-02-23 23:00:00|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|2801.52|0
888361200000|1998-02-24 23:00:00|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|0
888447600000|1998-02-25 23:00:00|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|0
888534000000|1998-02-26 23:00:00|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
888793200000|1998-03-01 23:00:00|2888.95|2888.95|2929.02|2929.02|2935.53|2935.53|2875.85|2875.85|0
888879600000|1998-03-02 23:00:00|2932.42|2932.42|2908.59|2908.59|2933.43|2933.43|2898.48|2898.48|0
888966000000|1998-03-03 23:00:00|2923.05|2923.05|2878.59|2878.59|2923.57|2923.57|2868.86|2868.86|0
889052400000|1998-03-04 23:00:00|2849.5|2849.5|2863.18|2863.18|2874.77|2874.77|2825.8|2825.8|0
889138800000|1998-03-05 23:00:00|2876.52|2876.52|2930.86|2930.86|2936.35|2936.35|2858.97|2858.97|0
889398000000|1998-03-08 23:00:00|2868.54|2868.54|2962.52|2962.52|2966.26|2966.26|2868.54|2868.54|0
889484400000|1998-03-09 23:00:00|2962.19|2962.19|2959.09|2959.09|2972.41|2972.41|2949.27|2949.27|0
889570800000|1998-03-10 23:00:00|2982.55|2982.55|2974.45|2974.45|2982.55|2982.55|2948.82|2948.82|0
889657200000|1998-03-11 23:00:00|2973.54|2973.54|2967.95|2967.95|2982.45|2982.45|2957.25|2957.25|0
889743600000|1998-03-12 23:00:00|2992.89|2992.89|2999.97|2999.97|3024.03|3024.03|2968.86|2968.86|0
890002800000|1998-03-15 23:00:00|2998.78|2998.78|3029.49|3029.49|3032.83|3032.83|2992.16|2992.16|0
890089200000|1998-03-16 23:00:00|3030.94|3030.94|3053.96|3053.96|3066.61|3066.61|3030.94|3030.94|0
890175600000|1998-03-17 23:00:00|3057.28|3057.28|3035.43|3035.43|3059.47|3059.47|3011.59|3011.59|0
890262000000|1998-03-18 23:00:00|3047.65|3047.65|3048.63|3048.63|3052.01|3052.01|3034.76|3034.76|0
890348400000|1998-03-19 23:00:00|3066.15|3066.15|3086.08|3086.08|3094.12|3094.12|3047.59|3047.59|0
890607600000|1998-03-22 23:00:00|3107.11|3107.11|3111.1|3111.1|3127.63|3127.63|3085.05|3085.05|0
890694000000|1998-03-23 23:00:00|3084.36|3084.36|3143.37|3143.37|3145.91|3145.91|3084.36|3084.36|0
890780400000|1998-03-24 23:00:00|3152.61|3152.61|3179.72|3179.72|3196.43|3196.43|3143.9|3143.9|0
890866800000|1998-03-25 23:00:00|3163.23|3163.23|3135.27|3135.27|3180.45|3180.45|3116.72|3116.72|0
890953200000|1998-03-26 23:00:00|3132.34|3132.34|3150.9|3150.9|3178.6|3178.6|3131.29|3131.29|0
891208800000|1998-03-29 22:00:00|3141.75|3141.75|3137.03|3137.03|3156.32|3156.32|3112.07|3112.07|0
891295200000|1998-03-30 22:00:00|3146.36|3146.36|3153.32|3153.32|3163.4|3163.4|3124.29|3124.29|0
891381600000|1998-03-31 22:00:00|3162.03|3162.03|3196.05|3196.05|3202.62|3202.62|3143.66|3143.66|0
891468000000|1998-04-01 22:00:00|3202.72|3202.72|3230.54|3230.54|3237.33|3237.33|3194.92|3194.92|0
891554400000|1998-04-02 22:00:00|3248.11|3248.11|3268.7|3268.7|3287.52|3287.52|3232.9|3232.9|0
891813600000|1998-04-05 22:00:00|3267.51|3267.51|3345.86|3345.86|3345.93|3345.93|3260.6|3260.6|0
891900000000|1998-04-06 22:00:00|3321.21|3321.21|3286.69|3286.69|3354.24|3354.24|3275.45|3275.45|0
891986400000|1998-04-07 22:00:00|3280.31|3280.31|3253.58|3253.58|3292|3292|3239.89|3239.89|0
892072800000|1998-04-08 22:00:00|3229.46|3229.46|3264.15|3264.15|3274.8|3274.8|3229.46|3229.46|0
892504800000|1998-04-13 22:00:00|3292.88|3292.88|3283.05|3283.05|3326.63|3326.63|3267.31|3267.31|0
892591200000|1998-04-14 22:00:00|3306.1|3306.1|3289.71|3289.71|3318.35|3318.35|3278.84|3278.84|0
892677600000|1998-04-15 22:00:00|3292.16|3292.16|3251.87|3251.87|3300.66|3300.66|3238.72|3238.72|0
892764000000|1998-04-16 22:00:00|3240.43|3240.43|3267.75|3267.75|3278.71|3278.71|3230.81|3230.81|0
893023200000|1998-04-19 22:00:00|3302.5|3302.5|3298.98|3298.98|3319.07|3319.07|3247.04|3247.04|0
893109600000|1998-04-20 22:00:00|3273.69|3273.69|3294.93|3294.93|3298.23|3298.23|3260.25|3260.25|0
893196000000|1998-04-21 22:00:00|3307.92|3307.92|3272.2|3272.2|3318.19|3318.19|3263.55|3263.55|0
893282400000|1998-04-22 22:00:00|3271.7|3271.7|3226.14|3226.14|3279.3|3279.3|3216.26|3216.26|0
893368800000|1998-04-23 22:00:00|3227.94|3227.94|3174.18|3174.18|3228.03|3228.03|3163.42|3163.42|0
893628000000|1998-04-26 22:00:00|3173.14|3173.14|3061.04|3061.04|3179.69|3179.69|3044.48|3044.48|0
893714400000|1998-04-27 22:00:00|3086.48|3086.48|3153.55|3153.55|3157.32|3157.32|3059.25|3059.25|0
893800800000|1998-04-28 22:00:00|3139.46|3139.46|3118.37|3118.37|3169.4|3169.4|3102.84|3102.84|0
893887200000|1998-04-29 22:00:00|3128.18|3128.18|3195.43|3195.43|3203.33|3203.33|3110.74|3110.74|0
894232800000|1998-05-03 22:00:00|3278.28|3278.28|3309.96|3309.96|3318.06|3318.06|3244.38|3244.38|0
894319200000|1998-05-04 22:00:00|3296.57|3296.57|3261.38|3261.38|3311.99|3311.99|3252.47|3252.47|0
894405600000|1998-05-05 22:00:00|3245.39|3245.39|3262.55|3262.55|3287.22|3287.22|3230.86|3230.86|0
894492000000|1998-05-06 22:00:00|3249.35|3249.35|3216.03|3216.03|3270.64|3270.64|3213.04|3213.04|0
894837600000|1998-05-10 22:00:00|3281.37|3281.37|3327.92|3327.92|3327.92|3327.92|3255.57|3255.57|0
894924000000|1998-05-11 22:00:00|3292.44|3292.44|3290.86|3290.86|3329.15|3329.15|3271.04|3271.04|0
895010400000|1998-05-12 22:00:00|3307.07|3307.07|3304.42|3304.42|3329.21|3329.21|3286.61|3286.61|0
895183200000|1998-05-14 22:00:00|3309.21|3309.21|3304.69|3304.69|3315.46|3315.46|3289.62|3289.62|0
895442400000|1998-05-17 22:00:00|3304.29|3304.29|3253.33|3253.33|3304.29|3304.29|3251.08|3251.08|0
895528800000|1998-05-18 22:00:00|3267.38|3267.38|3313.72|3313.72|3317.32|3317.32|3252.93|3252.93|0
895615200000|1998-05-19 22:00:00|3327.15|3327.15|3352.25|3352.25|3357.99|3357.99|3310.51|3310.51|0
895788000000|1998-05-21 22:00:00|3355.57|3355.57|3371.39|3371.39|3398.12|3398.12|3355.45|3355.45|0
896047200000|1998-05-24 22:00:00|3368.78|3368.78|3422.42|3422.42|3426.32|3426.32|3368.78|3368.78|0
896133600000|1998-05-25 22:00:00|3434.52|3434.52|3424.55|3424.55|3488.34|3488.34|3418.19|3418.19|0
896220000000|1998-05-26 22:00:00|3354.61|3354.61|3340.51|3340.51|3423.04|3423.04|3319.3|3319.3|0
896306400000|1998-05-27 22:00:00|3339.74|3339.74|3338.8|3338.8|3383.18|3383.18|3322.96|3322.96|0
896392800000|1998-05-28 22:00:00|3357.77|3357.77|3357.77|3357.77|3388.18|3388.18|3340.54|3340.54|0
896738400000|1998-06-01 22:00:00|3344.18|3344.18|3368.29|3368.29|3374.65|3374.65|3330.16|3330.16|0
896824800000|1998-06-02 22:00:00|3367.31|3367.31|3399.22|3399.22|3406.23|3406.23|3365.07|3365.07|0
896911200000|1998-06-03 22:00:00|3376.82|3376.82|3375.03|3375.03|3402.72|3402.72|3360.04|3360.04|0
896997600000|1998-06-04 22:00:00|3401.61|3401.61|3421.55|3421.55|3427.27|3427.27|3369.83|3369.83|0
897256800000|1998-06-07 22:00:00|3457.37|3457.37|3443.76|3443.76|3463.66|3463.66|3419.77|3419.77|0
897343200000|1998-06-08 22:00:00|3436.34|3436.34|3415.77|3415.77|3446.57|3446.57|3407.22|3407.22|0
897429600000|1998-06-09 22:00:00|3395.63|3395.63|3424.65|3424.65|3427.81|3427.81|3384.39|3384.39|0
897602400000|1998-06-11 22:00:00|3355.21|3355.21|3303.01|3303.01|3391.04|3391.04|3298.54|3298.54|0
897861600000|1998-06-14 22:00:00|3299.81|3299.81|3253.91|3253.91|3308.4|3308.4|3213.74|3213.74|0
897948000000|1998-06-15 22:00:00|3235.96|3235.96|3269.06|3269.06|3275.14|3275.14|3235.96|3235.96|0
898034400000|1998-06-16 22:00:00|3299.99|3299.99|3330.55|3330.55|3334.13|3334.13|3268.67|3268.67|0
898120800000|1998-06-17 22:00:00|3361.11|3361.11|3291.14|3291.14|3361.11|3361.11|3282.61|3282.61|0
898207200000|1998-06-18 22:00:00|3294.92|3294.92|3258.16|3258.16|3302.83|3302.83|3251.66|3251.66|0
898466400000|1998-06-21 22:00:00|3232.37|3232.37|3252.12|3252.12|3268.29|3268.29|3223.86|3223.86|0
898552800000|1998-06-22 22:00:00|3267.74|3267.74|3309.48|3309.48|3312.36|3312.36|3249.59|3249.59|0
898639200000|1998-06-23 22:00:00|3324.52|3324.52|3330.29|3330.29|3348.9|3348.9|3294.12|3294.12|0
898725600000|1998-06-24 22:00:00|3364.62|3364.62|3391.88|3391.88|3393.6|3393.6|3335.86|3335.86|0
898812000000|1998-06-25 22:00:00|3383.38|3383.38|3395.41|3395.41|3403.04|3403.04|3361.19|3361.19|0
899071200000|1998-06-28 22:00:00|3410.47|3410.47|3431.06|3431.06|3437.36|3437.36|3395.84|3395.84|0
899157600000|1998-06-29 22:00:00|3430.38|3430.38|3406.82|3406.82|3436.51|3436.51|3395.27|3395.27|0
899244000000|1998-06-30 22:00:00|3428.17|3428.17|3464.96|3464.96|3466.83|3466.83|3409.17|3409.17|0
899330400000|1998-07-01 22:00:00|3495.96|3495.96|3471.65|3471.65|3507.01|3507.01|3463.01|3463.01|0
899416800000|1998-07-02 22:00:00|3474.87|3474.87|3506.45|3506.45|3508.31|3508.31|3469.26|3469.26|0
899676000000|1998-07-05 22:00:00|3511.94|3511.94|3518.79|3518.79|3521.64|3521.64|3488.97|3488.97|0
899762400000|1998-07-06 22:00:00|3537.07|3537.07|3530.93|3530.93|3537.9|3537.9|3518.1|3518.1|0
899848800000|1998-07-07 22:00:00|3527.49|3527.49|3553.07|3553.07|3560.48|3560.48|3524.7|3524.7|0
899935200000|1998-07-08 22:00:00|3563.86|3563.86|3542.2|3542.2|3572.76|3572.76|3533.24|3533.24|0
900021600000|1998-07-09 22:00:00|3517.71|3517.71|3532.65|3532.65|3556.18|3556.18|3513.57|3513.57|0
900280800000|1998-07-12 22:00:00|3532.63|3532.63|3551.74|3551.74|3559.53|3559.53|3528.21|3528.21|0
900367200000|1998-07-13 22:00:00|3555.25|3555.25|3576.68|3576.68|3581.17|3581.17|3548.19|3548.19|0
900453600000|1998-07-14 22:00:00|3627.93|3627.93|3602.83|3602.83|3629.79|3629.79|3580.04|3580.04|0
900540000000|1998-07-15 22:00:00|3603.34|3603.34|3613.4|3613.4|3634.23|3634.23|3590.54|3590.54|0
900626400000|1998-07-16 22:00:00|3629.09|3629.09|3658.48|3658.48|3661.25|3661.25|3607.62|3607.62|0
900885600000|1998-07-19 22:00:00|3654.82|3654.82|3670.82|3670.82|3687.2|3687.2|3650.24|3650.24|0
900972000000|1998-07-20 22:00:00|3672.68|3672.68|3649.96|3649.96|3682.82|3682.82|3641.16|3641.16|0
901058400000|1998-07-21 22:00:00|3626.94|3626.94|3582.12|3582.12|3651.72|3651.72|3574.52|3574.52|0
901144800000|1998-07-22 22:00:00|3586.53|3586.53|3582.16|3582.16|3600.55|3600.55|3560.64|3560.64|0
901231200000|1998-07-23 22:00:00|3540.1|3540.1|3570.67|3570.67|3591.12|3591.12|3540.02|3540.02|0
901490400000|1998-07-26 22:00:00|3561.2|3561.2|3512.62|3512.62|3594.94|3594.94|3509.46|3509.46|0
901576800000|1998-07-27 22:00:00|3553.7|3553.7|3499.87|3499.87|3553.7|3553.7|3495.62|3495.62|0
901663200000|1998-07-28 22:00:00|3477.6|3477.6|3494.53|3494.53|3510.64|3510.64|3460.63|3460.63|0
901749600000|1998-07-29 22:00:00|3506.71|3506.71|3529.5|3529.5|3532.08|3532.08|3484.09|3484.09|0
901836000000|1998-07-30 22:00:00|3548.29|3548.29|3480.63|3480.63|3551.07|3551.07|3471.46|3471.46|0
902095200000|1998-08-02 22:00:00|3435.85|3435.85|3422.75|3422.75|3477.24|3477.24|3403.2|3403.2|0
902181600000|1998-08-03 22:00:00|3422.7|3422.7|3412.66|3412.66|3464.01|3464.01|3409.88|3409.88|0
902268000000|1998-08-04 22:00:00|3344.56|3344.56|3344.15|3344.15|3409.74|3409.74|3307.29|3307.29|0
902354400000|1998-08-05 22:00:00|3363.78|3363.78|3290.5|3290.5|3363.78|3363.78|3274.3|3274.3|0
902440800000|1998-08-06 22:00:00|3308.36|3308.36|3348.61|3348.61|3349.66|3349.66|3292.79|3292.79|0
902700000000|1998-08-09 22:00:00|3344.33|3344.33|3282.7|3282.7|3351.8|3351.8|3281.71|3281.71|0
902786400000|1998-08-10 22:00:00|3258.28|3258.28|3187.44|3187.44|3286.19|3286.19|3166.38|3166.38|0
902872800000|1998-08-11 22:00:00|3224.21|3224.21|3248.14|3248.14|3262.25|3262.25|3190.92|3190.92|0
902959200000|1998-08-12 22:00:00|3217.2|3217.2|3240.83|3240.83|3262.08|3262.08|3177.44|3177.44|0
903045600000|1998-08-13 22:00:00|3258.94|3258.94|3284.47|3284.47|3307.13|3307.13|3240.79|3240.79|0
903304800000|1998-08-16 22:00:00|3224.41|3224.41|3277.21|3277.21|3286.35|3286.35|3222.79|3222.79|0
903391200000|1998-08-17 22:00:00|3327.12|3327.12|3389.88|3389.88|3391.05|3391.05|3278.5|3278.5|0
903477600000|1998-08-18 22:00:00|3417.73|3417.73|3400.07|3400.07|3421|3421|3392.45|3392.45|0
903564000000|1998-08-19 22:00:00|3418.27|3418.27|3349.23|3349.23|3420.79|3420.79|3342.57|3342.57|0
903650400000|1998-08-20 22:00:00|3316.45|3316.45|3209.05|3209.05|3351.06|3351.06|3199.91|3199.91|0
903909600000|1998-08-23 22:00:00|3218.57|3218.57|3202.96|3202.96|3244.3|3244.3|3156.73|3156.73|0
903996000000|1998-08-24 22:00:00|3239.51|3239.51|3282.91|3282.91|3286.35|3286.35|3208.17|3208.17|0
904082400000|1998-08-25 22:00:00|3255.89|3255.89|3186.77|3186.77|3282.88|3282.88|3172.59|3172.59|0
904168800000|1998-08-26 22:00:00|3156.44|3156.44|3063.83|3063.83|3187.68|3187.68|3059.09|3059.09|0
904255200000|1998-08-27 22:00:00|2951.31|2951.31|3009.74|3009.74|3068.09|3068.09|2901.13|2901.13|0
904514400000|1998-08-30 22:00:00|3022.27|3022.27|2978.12|2978.12|3050.59|3050.59|2955.9|2955.9|0
904600800000|1998-08-31 22:00:00|2880.14|2880.14|2950.01|2950.01|2974.37|2974.37|2873.92|2873.92|0
904687200000|1998-09-01 22:00:00|3038.03|3038.03|3035.73|3035.73|3059.95|3059.95|2971.23|2971.23|0
904773600000|1998-09-02 22:00:00|2992.58|2992.58|2971.38|2971.38|3035.54|3035.54|2932|2932|0
904860000000|1998-09-03 22:00:00|2971.27|2971.27|3003.66|3003.66|3036.54|3036.54|2964.92|2964.92|0
905119200000|1998-09-06 22:00:00|3059.83|3059.83|3038.09|3038.09|3067.98|3067.98|3009.7|3009.7|0
905205600000|1998-09-07 22:00:00|3049.98|3049.98|3105.31|3105.31|3119.94|3119.94|3034.18|3034.18|0
905292000000|1998-09-08 22:00:00|3123.6|3123.6|3051.49|3051.49|3123.6|3123.6|3034.16|3034.16|0
905378400000|1998-09-09 22:00:00|3003.04|3003.04|2903.71|2903.71|3048.28|3048.28|2884.59|2884.59|0
905464800000|1998-09-10 22:00:00|2880.39|2880.39|2890.98|2890.98|2918.63|2918.63|2830.54|2830.54|0
905724000000|1998-09-13 22:00:00|2962.5|2962.5|2968.55|2968.55|2983.11|2983.11|2890.88|2890.88|0
905810400000|1998-09-14 22:00:00|2977.73|2977.73|2947.01|2947.01|2982.21|2982.21|2911.6|2911.6|0
905896800000|1998-09-15 22:00:00|2982.42|2982.42|2971.83|2971.83|3002.49|3002.49|2949.58|2949.58|0
905983200000|1998-09-16 22:00:00|2930.04|2930.04|2826.22|2826.22|2971.25|2971.25|2808.49|2808.49|0
906069600000|1998-09-17 22:00:00|2813.67|2813.67|2781.69|2781.69|2849.57|2849.57|2743.43|2743.43|0
906328800000|1998-09-20 22:00:00|2719.92|2719.92|2658.27|2658.27|2784.5|2784.5|2608.72|2608.72|0
906415200000|1998-09-21 22:00:00|2744.14|2744.14|2726.32|2726.32|2765.2|2765.2|2657.58|2657.58|0
906501600000|1998-09-22 22:00:00|2755.05|2755.05|2820.29|2820.29|2820.63|2820.63|2723.38|2723.38|0
906588000000|1998-09-23 22:00:00|2889.04|2889.04|2789.07|2789.07|2903.32|2903.32|2784.4|2784.4|0
906674400000|1998-09-24 22:00:00|2727.03|2727.03|2743.04|2743.04|2784.55|2784.55|2679.92|2679.92|0
906933600000|1998-09-27 22:00:00|2776.05|2776.05|2785.63|2785.63|2804.77|2804.77|2714.62|2714.62|0
907020000000|1998-09-28 22:00:00|2751.72|2751.72|2760.26|2760.26|2788.15|2788.15|2745.34|2745.34|0
907106400000|1998-09-29 22:00:00|2734.21|2734.21|2670.97|2670.97|2759.81|2759.81|2668.92|2668.92|0
907192800000|1998-09-30 22:00:00|2601.75|2601.75|2533.07|2533.07|2666.76|2666.76|2525.11|2525.11|0
907279200000|1998-10-01 22:00:00|2520.52|2520.52|2488.59|2488.59|2552.98|2552.98|2409.41|2409.41|0
907538400000|1998-10-04 22:00:00|2450.9|2450.9|2445.89|2445.89|2535.57|2535.57|2444.03|2444.03|0
907624800000|1998-10-05 22:00:00|2475.19|2475.19|2586.69|2586.69|2588.69|2588.69|2441.76|2441.76|0
907711200000|1998-10-06 22:00:00|2611.71|2611.71|2541.08|2541.08|2649.14|2649.14|2498.49|2498.49|0
907797600000|1998-10-07 22:00:00|2508.17|2508.17|2419.23|2419.23|2539.24|2539.24|2388.42|2388.42|0
907884000000|1998-10-08 22:00:00|2469.19|2469.19|2469.87|2469.87|2502.77|2502.77|2421.37|2421.37|0
908143200000|1998-10-11 22:00:00|2555.84|2555.84|2628.44|2628.44|2630.16|2630.16|2467.92|2467.92|0
908229600000|1998-10-12 22:00:00|2610.1|2610.1|2674.13|2674.13|2685.67|2685.67|2592.89|2592.89|0
908316000000|1998-10-13 22:00:00|2656.86|2656.86|2742.95|2742.95|2743.37|2743.37|2647.28|2647.28|0
908402400000|1998-10-14 22:00:00|2755.45|2755.45|2741.34|2741.34|2792.55|2792.55|2701.23|2701.23|0
908488800000|1998-10-15 22:00:00|2841.31|2841.31|2780.89|2780.89|2841.31|2841.31|2751.38|2751.38|0
908748000000|1998-10-18 22:00:00|2789.31|2789.31|2779.79|2779.79|2799.01|2799.01|2743.53|2743.53|0
908834400000|1998-10-19 22:00:00|2790.94|2790.94|2863.89|2863.89|2865.96|2865.96|2768.91|2768.91|0
908920800000|1998-10-20 22:00:00|2843.59|2843.59|2818.18|2818.18|2870.92|2870.92|2807.26|2807.26|0
909007200000|1998-10-21 22:00:00|2836.34|2836.34|2797.33|2797.33|2858.24|2858.24|2787.86|2787.86|0
909093600000|1998-10-22 22:00:00|2795.32|2795.32|2806.22|2806.22|2813.97|2813.97|2770.13|2770.13|0
909356400000|1998-10-25 23:00:00|2821.86|2821.86|2829.55|2829.55|2854.18|2854.18|2797.17|2797.17|0
909442800000|1998-10-26 23:00:00|2871.61|2871.61|2910.1|2910.1|2917.86|2917.86|2832.33|2832.33|0
909529200000|1998-10-27 23:00:00|2869.48|2869.48|2845.3|2845.3|2907.97|2907.97|2820.72|2820.72|0
909615600000|1998-10-28 23:00:00|2825.81|2825.81|2832.82|2832.82|2847.66|2847.66|2806.27|2806.27|0
909702000000|1998-10-29 23:00:00|2869.02|2869.02|2887.11|2887.11|2911.27|2911.27|2834.33|2834.33|0
909961200000|1998-11-01 23:00:00|2918.71|2918.71|2952.04|2952.04|2972.34|2972.34|2889.29|2889.29|0
910047600000|1998-11-02 23:00:00|2959.48|2959.48|2952.23|2952.23|2977.5|2977.5|2936.51|2936.51|0
910134000000|1998-11-03 23:00:00|2980.97|2980.97|3030.34|3030.34|3033.43|3033.43|2950.63|2950.63|0
910220400000|1998-11-04 23:00:00|3016.53|3016.53|2975.7|2975.7|3029.47|3029.47|2965.81|2965.81|0
910306800000|1998-11-05 23:00:00|3008.91|3008.91|2972.25|2972.25|3022.49|3022.49|2972.24|2972.24|0
910566000000|1998-11-08 23:00:00|2991.3|2991.3|2957.79|2957.79|3002.31|3002.31|2948.29|2948.29|0
910652400000|1998-11-09 23:00:00|2938.61|2938.61|2918.94|2918.94|2960.46|2960.46|2906.63|2906.63|0
910738800000|1998-11-10 23:00:00|2932.39|2932.39|2935.14|2935.14|2957.81|2957.81|2919.04|2919.04|0
910825200000|1998-11-11 23:00:00|2918.66|2918.66|2929.19|2929.19|2934.18|2934.18|2895.89|2895.89|0
910911600000|1998-11-12 23:00:00|2938.31|2938.31|2924.97|2924.97|2948.01|2948.01|2905.12|2905.12|0
911170800000|1998-11-15 23:00:00|2952.27|2952.27|3000.97|3000.97|3003.23|3003.23|2924.25|2924.25|0
911257200000|1998-11-16 23:00:00|2986.63|2986.63|2982.07|2982.07|3002.37|3002.37|2976.4|2976.4|0
911343600000|1998-11-17 23:00:00|3001.99|3001.99|2974.98|2974.98|3014.58|3014.58|2964.57|2964.57|0
911430000000|1998-11-18 23:00:00|2997.55|2997.55|3049.68|3049.68|3058.32|3058.32|2976.7|2976.7|0
911516400000|1998-11-19 23:00:00|3074.85|3074.85|3133.49|3133.49|3135.84|3135.84|3049.21|3049.21|0
911775600000|1998-11-22 23:00:00|3163.34|3163.34|3194.17|3194.17|3201.56|3201.56|3133.04|3133.04|0
911862000000|1998-11-23 23:00:00|3229.46|3229.46|3163.88|3163.88|3229.61|3229.61|3163.32|3163.32|0
911948400000|1998-11-24 23:00:00|3158.41|3158.41|3167.24|3167.24|3182.98|3182.98|3155.6|3155.6|0
912034800000|1998-11-25 23:00:00|3182.02|3182.02|3230.34|3230.34|3230.95|3230.95|3165.89|3165.89|0
912121200000|1998-11-26 23:00:00|3228.18|3228.18|3261.19|3261.19|3264.91|3264.91|3208.73|3208.73|0
912380400000|1998-11-29 23:00:00|3230.52|3230.52|3179.09|3179.09|3273.34|3273.34|3174.43|3174.43|0
912466800000|1998-11-30 23:00:00|3152.39|3152.39|3056.11|3056.11|3178.63|3178.63|3043.82|3043.82|0
912553200000|1998-12-01 23:00:00|3105.92|3105.92|3017.89|3017.89|3105.92|3105.92|3004.47|3004.47|0
912639600000|1998-12-02 23:00:00|2988.22|2988.22|3064.55|3064.55|3082.92|3082.92|2945.82|2945.82|0
912726000000|1998-12-03 23:00:00|3058.61|3058.61|3079.64|3079.64|3106.17|3106.17|3014.76|3014.76|0
912985200000|1998-12-06 23:00:00|3112.33|3112.33|3095.55|3095.55|3125.12|3125.12|3075.31|3075.31|0
913071600000|1998-12-07 23:00:00|3091.99|3091.99|3102.99|3102.99|3103.1|3103.1|3075.56|3075.56|0
913158000000|1998-12-08 23:00:00|3086.59|3086.59|3111.96|3111.96|3118.55|3118.55|3061.13|3061.13|0
913244400000|1998-12-09 23:00:00|3102.13|3102.13|3106.59|3106.59|3145.46|3145.46|3085.85|3085.85|0
913330800000|1998-12-10 23:00:00|3049.02|3049.02|3048.92|3048.92|3101.37|3101.37|3020.47|3020.47|0
913590000000|1998-12-13 23:00:00|3028.78|3028.78|3045.14|3045.14|3055.19|3055.19|3014.97|3014.97|0
913676400000|1998-12-14 23:00:00|3040.32|3040.32|3069.72|3069.72|3071.51|3071.51|3032.25|3032.25|0
913762800000|1998-12-15 23:00:00|3101.37|3101.37|3114.53|3114.53|3142.49|3142.49|3071.7|3071.7|0
913849200000|1998-12-16 23:00:00|3117.24|3117.24|3148.97|3148.97|3151.03|3151.03|3108.94|3108.94|0
913935600000|1998-12-17 23:00:00|3153.04|3153.04|3123.38|3123.38|3155.12|3155.12|3114.54|3114.54|0
914194800000|1998-12-20 23:00:00|3152.38|3152.38|3225.6|3225.6|3231.14|3231.14|3120.98|3120.98|0
914281200000|1998-12-21 23:00:00|3222.63|3222.63|3248.07|3248.07|3257.6|3257.6|3215.17|3215.17|0
914367600000|1998-12-22 23:00:00|3232.82|3232.82|3301.32|3301.32|3303.86|3303.86|3232.82|3232.82|0
914799600000|1998-12-27 23:00:00|3312.56|3312.56|3331.51|3331.51|3345.13|3345.13|3302.42|3302.42|0
914886000000|1998-12-28 23:00:00|3322.87|3322.87|3354.71|3354.71|3357.38|3357.38|3314.17|3314.17|0
914972400000|1998-12-29 23:00:00|3356.3|3356.3|3342.32|3342.32|3366.33|3366.33|3324.41|3324.41|0
915404400000|1999-01-03 23:00:00|3374.08|3374.08|3542.99|3542.99|3542.99|3542.99|3340.57|3340.57|0
915490800000|1999-01-04 23:00:00|3530.76|3530.76|3604.67|3604.67|3605.82|3605.82|3522.29|3522.29|0
915577200000|1999-01-05 23:00:00|3644.96|3644.96|3685.36|3685.36|3691.54|3691.54|3605.1|3605.1|0
915663600000|1999-01-06 23:00:00|3733.49|3733.49|3627.87|3627.87|3733.49|3733.49|3595.42|3595.42|0
915750000000|1999-01-07 23:00:00|3633.76|3633.76|3616.57|3616.57|3682.24|3682.24|3603.72|3603.72|0
916009200000|1999-01-10 23:00:00|3636.27|3636.27|3546.4|3546.4|3653.15|3653.15|3536.94|3536.94|0
916095600000|1999-01-11 23:00:00|3546.85|3546.85|3502.38|3502.38|3575.95|3575.95|3501.93|3501.93|0
916182000000|1999-01-12 23:00:00|3440.39|3440.39|3336.45|3336.45|3499.6|3499.6|3264.23|3264.23|0
916268400000|1999-01-13 23:00:00|3382.12|3382.12|3365.43|3365.43|3403.16|3403.16|3307.96|3307.96|0
916354800000|1999-01-14 23:00:00|3291.32|3291.32|3426.06|3426.06|3426.06|3426.06|3283.07|3283.07|0
916614000000|1999-01-17 23:00:00|3477.8|3477.8|3515.43|3515.43|3520.3|3520.3|3426.3|3426.3|0
916700400000|1999-01-18 23:00:00|3504.03|3504.03|3515.69|3515.69|3563.84|3563.84|3459.84|3459.84|0
916786800000|1999-01-19 23:00:00|3567.51|3567.51|3601.36|3601.36|3601.92|3601.92|3521.58|3521.58|0
916873200000|1999-01-20 23:00:00|3567.78|3567.78|3561.56|3561.56|3604.45|3604.45|3530.42|3530.42|0
916959600000|1999-01-21 23:00:00|3509.78|3509.78|3426.11|3426.11|3561.21|3561.21|3404.05|3404.05|0
917218800000|1999-01-24 23:00:00|3392.42|3392.42|3428.8|3428.8|3436.15|3436.15|3361.66|3361.66|0
917305200000|1999-01-25 23:00:00|3472.38|3472.38|3433.87|3433.87|3472.38|3472.38|3393.47|3393.47|0
917391600000|1999-01-26 23:00:00|3474.94|3474.94|3453.7|3453.7|3491.59|3491.59|3434.47|3434.47|0
917478000000|1999-01-27 23:00:00|3427.01|3427.01|3511.31|3511.31|3528.82|3528.82|3424.08|3424.08|0
917564400000|1999-01-28 23:00:00|3547.57|3547.57|3547.15|3547.15|3575.01|3575.01|3494.34|3494.34|0
917823600000|1999-01-31 23:00:00|3565.06|3565.06|3597.04|3597.04|3623.12|3623.12|3547.31|3547.31|0
917910000000|1999-02-01 23:00:00|3574.77|3574.77|3541.43|3541.43|3597.04|3597.04|3531.61|3531.61|0
917996400000|1999-02-02 23:00:00|3522.79|3522.79|3488.13|3488.13|3550.08|3550.08|3478.47|3478.47|0
918082800000|1999-02-03 23:00:00|3535.67|3535.67|3487.08|3487.08|3561.47|3561.47|3486.2|3486.2|0
918169200000|1999-02-04 23:00:00|3455.35|3455.35|3489.98|3489.98|3499.84|3499.84|3442.16|3442.16|0
918428400000|1999-02-07 23:00:00|3493.88|3493.88|3462.29|3462.29|3504.67|3504.67|3445.55|3445.55|0
918514800000|1999-02-08 23:00:00|3475|3475|3342.58|3342.58|3476.84|3476.84|3337.77|3337.77|0
918601200000|1999-02-09 23:00:00|3319.07|3319.07|3325.56|3325.56|3343.08|3343.08|3272.5|3272.5|0
918687600000|1999-02-10 23:00:00|3336.3|3336.3|3375.42|3375.42|3375.42|3375.42|3316.99|3316.99|0
918774000000|1999-02-11 23:00:00|3425.04|3425.04|3405.68|3405.68|3467.36|3467.36|3376.75|3376.75|0
919033200000|1999-02-14 23:00:00|3373.91|3373.91|3414.97|3414.97|3415.31|3415.31|3351.57|3351.57|0
919119600000|1999-02-15 23:00:00|3449.01|3449.01|3402.21|3402.21|3450.98|3450.98|3398.4|3398.4|0
919206000000|1999-02-16 23:00:00|3385.11|3385.11|3343.04|3343.04|3395.23|3395.23|3325.66|3325.66|0
919292400000|1999-02-17 23:00:00|3354.5|3354.5|3380.58|3380.58|3380.58|3380.58|3330.37|3330.37|0
919378800000|1999-02-18 23:00:00|3387.59|3387.59|3415.52|3415.52|3415.52|3415.52|3364.62|3364.62|0
919638000000|1999-02-21 23:00:00|3457.05|3457.05|3470.89|3470.89|3472.51|3472.51|3417.13|3417.13|0
919724400000|1999-02-22 23:00:00|3495.51|3495.51|3537.81|3537.81|3558.41|3558.41|3473.92|3473.92|0
919810800000|1999-02-23 23:00:00|3518.85|3518.85|3556.69|3556.69|3576.17|3576.17|3516.53|3516.53|0
919897200000|1999-02-24 23:00:00|3514.16|3514.16|3496.27|3496.27|3555.33|3555.33|3487.19|3487.19|0
919983600000|1999-02-25 23:00:00|3486.26|3486.26|3484.24|3484.24|3508.23|3508.23|3448.94|3448.94|0
920242800000|1999-02-28 23:00:00|3495.04|3495.04|3441.74|3441.74|3501.64|3501.64|3424.22|3424.22|0
920329200000|1999-03-01 23:00:00|3451.97|3451.97|3451.18|3451.18|3461.78|3461.78|3404.61|3404.61|0
920415600000|1999-03-02 23:00:00|3439.77|3439.77|3393.95|3393.95|3461.45|3461.45|3392.03|3392.03|0
920502000000|1999-03-03 23:00:00|3405.99|3405.99|3434.49|3434.49|3438.13|3438.13|3378.43|3378.43|0
920588400000|1999-03-04 23:00:00|3478.27|3478.27|3536.64|3536.64|3537.56|3537.56|3437.39|3437.39|0
920847600000|1999-03-07 23:00:00|3546.91|3546.91|3495.43|3495.43|3549.14|3549.14|3481.56|3481.56|0
920934000000|1999-03-08 23:00:00|3511.76|3511.76|3493.54|3493.54|3543.74|3543.74|3465.59|3465.59|0
921020400000|1999-03-09 23:00:00|3503.76|3503.76|3485.05|3485.05|3503.76|3503.76|3468.64|3468.64|0
921106800000|1999-03-10 23:00:00|3513.38|3513.38|3521.63|3521.63|3537.34|3537.34|3483.52|3483.52|0
921193200000|1999-03-11 23:00:00|3620.54|3620.54|3574.73|3574.73|3620.54|3620.54|3540.76|3540.76|0
921452400000|1999-03-14 23:00:00|3579.21|3579.21|3582.78|3582.78|3587.93|3587.93|3550.06|3550.06|0
921538800000|1999-03-15 23:00:00|3602.43|3602.43|3606.67|3606.67|3624.12|3624.12|3581.9|3581.9|0
921625200000|1999-03-16 23:00:00|3587.22|3587.22|3589.16|3589.16|3628.34|3628.34|3581.94|3581.94|0
921711600000|1999-03-17 23:00:00|3563.36|3563.36|3579.21|3579.21|3591.05|3591.05|3533.41|3533.41|0
921798000000|1999-03-18 23:00:00|3612.64|3612.64|3633.05|3633.05|3662.84|3662.84|3585.2|3585.2|0
922057200000|1999-03-21 23:00:00|3596.21|3596.21|3607.82|3607.82|3629.9|3629.9|3596.21|3596.21|0
922143600000|1999-03-22 23:00:00|3586.95|3586.95|3520.64|3520.64|3608.98|3608.98|3518.06|3518.06|0
922230000000|1999-03-23 23:00:00|3488.32|3488.32|3472.44|3472.44|3516.68|3516.68|3443.97|3443.97|0
922316400000|1999-03-24 23:00:00|3485.66|3485.66|3528.43|3528.43|3534.98|3534.98|3468.05|3468.05|0
922402800000|1999-03-25 23:00:00|3529.48|3529.48|3488.15|3488.15|3552.64|3552.64|3458.69|3458.69|0
922658400000|1999-03-28 22:00:00|3498.61|3498.61|3536.62|3536.62|3537.58|3537.58|3483.03|3483.03|0
922744800000|1999-03-29 22:00:00|3568.32|3568.32|3523.24|3523.24|3568.32|3568.32|3515.19|3515.19|0
922831200000|1999-03-30 22:00:00|3525.41|3525.41|3559.86|3559.86|3570.44|3570.44|3520.66|3520.66|0
922917600000|1999-03-31 22:00:00|3536.17|3536.17|3573.6|3573.6|3583.77|3583.77|3523.05|3523.05|0
923349600000|1999-04-05 22:00:00|3615.71|3615.71|3644.76|3644.76|3649.06|3649.06|3574.85|3574.85|0
923436000000|1999-04-06 22:00:00|3628.7|3628.7|3659.41|3659.41|3674.41|3674.41|3628.7|3628.7|0
923522400000|1999-04-07 22:00:00|3672.52|3672.52|3669.21|3669.21|3673.59|3673.59|3636.79|3636.79|0
923608800000|1999-04-08 22:00:00|3719.73|3719.73|3689.61|3689.61|3734.3|3734.3|3670.34|3670.34|0
923868000000|1999-04-11 22:00:00|3674.27|3674.27|3690.16|3690.16|3705.43|3705.43|3656.7|3656.7|0
923954400000|1999-04-12 22:00:00|3721.86|3721.86|3725.4|3725.4|3732.1|3732.1|3694.86|3694.86|0
924040800000|1999-04-13 22:00:00|3703.11|3703.11|3699.33|3699.33|3725.23|3725.23|3686.93|3686.93|0
924127200000|1999-04-14 22:00:00|3684.03|3684.03|3652.06|3652.06|3696.2|3696.2|3643.26|3643.26|0
924213600000|1999-04-15 22:00:00|3656.93|3656.93|3655.15|3655.15|3667.72|3667.72|3629.59|3629.59|0
924472800000|1999-04-18 22:00:00|3664.87|3664.87|3705.63|3705.63|3706.23|3706.23|3654.66|3654.66|0
924559200000|1999-04-19 22:00:00|3659.02|3659.02|3613.96|3613.96|3696.09|3696.09|3602.21|3602.21|0
924645600000|1999-04-20 22:00:00|3628.71|3628.71|3643.26|3643.26|3644.94|3644.94|3610.2|3610.2|0
924732000000|1999-04-21 22:00:00|3677.84|3677.84|3676.61|3676.61|3706.67|3706.67|3642.35|3642.35|0
924818400000|1999-04-22 22:00:00|3693.09|3693.09|3662.31|3662.31|3693.09|3693.09|3655.98|3655.98|0
925077600000|1999-04-25 22:00:00|3671.5|3671.5|3678.37|3678.37|3704.25|3704.25|3662.49|3662.49|0
925164000000|1999-04-26 22:00:00|3696.39|3696.39|3756.2|3756.2|3756.2|3756.2|3676.67|3676.67|0
925250400000|1999-04-27 22:00:00|3750.28|3750.28|3743.49|3743.49|3765.51|3765.51|3725.97|3725.97|0
925336800000|1999-04-28 22:00:00|3731.15|3731.15|3735.91|3735.91|3751.45|3751.45|3715.98|3715.98|0
925423200000|1999-04-29 22:00:00|3736.58|3736.58|3757.87|3757.87|3776.71|3776.71|3731.55|3731.55|0
925682400000|1999-05-02 22:00:00|3751.7|3751.7|3776.39|3776.39|3776.39|3776.39|3744.57|3744.57|0
925768800000|1999-05-03 22:00:00|3805.42|3805.42|3775.33|3775.33|3814.02|3814.02|3769.89|3769.89|0
925855200000|1999-05-04 22:00:00|3761.54|3761.54|3716.13|3716.13|3773.68|3773.68|3710.36|3710.36|0
925941600000|1999-05-05 22:00:00|3742.07|3742.07|3700.37|3700.37|3759.22|3759.22|3696.45|3696.45|0
926028000000|1999-05-06 22:00:00|3699.83|3699.83|3683.34|3683.34|3707.72|3707.72|3666.48|3666.48|0
926287200000|1999-05-09 22:00:00|3690.39|3690.39|3693.41|3693.41|3693.41|3693.41|3645.39|3645.39|0
926373600000|1999-05-10 22:00:00|3693.63|3693.63|3702.38|3702.38|3703.61|3703.61|3681.88|3681.88|0
926460000000|1999-05-11 22:00:00|3687.74|3687.74|3679.45|3679.45|3704.13|3704.13|3638.36|3638.36|0
926546400000|1999-05-12 22:00:00|3679.73|3679.73|3693.62|3693.62|3696.19|3696.19|3678.74|3678.74|0
926632800000|1999-05-13 22:00:00|3714.17|3714.17|3643.82|3643.82|3731.63|3731.63|3634.14|3634.14|0
926892000000|1999-05-16 22:00:00|3614.97|3614.97|3574.13|3574.13|3641.68|3641.68|3570.64|3570.64|0
926978400000|1999-05-17 22:00:00|3601.19|3601.19|3608.77|3608.77|3613.58|3613.58|3569.63|3569.63|0
927064800000|1999-05-18 22:00:00|3600.64|3600.64|3653|3653|3653|3653|3591.08|3591.08|0
927151200000|1999-05-19 22:00:00|3661.69|3661.69|3684.21|3684.21|3685.08|3685.08|3648.18|3648.18|0
927237600000|1999-05-20 22:00:00|3680.73|3680.73|3691.31|3691.31|3696.28|3696.28|3660.99|3660.99|0
927496800000|1999-05-23 22:00:00|3697.89|3697.89|3677.45|3677.45|3697.89|3697.89|3676.47|3676.47|0
927583200000|1999-05-24 22:00:00|3638.34|3638.34|3634.4|3634.4|3677.09|3677.09|3613.99|3613.99|0
927669600000|1999-05-25 22:00:00|3621.76|3621.76|3643.9|3643.9|3662.41|3662.41|3621.76|3621.76|0
927756000000|1999-05-26 22:00:00|3666.56|3666.56|3587.16|3587.16|3666.56|3666.56|3586.6|3586.6|0
927842400000|1999-05-27 22:00:00|3563.12|3563.12|3602.45|3602.45|3602.88|3602.88|3556.99|3556.99|0
928101600000|1999-05-30 22:00:00|3617.83|3617.83|3629.46|3629.46|3632.95|3632.95|3595.93|3595.93|0
928188000000|1999-05-31 22:00:00|3628.21|3628.21|3610.59|3610.59|3663.12|3663.12|3596.28|3596.28|0
928274400000|1999-06-01 22:00:00|3608.33|3608.33|3615.54|3615.54|3626.69|3626.69|3592.88|3592.88|0
928360800000|1999-06-02 22:00:00|3627.04|3627.04|3650.98|3650.98|3656.86|3656.86|3616.85|3616.85|0
928447200000|1999-06-03 22:00:00|3653.92|3653.92|3671.42|3671.42|3673.17|3673.17|3625.95|3625.95|0
928706400000|1999-06-06 22:00:00|3682.82|3682.82|3717.94|3717.94|3720.78|3720.78|3663.86|3663.86|0
928792800000|1999-06-07 22:00:00|3728.81|3728.81|3721.67|3721.67|3745.13|3745.13|3718.36|3718.36|0
928879200000|1999-06-08 22:00:00|3717.65|3717.65|3739.07|3739.07|3761.44|3761.44|3715.84|3715.84|0
928965600000|1999-06-09 22:00:00|3743.82|3743.82|3706.76|3706.76|3759.96|3759.96|3691.02|3691.02|0
929052000000|1999-06-10 22:00:00|3711.1|3711.1|3749.67|3749.67|3753.11|3753.11|3706.11|3706.11|0
929311200000|1999-06-13 22:00:00|3722.12|3722.12|3735.77|3735.77|3750.45|3750.45|3720.23|3720.23|0
929397600000|1999-06-14 22:00:00|3724.89|3724.89|3742.88|3742.88|3751.03|3751.03|3703.79|3703.79|0
929484000000|1999-06-15 22:00:00|3743.75|3743.75|3780.6|3780.6|3783.33|3783.33|3721.19|3721.19|0
929570400000|1999-06-16 22:00:00|3799.98|3799.98|3806.55|3806.55|3809.33|3809.33|3781.1|3781.1|0
929656800000|1999-06-17 22:00:00|3822.95|3822.95|3822.89|3822.89|3854.9|3854.9|3806.4|3806.4|0
929916000000|1999-06-20 22:00:00|3826.88|3826.88|3867.89|3867.89|3882.68|3882.68|3825.02|3825.02|0
930002400000|1999-06-21 22:00:00|3848.86|3848.86|3857.06|3857.06|3871.26|3871.26|3834.18|3834.18|0
930088800000|1999-06-22 22:00:00|3841.1|3841.1|3828.79|3828.79|3857.83|3857.83|3815.98|3815.98|0
930175200000|1999-06-23 22:00:00|3843.95|3843.95|3779.39|3779.39|3843.95|3843.95|3779.39|3779.39|0
930261600000|1999-06-24 22:00:00|3762.28|3762.28|3739.81|3739.81|3779.55|3779.55|3739.74|3739.74|0
930520800000|1999-06-27 22:00:00|3746.16|3746.16|3766.49|3766.49|3766.49|3766.49|3726.48|3726.48|0
930607200000|1999-06-28 22:00:00|3771.43|3771.43|3787.49|3787.49|3787.64|3787.64|3763.82|3763.82|0
930693600000|1999-06-29 22:00:00|3799.76|3799.76|3788.66|3788.66|3813.33|3813.33|3782.21|3782.21|0
930780000000|1999-06-30 22:00:00|3850.45|3850.45|3865.54|3865.54|3876.9|3876.9|3789.12|3789.12|0
930866400000|1999-07-01 22:00:00|3867.71|3867.71|3888.11|3888.11|3897.42|3897.42|3862.87|3862.87|0
931125600000|1999-07-04 22:00:00|3903.18|3903.18|3971.84|3971.84|3979.14|3979.14|3889.31|3889.31|0
931212000000|1999-07-05 22:00:00|3960.05|3960.05|3968.99|3968.99|3975.82|3975.82|3936.09|3936.09|0
931298400000|1999-07-06 22:00:00|3951.4|3951.4|3950.49|3950.49|3971.15|3971.15|3936.01|3936.01|0
931384800000|1999-07-07 22:00:00|3958.97|3958.97|3951|3951|3974.1|3974.1|3932.33|3932.33|0
931471200000|1999-07-08 22:00:00|3942.39|3942.39|3962.42|3962.42|3973.84|3973.84|3936.39|3936.39|0
931730400000|1999-07-11 22:00:00|3974.62|3974.62|3962.35|3962.35|3986.16|3986.16|3958.98|3958.98|0
931816800000|1999-07-12 22:00:00|3955.88|3955.88|3905.52|3905.52|3961.43|3961.43|3890.68|3890.68|0
931903200000|1999-07-13 22:00:00|3914.58|3914.58|3922.49|3922.49|3935.24|3935.24|3904.55|3904.55|0
931989600000|1999-07-14 22:00:00|3919.28|3919.28|3960.67|3960.67|3973.3|3973.3|3919.28|3919.28|0
932076000000|1999-07-15 22:00:00|3967.28|3967.28|3952.2|3952.2|3971.5|3971.5|3943.91|3943.91|0
932335200000|1999-07-18 22:00:00|3952.12|3952.12|3946.4|3946.4|3968.74|3968.74|3939.27|3939.27|0
932421600000|1999-07-19 22:00:00|3933.1|3933.1|3856.65|3856.65|3947.59|3947.59|3856.41|3856.41|0
932508000000|1999-07-20 22:00:00|3829.19|3829.19|3798.69|3798.69|3855.67|3855.67|3780.27|3780.27|0
932594400000|1999-07-21 22:00:00|3803.61|3803.61|3762.34|3762.34|3808.06|3808.06|3736.74|3736.74|0
932680800000|1999-07-22 22:00:00|3747.37|3747.37|3723.55|3723.55|3766.63|3766.63|3720.71|3720.71|0
932940000000|1999-07-25 22:00:00|3736.57|3736.57|3676.91|3676.91|3742.58|3742.58|3643.75|3643.75|0
933026400000|1999-07-26 22:00:00|3675.28|3675.28|3687.58|3687.58|3706.3|3706.3|3666.27|3666.27|0
933112800000|1999-07-27 22:00:00|3695.38|3695.38|3684.64|3684.64|3703.17|3703.17|3674.12|3674.12|0
933199200000|1999-07-28 22:00:00|3681.42|3681.42|3580.19|3580.19|3689.39|3689.39|3575.18|3575.18|0
933285600000|1999-07-29 22:00:00|3591.44|3591.44|3638.62|3638.62|3638.62|3638.62|3579.09|3579.09|0
933544800000|1999-08-01 22:00:00|3606.19|3606.19|3633.44|3633.44|3641.84|3641.84|3554.87|3554.87|0
933631200000|1999-08-02 22:00:00|3613.69|3613.69|3614.05|3614.05|3637.35|3637.35|3590.25|3590.25|0
933717600000|1999-08-03 22:00:00|3615.99|3615.99|3590.69|3590.69|3625.32|3625.32|3570.16|3570.16|0
933804000000|1999-08-04 22:00:00|3568.46|3568.46|3512.71|3512.71|3590.84|3590.84|3494.01|3494.01|0
933890400000|1999-08-05 22:00:00|3544.07|3544.07|3525.47|3525.47|3558.93|3558.93|3502.46|3502.46|0
934149600000|1999-08-08 22:00:00|3523.01|3523.01|3585.58|3585.58|3592.42|3592.42|3520.42|3520.42|0
934236000000|1999-08-09 22:00:00|3581.29|3581.29|3535.1|3535.1|3587.29|3587.29|3526.02|3526.02|0
934322400000|1999-08-10 22:00:00|3543.97|3543.97|3551.39|3551.39|3573.43|3573.43|3535.28|3535.28|0
934408800000|1999-08-11 22:00:00|3603.86|3603.86|3640.44|3640.44|3649.91|3649.91|3556.88|3556.88|0
934495200000|1999-08-12 22:00:00|3628.26|3628.26|3710.57|3710.57|3713.03|3713.03|3620.69|3620.69|0
934754400000|1999-08-15 22:00:00|3710.64|3710.64|3724.68|3724.68|3728.64|3728.64|3709.25|3709.25|0
934840800000|1999-08-16 22:00:00|3714.04|3714.04|3747.89|3747.89|3761.53|3761.53|3709.38|3709.38|0
934927200000|1999-08-17 22:00:00|3764.3|3764.3|3738.83|3738.83|3766.02|3766.02|3728.05|3728.05|0
935013600000|1999-08-18 22:00:00|3725.74|3725.74|3679.48|3679.48|3738.48|3738.48|3668.69|3668.69|0
935100000000|1999-08-19 22:00:00|3690.15|3690.15|3715.39|3715.39|3715.66|3715.66|3680.17|3680.17|0
935359200000|1999-08-22 22:00:00|3725.43|3725.43|3752.59|3752.59|3763.93|3763.93|3715.54|3715.54|0
935445600000|1999-08-23 22:00:00|3759.72|3759.72|3781.3|3781.3|3781.68|3781.68|3749.96|3749.96|0
935532000000|1999-08-24 22:00:00|3786.16|3786.16|3856.72|3856.72|3858.94|3858.94|3778.04|3778.04|0
935618400000|1999-08-25 22:00:00|3878.54|3878.54|3852.53|3852.53|3885.06|3885.06|3827.05|3827.05|0
935704800000|1999-08-26 22:00:00|3823.51|3823.51|3853.48|3853.48|3874.57|3874.57|3816.72|3816.72|0
935964000000|1999-08-29 22:00:00|3850.73|3850.73|3837.7|3837.7|3854.54|3854.54|3822.19|3822.19|0
936050400000|1999-08-30 22:00:00|3788.08|3788.08|3769.14|3769.14|3836.95|3836.95|3767.32|3767.32|0
936136800000|1999-08-31 22:00:00|3785.01|3785.01|3795.62|3795.62|3803.15|3803.15|3768.33|3768.33|0
936223200000|1999-09-01 22:00:00|3792.1|3792.1|3718.37|3718.37|3800.06|3800.06|3706.34|3706.34|0
936309600000|1999-09-02 22:00:00|3726.32|3726.32|3809.11|3809.11|3809.11|3809.11|3719.05|3719.05|0
936568800000|1999-09-05 22:00:00|3819.55|3819.55|3842.59|3842.59|3854.7|3854.7|3807.73|3807.73|0
936655200000|1999-09-06 22:00:00|3835.31|3835.31|3834.34|3834.34|3870.85|3870.85|3820.96|3820.96|0
936741600000|1999-09-07 22:00:00|3824.25|3824.25|3827.07|3827.07|3834.39|3834.39|3786.98|3786.98|0
936828000000|1999-09-08 22:00:00|3821.27|3821.27|3858.15|3858.15|3861.25|3861.25|3811.37|3811.37|0
936914400000|1999-09-09 22:00:00|3861.08|3861.08|3887.09|3887.09|3916.61|3916.61|3854.71|3854.71|0
937173600000|1999-09-12 22:00:00|3888.88|3888.88|3858.01|3858.01|3904.93|3904.93|3843.19|3843.19|0
937260000000|1999-09-13 22:00:00|3863.01|3863.01|3825.86|3825.86|3888.27|3888.27|3817.68|3817.68|0
937346400000|1999-09-14 22:00:00|3817.05|3817.05|3816.53|3816.53|3852.93|3852.93|3783.72|3783.72|0
937432800000|1999-09-15 22:00:00|3782.85|3782.85|3775.24|3775.24|3815.73|3815.73|3769.27|3769.27|0
937519200000|1999-09-16 22:00:00|3799.96|3799.96|3748.75|3748.75|3800.55|3800.55|3748.68|3748.68|0
937778400000|1999-09-19 22:00:00|3765.35|3765.35|3782.02|3782.02|3801.9|3801.9|3753.79|3753.79|0
937864800000|1999-09-20 22:00:00|3787.4|3787.4|3731.96|3731.96|3792.54|3792.54|3719.26|3719.26|0
937951200000|1999-09-21 22:00:00|3692.32|3692.32|3713.41|3713.41|3735.48|3735.48|3683.19|3683.19|0
938037600000|1999-09-22 22:00:00|3732.07|3732.07|3750.49|3750.49|3768.34|3768.34|3707.83|3707.83|0
938124000000|1999-09-23 22:00:00|3688.21|3688.21|3688.79|3688.79|3743.38|3743.38|3679.16|3679.16|0
938383200000|1999-09-26 22:00:00|3703.82|3703.82|3727.93|3727.93|3730.67|3730.67|3692.59|3692.59|0
938469600000|1999-09-27 22:00:00|3730.5|3730.5|3673.4|3673.4|3733.94|3733.94|3673.16|3673.16|0
938556000000|1999-09-28 22:00:00|3688.04|3688.04|3666.99|3666.99|3696.16|3696.16|3624.39|3624.39|0
938642400000|1999-09-29 22:00:00|3650.18|3650.18|3669.71|3669.71|3669.71|3669.71|3632.07|3632.07|0
938728800000|1999-09-30 22:00:00|3676.73|3676.73|3642.34|3642.34|3682.54|3682.54|3617.83|3617.83|0
938988000000|1999-10-03 22:00:00|3648.41|3648.41|3695.09|3695.09|3703.82|3703.82|3640|3640|0
939074400000|1999-10-04 22:00:00|3709.13|3709.13|3731.23|3731.23|3732.68|3732.68|3693.55|3693.55|0
939160800000|1999-10-05 22:00:00|3714.43|3714.43|3752.79|3752.79|3752.79|3752.79|3698.7|3698.7|0
939247200000|1999-10-06 22:00:00|3777.54|3777.54|3785.24|3785.24|3792.98|3792.98|3754.15|3754.15|0
939333600000|1999-10-07 22:00:00|3776.11|3776.11|3784.32|3784.32|3803.31|3803.31|3762.87|3762.87|0
939592800000|1999-10-10 22:00:00|3796|3796|3789.89|3789.89|3802.14|3802.14|3775.21|3775.21|0
939679200000|1999-10-11 22:00:00|3785.39|3785.39|3756.44|3756.44|3802.49|3802.49|3745.88|3745.88|0
939765600000|1999-10-12 22:00:00|3714.21|3714.21|3724.4|3724.4|3753.41|3753.41|3708.83|3708.83|0
939852000000|1999-10-13 22:00:00|3709.81|3709.81|3695.77|3695.77|3746.19|3746.19|3691.87|3691.87|0
939938400000|1999-10-14 22:00:00|3671.27|3671.27|3638.82|3638.82|3693.66|3693.66|3600.31|3600.31|0
940197600000|1999-10-17 22:00:00|3610.87|3610.87|3607.72|3607.72|3635.44|3635.44|3572.17|3572.17|0
940284000000|1999-10-18 22:00:00|3626.33|3626.33|3691.34|3691.34|3691.6|3691.6|3607.07|3607.07|0
940370400000|1999-10-19 22:00:00|3692.57|3692.57|3699.15|3699.15|3721.21|3721.21|3673.68|3673.68|0
940456800000|1999-10-20 22:00:00|3706.89|3706.89|3691.66|3691.66|3711.02|3711.02|3660.19|3660.19|0
940543200000|1999-10-21 22:00:00|3716.17|3716.17|3778.61|3778.61|3778.76|3778.76|3692.86|3692.86|0
940802400000|1999-10-24 22:00:00|3780.05|3780.05|3757.7|3757.7|3809.01|3809.01|3741.03|3741.03|0
940888800000|1999-10-25 22:00:00|3753.19|3753.19|3796.72|3796.72|3799.01|3799.01|3742.49|3742.49|0
940975200000|1999-10-26 22:00:00|3772.04|3772.04|3786.07|3786.07|3794.9|3794.9|3749.82|3749.82|0
941061600000|1999-10-27 22:00:00|3793.25|3793.25|3866.75|3866.75|3877.74|3877.74|3772.36|3772.36|0
941148000000|1999-10-28 22:00:00|3900.28|3900.28|3922.91|3922.91|3946.49|3946.49|3873.88|3873.88|0
941410800000|1999-10-31 23:00:00|3920.89|3920.89|3913.89|3913.89|3923.43|3923.43|3902.99|3902.99|0
941497200000|1999-11-01 23:00:00|3905.15|3905.15|3923.14|3923.14|3923.61|3923.61|3876.31|3876.31|0
941583600000|1999-11-02 23:00:00|3916.56|3916.56|3955.95|3955.95|3960.23|3960.23|3908.78|3908.78|0
941670000000|1999-11-03 23:00:00|3960.51|3960.51|3994.54|3994.54|4006.94|4006.94|3951.33|3951.33|0
941756400000|1999-11-04 23:00:00|3994.54|3994.54|4014.08|4014.08|4029.58|4029.58|3974.45|3974.45|0
942015600000|1999-11-07 23:00:00|3986.85|3986.85|4024.55|4024.55|4031.45|4031.45|3986.85|3986.85|0
942102000000|1999-11-08 23:00:00|4033.91|4033.91|4039.47|4039.47|4089.9|4089.9|4024.69|4024.69|0
942188400000|1999-11-09 23:00:00|4038.21|4038.21|4076.96|4076.96|4077.14|4077.14|4020.38|4020.38|0
942274800000|1999-11-10 23:00:00|4078.77|4078.77|4140.58|4140.58|4140.58|4140.58|4070.96|4070.96|0
942361200000|1999-11-11 23:00:00|4138.84|4138.84|4133.93|4133.93|4161.47|4161.47|4113.22|4113.22|0
942620400000|1999-11-14 23:00:00|4171.29|4171.29|4199.86|4199.86|4199.86|4199.86|4135.69|4135.69|0
942706800000|1999-11-15 23:00:00|4188.23|4188.23|4220.85|4220.85|4221.07|4221.07|4161.04|4161.04|0
942793200000|1999-11-16 23:00:00|4244.5|4244.5|4221.36|4221.36|4247|4247|4197.56|4197.56|0
942879600000|1999-11-17 23:00:00|4206.69|4206.69|4288.14|4288.14|4290.32|4290.32|4206.69|4206.69|0
942966000000|1999-11-18 23:00:00|4303.54|4303.54|4292.4|4292.4|4308.08|4308.08|4257.99|4257.99|0
943225200000|1999-11-21 23:00:00|4290.55|4290.55|4212.8|4212.8|4319.72|4319.72|4210.08|4210.08|0
943311600000|1999-11-22 23:00:00|4213.05|4213.05|4225.9|4225.9|4254.12|4254.12|4205.05|4205.05|0
943398000000|1999-11-23 23:00:00|4217.91|4217.91|4238.34|4238.34|4257.9|4257.9|4204.79|4204.79|0
943484400000|1999-11-24 23:00:00|4257.09|4257.09|4343.22|4343.22|4345.02|4345.02|4237.8|4237.8|0
943570800000|1999-11-25 23:00:00|4354.96|4354.96|4380.77|4380.77|4387.98|4387.98|4343.31|4343.31|0
943830000000|1999-11-28 23:00:00|4367.68|4367.68|4364.32|4364.32|4415.9|4415.9|4360.51|4360.51|0
943916400000|1999-11-29 23:00:00|4343.44|4343.44|4314.38|4314.38|4360.87|4360.87|4285.75|4285.75|0
944002800000|1999-11-30 23:00:00|4281.95|4281.95|4340.7|4340.7|4348.7|4348.7|4281.95|4281.95|0
944089200000|1999-12-01 23:00:00|4356.93|4356.93|4336.42|4336.42|4358.52|4358.52|4326.79|4326.79|0
944175600000|1999-12-02 23:00:00|4345.82|4345.82|4449.47|4449.47|4451.47|4451.47|4336.52|4336.52|0
944434800000|1999-12-05 23:00:00|4448.49|4448.49|4458.76|4458.76|4469.08|4469.08|4430.05|4430.05|0
944521200000|1999-12-06 23:00:00|4487.84|4487.84|4509.37|4509.37|4533.02|4533.02|4442.36|4442.36|0
944607600000|1999-12-07 23:00:00|4483.2|4483.2|4491.35|4491.35|4503.17|4503.17|4441.53|4441.53|0
944694000000|1999-12-08 23:00:00|4480.34|4480.34|4498.75|4498.75|4527.52|4527.52|4477.91|4477.91|0
944780400000|1999-12-09 23:00:00|4490.01|4490.01|4458.04|4458.04|4506.6|4506.6|4443.03|4443.03|0
945039600000|1999-12-12 23:00:00|4462.39|4462.39|4474.2|4474.2|4486.54|4486.54|4437.31|4437.31|0
945126000000|1999-12-13 23:00:00|4467.54|4467.54|4510.99|4510.99|4535.82|4535.82|4447.76|4447.76|0
945212400000|1999-12-14 23:00:00|4493.68|4493.68|4482.19|4482.19|4519.99|4519.99|4454.96|4454.96|0
945298800000|1999-12-15 23:00:00|4488.93|4488.93|4517.68|4517.68|4525.29|4525.29|4475.76|4475.76|0
945385200000|1999-12-16 23:00:00|4521.91|4521.91|4538.23|4538.23|4582.76|4582.76|4517.2|4517.2|0
945644400000|1999-12-19 23:00:00|4542.08|4542.08|4583.02|4583.02|4591.47|4591.47|4538.48|4538.48|0
945730800000|1999-12-20 23:00:00|4563.19|4563.19|4566.87|4566.87|4579.66|4579.66|4538.8|4538.8|0
945817200000|1999-12-21 23:00:00|4577.17|4577.17|4632.56|4632.56|4650.31|4650.31|4570.16|4570.16|0
945903600000|1999-12-22 23:00:00|4655.27|4655.27|4752.96|4752.96|4766.84|4766.84|4635.02|4635.02|0
945990000000|1999-12-23 23:00:00|4761.62|4761.62|4781.16|4781.16|4784.82|4784.82|4754.33|4754.33|0
946249200000|1999-12-26 23:00:00|4804.76|4804.76|4785.17|4785.17|4866.11|4866.11|4774.79|4774.79|0
946335600000|1999-12-27 23:00:00|4796.75|4796.75|4788.7|4788.7|4802.12|4802.12|4744.55|4744.55|0
946422000000|1999-12-28 23:00:00|4781.34|4781.34|4807.01|4807.01|4812.68|4812.68|4776.26|4776.26|0
946508400000|1999-12-29 23:00:00|4846.88|4846.88|4904.46|4904.46|4914.99|4914.99|4806.07|4806.07|0
946854000000|2000-01-02 23:00:00|4992.31|4992.31|4849.22|4849.22|5030.41|5030.41|4843.73|4843.73|0
946940400000|2000-01-03 23:00:00|4805.91|4805.91|4657.83|4657.83|4848.2|4848.2|4627.03|4627.03|0
947026800000|2000-01-04 23:00:00|4546.52|4546.52|4541.75|4541.75|4649.5|4649.5|4510.13|4510.13|0
947113200000|2000-01-05 23:00:00|4541.7|4541.7|4500.69|4500.69|4560.33|4560.33|4471.89|4471.89|0
947199600000|2000-01-06 23:00:00|4502.65|4502.65|4648.27|4648.27|4652.97|4652.97|4498.64|4498.64|0
947458800000|2000-01-09 23:00:00|4725.06|4725.06|4714.03|4714.03|4759.11|4759.11|4650.1|4650.1|0
947545200000|2000-01-10 23:00:00|4739|4739|4671.5|4671.5|4739|4739|4634.81|4634.81|0
947631600000|2000-01-11 23:00:00|4612.34|4612.34|4649.3|4649.3|4667.95|4667.95|4595.89|4595.89|0
947718000000|2000-01-12 23:00:00|4663.97|4663.97|4688.35|4688.35|4757.55|4757.55|4647.98|4647.98|0
947804400000|2000-01-13 23:00:00|4727.29|4727.29|4829.36|4829.36|4844.1|4844.1|4690.9|4690.9|0
948063600000|2000-01-16 23:00:00|4869.77|4869.77|4884.5|4884.5|4902.84|4902.84|4807.85|4807.85|0
948150000000|2000-01-17 23:00:00|4892.84|4892.84|4761|4761|4896.87|4896.87|4758.55|4758.55|0
948236400000|2000-01-18 23:00:00|4733.37|4733.37|4768.37|4768.37|4780.25|4780.25|4700.87|4700.87|0
948322800000|2000-01-19 23:00:00|4804.66|4804.66|4778.71|4778.71|4818.53|4818.53|4761.12|4761.12|0
948409200000|2000-01-20 23:00:00|4727.09|4727.09|4719.29|4719.29|4776.38|4776.38|4691.73|4691.73|0
948668400000|2000-01-23 23:00:00|4753.36|4753.36|4718.76|4718.76|4809.56|4809.56|4717.47|4717.47|0
948754800000|2000-01-24 23:00:00|4643.81|4643.81|4653.61|4653.61|4708.24|4708.24|4643.53|4643.53|0
948841200000|2000-01-25 23:00:00|4697.51|4697.51|4721.03|4721.03|4739.14|4739.14|4659.25|4659.25|0
948927600000|2000-01-26 23:00:00|4746.64|4746.64|4786.82|4786.82|4801|4801|4717.84|4717.84|0
949014000000|2000-01-27 23:00:00|4807.85|4807.85|4781.94|4781.94|4866.93|4866.93|4764.85|4764.85|0
949273200000|2000-01-30 23:00:00|4717.49|4717.49|4684.48|4684.48|4780.51|4780.51|4668.73|4668.73|0
949359600000|2000-01-31 23:00:00|4755.2|4755.2|4792.04|4792.04|4792.04|4792.04|4689.13|4689.13|0
949446000000|2000-02-01 23:00:00|4826.49|4826.49|4902.12|4902.12|4902.12|4902.12|4794.89|4794.89|0
949532400000|2000-02-02 23:00:00|4937.03|4937.03|5046.12|5046.12|5047.76|5047.76|4903.23|4903.23|0
949618800000|2000-02-03 23:00:00|5093.42|5093.42|5119.79|5119.79|5140.91|5140.91|5047.38|5047.38|0
949878000000|2000-02-06 23:00:00|5093.5|5093.5|5041.08|5041.08|5129.99|5129.99|5033.96|5033.96|0
949964400000|2000-02-07 23:00:00|5053.23|5053.23|5176.17|5176.17|5199.92|5199.92|5034.06|5034.06|0
950050800000|2000-02-08 23:00:00|5217.26|5217.26|5191.79|5191.79|5256.96|5256.96|5160.3|5160.3|0
950137200000|2000-02-09 23:00:00|5132.21|5132.21|5174.35|5174.35|5187.63|5187.63|5118.01|5118.01|0
950223600000|2000-02-10 23:00:00|5217.33|5217.33|5195.67|5195.67|5243.04|5243.04|5121.5|5121.5|0
950482800000|2000-02-13 23:00:00|5150.02|5150.02|5166.08|5166.08|5188.86|5188.86|5142.91|5142.91|0
950569200000|2000-02-14 23:00:00|5179.35|5179.35|5043.33|5043.33|5209.18|5209.18|5043.33|5043.33|0
950655600000|2000-02-15 23:00:00|5061.31|5061.31|5063.73|5063.73|5132.92|5132.92|5005.3|5005.3|0
950742000000|2000-02-16 23:00:00|5063.76|5063.76|5114.47|5114.47|5164.27|5164.27|5030.02|5030.02|0
950828400000|2000-02-17 23:00:00|5134.05|5134.05|5079.59|5079.59|5149.33|5149.33|5071.65|5071.65|0
951087600000|2000-02-20 23:00:00|4999.3|4999.3|5033.33|5033.33|5079.64|5079.64|4995.01|4995.01|0
951174000000|2000-02-21 23:00:00|5037.93|5037.93|5024.05|5024.05|5109.31|5109.31|4997.24|4997.24|0
951260400000|2000-02-22 23:00:00|5076.6|5076.6|5086|5086|5109.9|5109.9|5024.93|5024.93|0
951346800000|2000-02-23 23:00:00|5147.28|5147.28|5117.41|5117.41|5190.76|5190.76|5085.33|5085.33|0
951433200000|2000-02-24 23:00:00|5175.98|5175.98|5208.87|5208.87|5218.91|5218.91|5121.1|5121.1|0
951692400000|2000-02-27 23:00:00|5184.34|5184.34|5126.33|5126.33|5219.95|5219.95|5070.71|5070.71|0
951778800000|2000-02-28 23:00:00|5173.64|5173.64|5182.62|5182.62|5218.9|5218.9|5131.81|5131.81|0
951865200000|2000-02-29 23:00:00|5246.05|5246.05|5235.14|5235.14|5250|5250|5169.38|5169.38|0
951951600000|2000-03-01 23:00:00|5268.21|5268.21|5406.37|5406.37|5406.37|5406.37|5228.68|5228.68|0
952038000000|2000-03-02 23:00:00|5408.07|5408.07|5450.22|5450.22|5489.81|5489.81|5379.41|5379.41|0
952297200000|2000-03-05 23:00:00|5463.46|5463.46|5464.43|5464.43|5482.32|5482.32|5445.09|5445.09|0
952383600000|2000-03-06 23:00:00|5471.47|5471.47|5426.36|5426.36|5522.42|5522.42|5398.16|5398.16|0
952470000000|2000-03-07 23:00:00|5377.9|5377.9|5364.52|5364.52|5432.23|5432.23|5360.29|5360.29|0
952556400000|2000-03-08 23:00:00|5401.06|5401.06|5352.88|5352.88|5409.49|5409.49|5313.92|5313.92|0
952642800000|2000-03-09 23:00:00|5435.11|5435.11|5416.81|5416.81|5450.15|5450.15|5355.44|5355.44|0
952902000000|2000-03-12 23:00:00|5397.94|5397.94|5254.41|5254.41|5420.5|5420.5|5203.19|5203.19|0
952988400000|2000-03-13 23:00:00|5270.72|5270.72|5258.32|5258.32|5286.4|5286.4|5215|5215|0
953074800000|2000-03-14 23:00:00|5171.43|5171.43|5083.15|5083.15|5250.33|5250.33|5081.97|5081.97|0
953161200000|2000-03-15 23:00:00|5128.46|5128.46|5175.23|5175.23|5218.94|5218.94|5088.13|5088.13|0
953247600000|2000-03-16 23:00:00|5315.76|5315.76|5231.35|5231.35|5331.57|5331.57|5179.19|5179.19|0
953506800000|2000-03-19 23:00:00|5240.22|5240.22|5286.71|5286.71|5317.21|5317.21|5232.1|5232.1|0
953593200000|2000-03-20 23:00:00|5263.94|5263.94|5266.23|5266.23|5287.31|5287.31|5204.36|5204.36|0
953679600000|2000-03-21 23:00:00|5352.55|5352.55|5268.35|5268.35|5387.38|5387.38|5251.46|5251.46|0
953766000000|2000-03-22 23:00:00|5299.91|5299.91|5259.15|5259.15|5306.14|5306.14|5207.8|5207.8|0
953852400000|2000-03-23 23:00:00|5309.67|5309.67|5379.75|5379.75|5379.75|5379.75|5261.51|5261.51|0
954108000000|2000-03-26 22:00:00|5370.49|5370.49|5369.11|5369.11|5390.65|5390.65|5336.28|5336.28|0
954194400000|2000-03-27 22:00:00|5375.01|5375.01|5426.57|5426.57|5484.03|5484.03|5358.39|5358.39|0
954280800000|2000-03-28 22:00:00|5413.08|5413.08|5416.32|5416.32|5448.76|5448.76|5399.75|5399.75|0
954367200000|2000-03-29 22:00:00|5365.56|5365.56|5251.97|5251.97|5409.26|5409.26|5248.65|5248.65|0
954453600000|2000-03-30 22:00:00|5232.62|5232.62|5249.55|5249.55|5299.98|5299.98|5159.91|5159.91|0
954712800000|2000-04-02 22:00:00|5249.15|5249.15|5118.37|5118.37|5284.36|5284.36|5093.07|5093.07|0
954799200000|2000-04-03 22:00:00|5123.05|5123.05|5176.71|5176.71|5207.13|5207.13|5118.73|5118.73|0
954885600000|2000-04-04 22:00:00|5146.16|5146.16|5044.17|5044.17|5171.07|5171.07|4950.13|4950.13|0
954972000000|2000-04-05 22:00:00|5089.15|5089.15|5179.96|5179.96|5195.12|5195.12|5039.98|5039.98|0
955058400000|2000-04-06 22:00:00|5255.81|5255.81|5259.52|5259.52|5265.32|5265.32|5186|5186|0
955317600000|2000-04-09 22:00:00|5330.68|5330.68|5282.26|5282.26|5332.58|5332.58|5263.59|5263.59|0
955404000000|2000-04-10 22:00:00|5182.82|5182.82|5174.38|5174.38|5276.11|5276.11|5142.2|5142.2|0
955490400000|2000-04-11 22:00:00|5229.65|5229.65|5179.28|5179.28|5241.25|5241.25|5152.27|5152.27|0
955576800000|2000-04-12 22:00:00|5080.23|5080.23|5181.33|5181.33|5191.65|5191.65|5074.85|5074.85|0
955663200000|2000-04-13 22:00:00|5138.55|5138.55|5034.25|5034.25|5180.26|5180.26|5002.26|5002.26|0
955922400000|2000-04-16 22:00:00|4807.1|4807.1|4979.66|4979.66|5024.38|5024.38|4798.94|4798.94|0
956008800000|2000-04-17 22:00:00|5090|5090|5061.9|5061.9|5106.33|5106.33|4969.2|4969.2|0
956095200000|2000-04-18 22:00:00|5124.31|5124.31|5078.69|5078.69|5127.02|5127.02|5034.67|5034.67|0
956181600000|2000-04-19 22:00:00|5077.74|5077.74|5117.78|5117.78|5129.72|5129.72|5077.74|5077.74|0
956613600000|2000-04-24 22:00:00|5075.64|5075.64|5158.13|5158.13|5172.5|5172.5|5049.85|5049.85|0
956700000000|2000-04-25 22:00:00|5236.55|5236.55|5245.11|5245.11|5279.84|5279.84|5165.89|5165.89|0
956786400000|2000-04-26 22:00:00|5258.16|5258.16|5171.96|5171.96|5280.3|5280.3|5104.31|5104.31|0
956872800000|2000-04-27 22:00:00|5261.26|5261.26|5303.95|5303.95|5321.79|5321.79|5176.5|5176.5|0
957218400000|2000-05-01 22:00:00|5360.88|5360.88|5434.81|5434.81|5435.07|5435.07|5308.33|5308.33|0
957304800000|2000-05-02 22:00:00|5364.7|5364.7|5316.94|5316.94|5433.19|5433.19|5308.25|5308.25|0
957391200000|2000-05-03 22:00:00|5328.99|5328.99|5306.32|5306.32|5330.8|5330.8|5256.53|5256.53|0
957477600000|2000-05-04 22:00:00|5322.75|5322.75|5351.71|5351.71|5355.47|5355.47|5261.97|5261.97|0
957736800000|2000-05-07 22:00:00|5345.8|5345.8|5285.09|5285.09|5360.23|5360.23|5270.02|5270.02|0
957823200000|2000-05-08 22:00:00|5254.8|5254.8|5182.73|5182.73|5286.1|5286.1|5172.71|5172.71|0
957909600000|2000-05-09 22:00:00|5152.33|5152.33|5065.85|5065.85|5201.32|5201.32|5048.32|5048.32|0
957996000000|2000-05-10 22:00:00|5022.78|5022.78|5171.77|5171.77|5180.36|5180.36|5000.09|5000.09|0
958082400000|2000-05-11 22:00:00|5204.69|5204.69|5238.42|5238.42|5261.81|5261.81|5162.83|5162.83|0
958341600000|2000-05-14 22:00:00|5219.17|5219.17|5182.68|5182.68|5243.14|5243.14|5182.68|5182.68|0
958428000000|2000-05-15 22:00:00|5240.6|5240.6|5335.02|5335.02|5340.87|5340.87|5184.41|5184.41|0
958514400000|2000-05-16 22:00:00|5312.79|5312.79|5230.74|5230.74|5334.49|5334.49|5215.73|5215.73|0
958600800000|2000-05-17 22:00:00|5200.93|5200.93|5247.13|5247.13|5268.67|5268.67|5215.94|5215.94|0
958687200000|2000-05-18 22:00:00|5223.79|5223.79|5063.46|5063.46|5243.16|5243.16|5048.77|5048.77|0
958946400000|2000-05-21 22:00:00|5037.87|5037.87|4945.17|4945.17|5080.29|5080.29|4904.72|4904.72|0
959032800000|2000-05-22 22:00:00|5010.48|5010.48|4984.7|4984.7|5032.55|5032.55|4949.08|4949.08|0
959119200000|2000-05-23 22:00:00|4900.28|4900.28|4903.92|4903.92|4981.89|4981.89|4873.25|4873.25|0
959205600000|2000-05-24 22:00:00|4979.43|4979.43|5018.79|5018.79|5044.43|5044.43|4905.73|4905.73|0
959292000000|2000-05-25 22:00:00|4934.55|4934.55|5007.97|5007.97|5041.88|5041.88|4923.59|4923.59|0
959551200000|2000-05-28 22:00:00|5045.8|5045.8|5084.69|5084.69|5095.4|5095.4|5014.68|5014.68|0
959637600000|2000-05-29 22:00:00|5104.48|5104.48|5156.07|5156.07|5177.68|5177.68|5088.98|5088.98|0
959724000000|2000-05-30 22:00:00|5213.66|5213.66|5200.89|5200.89|5226.03|5226.03|5157.48|5157.48|0
959810400000|2000-05-31 22:00:00|5200.8|5200.8|5275.2|5275.2|5277.48|5277.48|5200.58|5200.58|0
959896800000|2000-06-01 22:00:00|5312.2|5312.2|5428.27|5428.27|5448.48|5448.48|5272.01|5272.01|0
960156000000|2000-06-04 22:00:00|5420.69|5420.69|5379.6|5379.6|5434.11|5434.11|5344.04|5344.04|0
960242400000|2000-06-05 22:00:00|5351.52|5351.52|5325.87|5325.87|5411.08|5411.08|5305.51|5305.51|0
960328800000|2000-06-06 22:00:00|5280.27|5280.27|5272.37|5272.37|5325.25|5325.25|5224.95|5224.95|0
960415200000|2000-06-07 22:00:00|5306.63|5306.63|5286.74|5286.74|5359.65|5359.65|5260.45|5260.45|0
960501600000|2000-06-08 22:00:00|5279.51|5279.51|5292.97|5292.97|5337.28|5337.28|5275.28|5275.28|0
960760800000|2000-06-11 22:00:00|5292.77|5292.77|5294.65|5294.65|5320.9|5320.9|5290.92|5290.92|0
960847200000|2000-06-12 22:00:00|5294.24|5294.24|5305.34|5305.34|5354.47|5354.47|5251.83|5251.83|0
960933600000|2000-06-13 22:00:00|5317.58|5317.58|5379.57|5379.57|5391.7|5391.7|5301.74|5301.74|0
961020000000|2000-06-14 22:00:00|5378.15|5378.15|5338.49|5338.49|5389.96|5389.96|5338.17|5338.17|0
961106400000|2000-06-15 22:00:00|5342.47|5342.47|5281.57|5281.57|5373.22|5373.22|5281.57|5281.57|0
961365600000|2000-06-18 22:00:00|5276.53|5276.53|5271.82|5271.82|5291|5291|5244.3|5244.3|0
961452000000|2000-06-19 22:00:00|5275.54|5275.54|5312.13|5312.13|5329.94|5329.94|5273.86|5273.86|0
961538400000|2000-06-20 22:00:00|5306.12|5306.12|5253.3|5253.3|5322.82|5322.82|5235.36|5235.36|0
961624800000|2000-06-21 22:00:00|5260.88|5260.88|5231.93|5231.93|5297.02|5297.02|5223.54|5223.54|0
961711200000|2000-06-22 22:00:00|5229.7|5229.7|5240.58|5240.58|5256.72|5256.72|5204.21|5204.21|0
961970400000|2000-06-25 22:00:00|5243.39|5243.39|5235.39|5235.39|5265.71|5265.71|5200.4|5200.4|0
962056800000|2000-06-26 22:00:00|5242.22|5242.22|5209.53|5209.53|5253.21|5253.21|5162.49|5162.49|0
962143200000|2000-06-27 22:00:00|5207.16|5207.16|5229.17|5229.17|5229.57|5229.57|5179.08|5179.08|0
962229600000|2000-06-28 22:00:00|5227.98|5227.98|5061.63|5061.63|5232.59|5232.59|5055.85|5055.85|0
962316000000|2000-06-29 22:00:00|5062.58|5062.58|5145.35|5145.35|5157.98|5157.98|5059|5059|0
962575200000|2000-07-02 22:00:00|5154.72|5154.72|5187.01|5187.01|5187.87|5187.87|5125.87|5125.87|0
962661600000|2000-07-03 22:00:00|5191.72|5191.72|5185.87|5185.87|5202.2|5202.2|5158.44|5158.44|0
962748000000|2000-07-04 22:00:00|5186.38|5186.38|5166.25|5166.25|5259.89|5259.89|5160.25|5160.25|0
962834400000|2000-07-05 22:00:00|5164.36|5164.36|5152.38|5152.38|5165.98|5165.98|5126.6|5126.6|0
962920800000|2000-07-06 22:00:00|5157.21|5157.21|5251.65|5251.65|5251.65|5251.65|5152.55|5152.55|0
963180000000|2000-07-09 22:00:00|5254.96|5254.96|5263.97|5263.97|5278.48|5278.48|5239.79|5239.79|0
963266400000|2000-07-10 22:00:00|5260.25|5260.25|5231.33|5231.33|5269.49|5269.49|5187.08|5187.08|0
963352800000|2000-07-11 22:00:00|5239.6|5239.6|5249.15|5249.15|5277.1|5277.1|5231.98|5231.98|0
963439200000|2000-07-12 22:00:00|5248.79|5248.79|5299.54|5299.54|5310.26|5310.26|5219.89|5219.89|0
963525600000|2000-07-13 22:00:00|5292.29|5292.29|5320.06|5320.06|5342.93|5342.93|5289.98|5289.98|0
963784800000|2000-07-16 22:00:00|5320.07|5320.07|5357.19|5357.19|5367.82|5367.82|5319.66|5319.66|0
963871200000|2000-07-17 22:00:00|5352.7|5352.7|5314.95|5314.95|5355.51|5355.51|5305.88|5305.88|0
963957600000|2000-07-18 22:00:00|5314.4|5314.4|5294.76|5294.76|5329.4|5329.4|5273.67|5273.67|0
964044000000|2000-07-19 22:00:00|5294.57|5294.57|5316.51|5316.51|5318.99|5318.99|5275.42|5275.42|0
964130400000|2000-07-20 22:00:00|5314.44|5314.44|5238.02|5238.02|5316.84|5316.84|5237.37|5237.37|0
964389600000|2000-07-23 22:00:00|5236.46|5236.46|5237.95|5237.95|5284.89|5284.89|5220.25|5220.25|0
964476000000|2000-07-24 22:00:00|5234.56|5234.56|5212.83|5212.83|5261.67|5261.67|5203.06|5203.06|0
964562400000|2000-07-25 22:00:00|5216.12|5216.12|5222.83|5222.83|5238.7|5238.7|5202.62|5202.62|0
964648800000|2000-07-26 22:00:00|5214.16|5214.16|5097.41|5097.41|5269.16|5269.16|5096.17|5096.17|0
964735200000|2000-07-27 22:00:00|5095.64|5095.64|5061.83|5061.83|5123.69|5123.69|5043.28|5043.28|0
964994400000|2000-07-30 22:00:00|5062.21|5062.21|5122.8|5122.8|5135.37|5135.37|5049.07|5049.07|0
965080800000|2000-07-31 22:00:00|5126.05|5126.05|5104.23|5104.23|5143.79|5143.79|5088.37|5088.37|0
965167200000|2000-08-01 22:00:00|5106.36|5106.36|5091.86|5091.86|5126.7|5126.7|5052.92|5052.92|0
965253600000|2000-08-02 22:00:00|5089.03|5089.03|4995.82|4995.82|5092.1|5092.1|4984.52|4984.52|0
965340000000|2000-08-03 22:00:00|5007.91|5007.91|5049.45|5049.45|5088.18|5088.18|4996.11|4996.11|0
965599200000|2000-08-06 22:00:00|5052.66|5052.66|5088.41|5088.41|5096.27|5096.27|5051.32|5051.32|0
965685600000|2000-08-07 22:00:00|5088.71|5088.71|5105.52|5105.52|5134.74|5134.74|5070.02|5070.02|0
965772000000|2000-08-08 22:00:00|5113.42|5113.42|5158.12|5158.12|5186.26|5186.26|5107.21|5107.21|0
965858400000|2000-08-09 22:00:00|5158.23|5158.23|5182.06|5182.06|5214.04|5214.04|5153.09|5153.09|0
965944800000|2000-08-10 22:00:00|5179.17|5179.17|5179.68|5179.68|5202.05|5202.05|5143.2|5143.2|0
966204000000|2000-08-13 22:00:00|5182.9|5182.9|5218.59|5218.59|5243.54|5243.54|5176.8|5176.8|0
966290400000|2000-08-14 22:00:00|5226.27|5226.27|5203.14|5203.14|5250.09|5250.09|5194.36|5194.36|0
966376800000|2000-08-15 22:00:00|5205.74|5205.74|5223.7|5223.7|5239.41|5239.41|5198.1|5198.1|0
966463200000|2000-08-16 22:00:00|5221.06|5221.06|5192.06|5192.06|5228.93|5228.93|5156.95|5156.95|0
966549600000|2000-08-17 22:00:00|5193.87|5193.87|5180.7|5180.7|5217.13|5217.13|5167.97|5167.97|0
966808800000|2000-08-20 22:00:00|5184.42|5184.42|5165.44|5165.44|5184.73|5184.73|5140.21|5140.21|0
966895200000|2000-08-21 22:00:00|5166.04|5166.04|5161.42|5161.42|5201.21|5201.21|5157.07|5157.07|0
966981600000|2000-08-22 22:00:00|5164.72|5164.72|5160.14|5160.14|5174.49|5174.49|5119.85|5119.85|0
967068000000|2000-08-23 22:00:00|5166.6|5166.6|5123.99|5123.99|5178.84|5178.84|5119.69|5119.69|0
967154400000|2000-08-24 22:00:00|5130.29|5130.29|5175.65|5175.65|5205.48|5205.48|5121.94|5121.94|0
967413600000|2000-08-27 22:00:00|5177.66|5177.66|5204.18|5204.18|5225.91|5225.91|5175.2|5175.2|0
967500000000|2000-08-28 22:00:00|5203.19|5203.19|5188.93|5188.93|5207.08|5207.08|5162.58|5162.58|0
967586400000|2000-08-29 22:00:00|5188.92|5188.92|5166.91|5166.91|5206.25|5206.25|5157|5157|0
967672800000|2000-08-30 22:00:00|5166.05|5166.05|5175.12|5175.12|5196.37|5196.37|5133.08|5133.08|0
967759200000|2000-08-31 22:00:00|5197.27|5197.27|5298.64|5298.64|5328.9|5328.9|5197.27|5197.27|0
968018400000|2000-09-03 22:00:00|5301.96|5301.96|5392.63|5392.63|5394.9|5394.9|5301.96|5301.96|0
968104800000|2000-09-04 22:00:00|5392.43|5392.43|5326.69|5326.69|5398.31|5398.31|5324.6|5324.6|0
968191200000|2000-09-05 22:00:00|5313.62|5313.62|5299.24|5299.24|5346.24|5346.24|5295.48|5295.48|0
968277600000|2000-09-06 22:00:00|5298.58|5298.58|5329.06|5329.06|5331.26|5331.26|5284.21|5284.21|0
968364000000|2000-09-07 22:00:00|5330.05|5330.05|5229.04|5229.04|5333.62|5333.62|5225.91|5225.91|0
968623200000|2000-09-10 22:00:00|5225.02|5225.02|5233.87|5233.87|5245.08|5245.08|5194.65|5194.65|0
968709600000|2000-09-11 22:00:00|5228.08|5228.08|5222.37|5222.37|5235.35|5235.35|5196.29|5196.29|0
968796000000|2000-09-12 22:00:00|5217.65|5217.65|5153.2|5153.2|5246.56|5246.56|5135.87|5135.87|0
968882400000|2000-09-13 22:00:00|5158.91|5158.91|5204.62|5204.62|5222.52|5222.52|5155.93|5155.93|0
968968800000|2000-09-14 22:00:00|5204.99|5204.99|5199.14|5199.14|5219.65|5219.65|5172.89|5172.89|0
969228000000|2000-09-17 22:00:00|5182.45|5182.45|5129.43|5129.43|5183.9|5183.9|5109.12|5109.12|0
969314400000|2000-09-18 22:00:00|5111.55|5111.55|5117.15|5117.15|5120.57|5120.57|5081.56|5081.56|0
969400800000|2000-09-19 22:00:00|5145.55|5145.55|5051.4|5051.4|5152.86|5152.86|5042.9|5042.9|0
969487200000|2000-09-20 22:00:00|5051.64|5051.64|4941.06|4941.06|5062.49|5062.49|4906.19|4906.19|0
969573600000|2000-09-21 22:00:00|4939.68|4939.68|4945.37|4945.37|4945.37|4945.37|4812.9|4812.9|0
969832800000|2000-09-24 22:00:00|4967|4967|4984.29|4984.29|4997.07|4997.07|4961.96|4961.96|0
969919200000|2000-09-25 22:00:00|4958.53|4958.53|4934.89|4934.89|4973.62|4973.62|4930.13|4930.13|0
970005600000|2000-09-26 22:00:00|4933.18|4933.18|4949.87|4949.87|4988.77|4988.77|4904.13|4904.13|0
970092000000|2000-09-27 22:00:00|4950.28|4950.28|4934.08|4934.08|4974.36|4974.36|4889.7|4889.7|0
970178400000|2000-09-28 22:00:00|4946.35|4946.35|4915.18|4915.18|4969.07|4969.07|4886.39|4886.39|0
970437600000|2000-10-01 22:00:00|4914.82|4914.82|4961.88|4961.88|4973.65|4973.65|4882.1|4882.1|0
970524000000|2000-10-02 22:00:00|4959.41|4959.41|5003.46|5003.46|5019.74|5019.74|4949.7|4949.7|0
970610400000|2000-10-03 22:00:00|5003.62|5003.62|4959.41|4959.41|5016.6|5016.6|4942.58|4942.58|0
970696800000|2000-10-04 22:00:00|4957.76|4957.76|4997.25|4997.25|5014.64|5014.64|4954.61|4954.61|0
970783200000|2000-10-05 22:00:00|4988.78|4988.78|4958.37|4958.37|5014.58|5014.58|4940.11|4940.11|0
971042400000|2000-10-08 22:00:00|4950.1|4950.1|4844.44|4844.44|4950.1|4950.1|4835.14|4835.14|0
971128800000|2000-10-09 22:00:00|4862.02|4862.02|4867.33|4867.33|4901.84|4901.84|4843.82|4843.82|0
971215200000|2000-10-10 22:00:00|4856.84|4856.84|4743.47|4743.47|4856.84|4856.84|4726.45|4726.45|0
971301600000|2000-10-11 22:00:00|4761.17|4761.17|4747.87|4747.87|4816.83|4816.83|4676.87|4676.87|0
971388000000|2000-10-12 22:00:00|4715.16|4715.16|4782.74|4782.74|4782.74|4782.74|4643.06|4643.06|0
971647200000|2000-10-15 22:00:00|4813.07|4813.07|4793.14|4793.14|4842.95|4842.95|4779.8|4779.8|0
971733600000|2000-10-16 22:00:00|4792.81|4792.81|4760.92|4760.92|4823.18|4823.18|4760.06|4760.06|0
971820000000|2000-10-17 22:00:00|4759.33|4759.33|4658.85|4658.85|4759.33|4759.33|4558.37|4558.37|0
971906400000|2000-10-18 22:00:00|4658.78|4658.78|4836.86|4836.86|4838.24|4838.24|4658.78|4658.78|0
971992800000|2000-10-19 22:00:00|4858.79|4858.79|4889.51|4889.51|4913.11|4913.11|4807.67|4807.67|0
972252000000|2000-10-22 22:00:00|4888.73|4888.73|4906.67|4906.67|4925.39|4925.39|4861.03|4861.03|0
972338400000|2000-10-23 22:00:00|4906.65|4906.65|5031.03|5031.03|5033.83|5033.83|4893.97|4893.97|0
972424800000|2000-10-24 22:00:00|5011.03|5011.03|4977.07|4977.07|5011.03|5011.03|4926|4926|0
972511200000|2000-10-25 22:00:00|4977.9|4977.9|4926.36|4926.36|4997.58|4997.58|4922.34|4922.34|0
972597600000|2000-10-26 22:00:00|4937.14|4937.14|4965.92|4965.92|5008.16|5008.16|4937.14|4937.14|0
972860400000|2000-10-29 23:00:00|4974.52|4974.52|4981.38|4981.38|4991.36|4991.36|4946.12|4946.12|0
972946800000|2000-10-30 23:00:00|4981.5|4981.5|5057.46|5057.46|5063.74|5063.74|4981.5|4981.5|0
973033200000|2000-10-31 23:00:00|5069.03|5069.03|5085.47|5085.47|5093.88|5093.88|5032.49|5032.49|0
973119600000|2000-11-01 23:00:00|5088.51|5088.51|5092.63|5092.63|5119.3|5119.3|5074.62|5074.62|0
973206000000|2000-11-02 23:00:00|5093.5|5093.5|5101.4|5101.4|5114.72|5114.72|5071.3|5071.3|0
973465200000|2000-11-05 23:00:00|5106.31|5106.31|5091.25|5091.25|5125.28|5125.28|5084.52|5084.52|0
973551600000|2000-11-06 23:00:00|5081.82|5081.82|5076.8|5076.8|5093.74|5093.74|5042.52|5042.52|0
973638000000|2000-11-07 23:00:00|5076.84|5076.84|5055.05|5055.05|5121|5121|5053.89|5053.89|0
973724400000|2000-11-08 23:00:00|5049.43|5049.43|5017.69|5017.69|5056.24|5056.24|4983.69|4983.69|0
973810800000|2000-11-09 23:00:00|5013.61|5013.61|4934.47|4934.47|5037.88|5037.88|4930.76|4930.76|0
974070000000|2000-11-12 23:00:00|4922.06|4922.06|4847.46|4847.46|4922.06|4922.06|4815.13|4815.13|0
974156400000|2000-11-13 23:00:00|4846.85|4846.85|5011.12|5011.12|5011.12|5011.12|4846.85|4846.85|0
974242800000|2000-11-14 23:00:00|5022.32|5022.32|5053.48|5053.48|5058.18|5058.18|4993.65|4993.65|0
974329200000|2000-11-15 23:00:00|5055.03|5055.03|5010.65|5010.65|5055.03|5055.03|4968.39|4968.39|0
974415600000|2000-11-16 23:00:00|4994.28|4994.28|4961.54|4961.54|5024.2|5024.2|4957.02|4957.02|0
974674800000|2000-11-19 23:00:00|4971.82|4971.82|4849.33|4849.33|4989.32|4989.32|4841.85|4841.85|0
974761200000|2000-11-20 23:00:00|4851.24|4851.24|4893.95|4893.95|4901.48|4901.48|4823.78|4823.78|0
974847600000|2000-11-21 23:00:00|4895.22|4895.22|4783.23|4783.23|4895.22|4895.22|4776.58|4776.58|0
974934000000|2000-11-22 23:00:00|4781.53|4781.53|4837.48|4837.48|4841.1|4841.1|4761.33|4761.33|0
975020400000|2000-11-23 23:00:00|4844.29|4844.29|4940.22|4940.22|4954.79|4954.79|4821.42|4821.42|0
975279600000|2000-11-26 23:00:00|4945.06|4945.06|4945.34|4945.34|5018.98|5018.98|4944.12|4944.12|0
975366000000|2000-11-27 23:00:00|4947.34|4947.34|4893.46|4893.46|4959.34|4959.34|4879.18|4879.18|0
975452400000|2000-11-28 23:00:00|4878.35|4878.35|4907.61|4907.61|4921.83|4921.83|4826.91|4826.91|0
975538800000|2000-11-29 23:00:00|4907.49|4907.49|4781.43|4781.43|4907.49|4907.49|4781.43|4781.43|0
975625200000|2000-11-30 23:00:00|4801.55|4801.55|4839.27|4839.27|4859.66|4859.66|4800.32|4800.32|0
975884400000|2000-12-03 23:00:00|4835.3|4835.3|4734.72|4734.72|4835.3|4835.3|4712.91|4712.91|0
975970800000|2000-12-04 23:00:00|4752.58|4752.58|4911.93|4911.93|4911.93|4911.93|4752.58|4752.58|0
976057200000|2000-12-05 23:00:00|4911.78|4911.78|4869.48|4869.48|4951.14|4951.14|4868.07|4868.07|0
976143600000|2000-12-06 23:00:00|4860.48|4860.48|4900.6|4900.6|4922.76|4922.76|4811.31|4811.31|0
976230000000|2000-12-07 23:00:00|4901.24|4901.24|4889.72|4889.72|4983.07|4983.07|4885.29|4885.29|0
976489200000|2000-12-10 23:00:00|4895.02|4895.02|4970.66|4970.66|4977.63|4977.63|4895.02|4895.02|0
976575600000|2000-12-11 23:00:00|4966.85|4966.85|4947.72|4947.72|4984.1|4984.1|4938.78|4938.78|0
976662000000|2000-12-12 23:00:00|4955.4|4955.4|4890.16|4890.16|4995.4|4995.4|4884.17|4884.17|0
976748400000|2000-12-13 23:00:00|4884.99|4884.99|4810.94|4810.94|4884.99|4884.99|4788.23|4788.23|0
976834800000|2000-12-14 23:00:00|4798.85|4798.85|4718|4718|4798.85|4798.85|4713.66|4713.66|0
977094000000|2000-12-17 23:00:00|4724.6|4724.6|4744.26|4744.26|4803.7|4803.7|4721.32|4721.32|0
977180400000|2000-12-18 23:00:00|4734.78|4734.78|4814.64|4814.64|4823.86|4823.86|4699.34|4699.34|0
977266800000|2000-12-19 23:00:00|4790.8|4790.8|4641.15|4641.15|4790.8|4790.8|4620.49|4620.49|0
977353200000|2000-12-20 23:00:00|4616.06|4616.06|4614.24|4614.24|4666.08|4666.08|4537.83|4537.83|0
977439600000|2000-12-21 23:00:00|4609.43|4609.43|4655.87|4655.87|4658.82|4658.82|4607.83|4607.83|0
977871600000|2000-12-26 23:00:00|4670.07|4670.07|4721.49|4721.49|4724.52|4724.52|4659.42|4659.42|0
977958000000|2000-12-27 23:00:00|4729.5|4729.5|4770.9|4770.9|4774.38|4774.38|4729.5|4729.5|0
978044400000|2000-12-28 23:00:00|4766.56|4766.56|4772.39|4772.39|4817.27|4817.27|4766.5|4766.5|0
978390000000|2001-01-01 23:00:00|4743.64|4743.64|4701.68|4701.68|4812.49|4812.49|4694.63|4694.63|0
978476400000|2001-01-02 23:00:00|4680.76|4680.76|4660.48|4660.48|4680.76|4680.76|4592.7|4592.7|0
978562800000|2001-01-03 23:00:00|4660.31|4660.31|4752.71|4752.71|4801.15|4801.15|4660.31|4660.31|0
978649200000|2001-01-04 23:00:00|4747.93|4747.93|4734.48|4734.48|4794.04|4794.04|4702.2|4702.2|0
978908400000|2001-01-07 23:00:00|4717.68|4717.68|4711.31|4711.31|4717.68|4717.68|4683.58|4683.58|0
978994800000|2001-01-08 23:00:00|4718.64|4718.64|4641.79|4641.79|4748.76|4748.76|4591.22|4591.22|0
979081200000|2001-01-09 23:00:00|4644.41|4644.41|4598.82|4598.82|4648.82|4648.82|4571.65|4571.65|0
979167600000|2001-01-10 23:00:00|4598.06|4598.06|4686.88|4686.88|4688.45|4688.45|4598.06|4598.06|0
979254000000|2001-01-11 23:00:00|4697.38|4697.38|4737.95|4737.95|4753.19|4753.19|4694.28|4694.28|0
979513200000|2001-01-14 23:00:00|4733.42|4733.42|4763.53|4763.53|4771.19|4771.19|4722.88|4722.88|0
979599600000|2001-01-15 23:00:00|4765.05|4765.05|4693.82|4693.82|4765.05|4765.05|4689.31|4689.31|0
979686000000|2001-01-16 23:00:00|4706.23|4706.23|4787.45|4787.45|4796.42|4796.42|4706.23|4706.23|0
979772400000|2001-01-17 23:00:00|4786.4|4786.4|4754.97|4754.97|4786.4|4786.4|4736.86|4736.86|0
979858800000|2001-01-18 23:00:00|4762.31|4762.31|4720.03|4720.03|4811.83|4811.83|4719.93|4719.93|0
980118000000|2001-01-21 23:00:00|4715.23|4715.23|4743.39|4743.39|4755.91|4755.91|4686.79|4686.79|0
980204400000|2001-01-22 23:00:00|4730.46|4730.46|4743.93|4743.93|4743.93|4743.93|4683.58|4683.58|0
980290800000|2001-01-23 23:00:00|4743.93|4743.93|4773.26|4773.26|4795.52|4795.52|4743.93|4743.93|0
980377200000|2001-01-24 23:00:00|4765.14|4765.14|4779.35|4779.35|4800.79|4800.79|4746.77|4746.77|0
980463600000|2001-01-25 23:00:00|4776.73|4776.73|4760.2|4760.2|4776.73|4776.73|4729.75|4729.75|0
980722800000|2001-01-28 23:00:00|4764.4|4764.4|4757.09|4757.09|4768.79|4768.79|4732.34|4732.34|0
980809200000|2001-01-29 23:00:00|4761.38|4761.38|4726.65|4726.65|4801.37|4801.37|4700.84|4700.84|0
980895600000|2001-01-30 23:00:00|4728.28|4728.28|4779.9|4779.9|4779.9|4779.9|4722.57|4722.57|0
980982000000|2001-01-31 23:00:00|4771.81|4771.81|4709.19|4709.19|4771.81|4771.81|4699.9|4699.9|0
981068400000|2001-02-01 23:00:00|4711.88|4711.88|4665.19|4665.19|4733.98|4733.98|4663.12|4663.12|0
981327600000|2001-02-04 23:00:00|4657.72|4657.72|4668.57|4668.57|4674.59|4674.59|4637.84|4637.84|0
981414000000|2001-02-05 23:00:00|4675.79|4675.79|4706.83|4706.83|4706.83|4706.83|4659.64|4659.64|0
981500400000|2001-02-06 23:00:00|4700.05|4700.05|4634.42|4634.42|4700.05|4700.05|4630.17|4630.17|0
981586800000|2001-02-07 23:00:00|4628.29|4628.29|4653.17|4653.17|4666.89|4666.89|4624.55|4624.55|0
981673200000|2001-02-08 23:00:00|4649.02|4649.02|4583.76|4583.76|4649.02|4649.02|4583.47|4583.47|0
981932400000|2001-02-11 23:00:00|4581.41|4581.41|4628.17|4628.17|4635.78|4635.78|4568.85|4568.85|0
982018800000|2001-02-12 23:00:00|4635.12|4635.12|4629.67|4629.67|4653.23|4653.23|4614.46|4614.46|0
982105200000|2001-02-13 23:00:00|4620.3|4620.3|4556.49|4556.49|4620.3|4620.3|4537.75|4537.75|0
982191600000|2001-02-14 23:00:00|4568.05|4568.05|4607.64|4607.64|4610.63|4610.63|4551.3|4551.3|0
982278000000|2001-02-15 23:00:00|4588.27|4588.27|4519.95|4519.95|4588.81|4588.81|4500.47|4500.47|0
982537200000|2001-02-18 23:00:00|4520.45|4520.45|4516.31|4516.31|4540.07|4540.07|4509.61|4509.61|0
982623600000|2001-02-19 23:00:00|4519.21|4519.21|4481.04|4481.04|4555.33|4555.33|4471.5|4471.5|0
982710000000|2001-02-20 23:00:00|4478.01|4478.01|4412.76|4412.76|4478.01|4478.01|4374.02|4374.02|0
982796400000|2001-02-21 23:00:00|4405.25|4405.25|4345.1|4345.1|4416.97|4416.97|4301.72|4301.72|0
982882800000|2001-02-22 23:00:00|4347.63|4347.63|4236.82|4236.82|4360.96|4360.96|4221.39|4221.39|0
983142000000|2001-02-25 23:00:00|4239.08|4239.08|4310.14|4310.14|4324.8|4324.8|4239.08|4239.08|0
983228400000|2001-02-26 23:00:00|4319.67|4319.67|4333.32|4333.32|4362.68|4362.68|4302.21|4302.21|0
983314800000|2001-02-27 23:00:00|4323.97|4323.97|4318.88|4318.88|4373.06|4373.06|4299.03|4299.03|0
983401200000|2001-02-28 23:00:00|4306.35|4306.35|4282.9|4282.9|4306.67|4306.67|4242.36|4242.36|0
983487600000|2001-03-01 23:00:00|4288.23|4288.23|4300.35|4300.35|4330.71|4330.71|4258.71|4258.71|0
983746800000|2001-03-04 23:00:00|4302.26|4302.26|4347.4|4347.4|4413.62|4413.62|4293.85|4293.85|0
983833200000|2001-03-05 23:00:00|4357.07|4357.07|4412.11|4412.11|4427.53|4427.53|4357.07|4357.07|0
983919600000|2001-03-06 23:00:00|4397.28|4397.28|4413.62|4413.62|4429.5|4429.5|4367.03|4367.03|0
984006000000|2001-03-07 23:00:00|4411.83|4411.83|4370.56|4370.56|4436.72|4436.72|4364.12|4364.12|0
984092400000|2001-03-08 23:00:00|4367.32|4367.32|4334.23|4334.23|4377.2|4377.2|4324.48|4324.48|0
984351600000|2001-03-11 23:00:00|4319.78|4319.78|4218.14|4218.14|4319.78|4319.78|4211.07|4211.07|0
984438000000|2001-03-12 23:00:00|4206.98|4206.98|4184.15|4184.15|4216.18|4216.18|4150.21|4150.21|0
984524400000|2001-03-13 23:00:00|4187.26|4187.26|4124.41|4124.41|4222.68|4222.68|4007.27|4007.27|0
984610800000|2001-03-14 23:00:00|4124.58|4124.58|4200.08|4200.08|4200.08|4200.08|4088.84|4088.84|0
984697200000|2001-03-15 23:00:00|4200.93|4200.93|4106.79|4106.79|4205.6|4205.6|4103.69|4103.69|0
984956400000|2001-03-18 23:00:00|4111.46|4111.46|4085.53|4085.53|4164.37|4164.37|4066.58|4066.58|0
985042800000|2001-03-19 23:00:00|4096.06|4096.06|4158.42|4158.42|4159.18|4159.18|4096.06|4096.06|0
985129200000|2001-03-20 23:00:00|4134.68|4134.68|4067.26|4067.26|4134.68|4134.68|4030.99|4030.99|0
985215600000|2001-03-21 23:00:00|4055.19|4055.19|3891.49|3891.49|4055.19|4055.19|3870.34|3870.34|0
985302000000|2001-03-22 23:00:00|3910.78|3910.78|4002.56|4002.56|4015.64|4015.64|3910.78|3910.78|0
985557600000|2001-03-25 22:00:00|4010.46|4010.46|4143.85|4143.85|4151.18|4151.18|4010.46|4010.46|0
985644000000|2001-03-26 22:00:00|4136.9|4136.9|4229.81|4229.81|4230.81|4230.81|4106.85|4106.85|0
985730400000|2001-03-27 22:00:00|4239.29|4239.29|4157.55|4157.55|4239.29|4239.29|4144.13|4144.13|0
985816800000|2001-03-28 22:00:00|4137.49|4137.49|4165.75|4165.75|4165.75|4165.75|4063.05|4063.05|0
985903200000|2001-03-29 22:00:00|4165.81|4165.81|4185|4185|4225.75|4225.75|4151.6|4151.6|0
986162400000|2001-04-01 22:00:00|4194.77|4194.77|4190.8|4190.8|4214.69|4214.69|4120.06|4120.06|0
986248800000|2001-04-02 22:00:00|4170.4|4170.4|4039.16|4039.16|4170.4|4170.4|4027.39|4027.39|0
986335200000|2001-04-03 22:00:00|4016.51|4016.51|4062.12|4062.12|4072.56|4072.56|3909.88|3909.88|0
986421600000|2001-04-04 22:00:00|4065.68|4065.68|4158.19|4158.19|4178.63|4178.63|4065.68|4065.68|0
986508000000|2001-04-05 22:00:00|4167.36|4167.36|4145.85|4145.85|4206.65|4206.65|4101.82|4101.82|0
986767200000|2001-04-08 22:00:00|4129.27|4129.27|4204.13|4204.13|4221.75|4221.75|4114.59|4114.59|0
986853600000|2001-04-09 22:00:00|4204.45|4204.45|4305.96|4305.96|4307.99|4307.99|4204.45|4204.45|0
986940000000|2001-04-10 22:00:00|4299.76|4299.76|4329.23|4329.23|4366.94|4366.94|4286.92|4286.92|0
987026400000|2001-04-11 22:00:00|4329.65|4329.65|4338.12|4338.12|4353.41|4353.41|4302.98|4302.98|0
987458400000|2001-04-16 22:00:00|4339.53|4339.53|4293.51|4293.51|4339.53|4339.53|4215.43|4215.43|0
987544800000|2001-04-17 22:00:00|4311.39|4311.39|4441.58|4441.58|4458.16|4458.16|4311.39|4311.39|0
987631200000|2001-04-18 22:00:00|4460.15|4460.15|4420.55|4420.55|4469.04|4469.04|4387.24|4387.24|0
987717600000|2001-04-19 22:00:00|4434.88|4434.88|4383.59|4383.59|4447.42|4447.42|4365.88|4365.88|0
987976800000|2001-04-22 22:00:00|4380.26|4380.26|4331.54|4331.54|4380.26|4380.26|4320.69|4320.69|0
988063200000|2001-04-23 22:00:00|4323.57|4323.57|4372.41|4372.41|4402.56|4402.56|4318.98|4318.98|0
988149600000|2001-04-24 22:00:00|4363.49|4363.49|4363.11|4363.11|4375.6|4375.6|4332.16|4332.16|0
988236000000|2001-04-25 22:00:00|4367.43|4367.43|4405.39|4405.39|4413.18|4413.18|4334.82|4334.82|0
988322400000|2001-04-26 22:00:00|4405.04|4405.04|4473.95|4473.95|4497.01|4497.01|4377.29|4377.29|0
988581600000|2001-04-29 22:00:00|4473.64|4473.64|4525.01|4525.01|4527.61|4527.61|4473.64|4473.64|0
988754400000|2001-05-01 22:00:00|4530.14|4530.14|4492.33|4492.33|4547|4547|4485.77|4485.77|0
988840800000|2001-05-02 22:00:00|4493.82|4493.82|4401.57|4401.57|4515.64|4515.64|4395.38|4395.38|0
988927200000|2001-05-03 22:00:00|4395.89|4395.89|4416.79|4416.79|4430.94|4430.94|4349.11|4349.11|0
989186400000|2001-05-06 22:00:00|4429.43|4429.43|4479.9|4479.9|4479.9|4479.9|4422.35|4422.35|0
989272800000|2001-05-07 22:00:00|4438.89|4438.89|4441.86|4441.86|4477.73|4477.73|4408.23|4408.23|0
989359200000|2001-05-08 22:00:00|4444.91|4444.91|4415.99|4415.99|4444.91|4444.91|4383.7|4383.7|0
989445600000|2001-05-09 22:00:00|4414.49|4414.49|4519.04|4519.04|4532.52|4532.52|4411.92|4411.92|0
989532000000|2001-05-10 22:00:00|4508.05|4508.05|4479.9|4479.9|4525.11|4525.11|4466.36|4466.36|0
989791200000|2001-05-13 22:00:00|4474.94|4474.94|4426.78|4426.78|4474.94|4474.94|4407.8|4407.8|0
989877600000|2001-05-14 22:00:00|4432.98|4432.98|4453.95|4453.95|4458.08|4458.08|4402.51|4402.51|0
989964000000|2001-05-15 22:00:00|4449.53|4449.53|4449.61|4449.61|4451.67|4451.67|4373.08|4373.08|0
990050400000|2001-05-16 22:00:00|4468.16|4468.16|4504.26|4504.26|4522.27|4522.27|4468.16|4468.16|0
990136800000|2001-05-17 22:00:00|4498.29|4498.29|4546.41|4546.41|4556.45|4556.45|4479.58|4479.58|0
990396000000|2001-05-20 22:00:00|4548.48|4548.48|4558.76|4558.76|4560.58|4560.58|4511.86|4511.86|0
990482400000|2001-05-21 22:00:00|4566.58|4566.58|4582.07|4582.07|4617.44|4617.44|4566.58|4566.58|0
990568800000|2001-05-22 22:00:00|4579.44|4579.44|4535.97|4535.97|4582.56|4582.56|4535.12|4535.12|0
990741600000|2001-05-24 22:00:00|4559.6|4559.6|4498.11|4498.11|4560.13|4560.13|4490.89|4490.89|0
991000800000|2001-05-27 22:00:00|4499.8|4499.8|4512.6|4512.6|4536.23|4536.23|4491.4|4491.4|0
991087200000|2001-05-28 22:00:00|4515.93|4515.93|4477.95|4477.95|4536.05|4536.05|4469.47|4469.47|0
991173600000|2001-05-29 22:00:00|4471.43|4471.43|4413.37|4413.37|4471.43|4471.43|4410.71|4410.71|0
991260000000|2001-05-30 22:00:00|4405.98|4405.98|4426.24|4426.24|4439.05|4439.05|4381.4|4381.4|0
991346400000|2001-05-31 22:00:00|4427.93|4427.93|4414.84|4414.84|4452.48|4452.48|4384.41|4384.41|0
991692000000|2001-06-04 22:00:00|4436.26|4436.26|4493.93|4493.93|4496.51|4496.51|4436.26|4436.26|0
991778400000|2001-06-05 22:00:00|4493.77|4493.77|4468.95|4468.95|4511.14|4511.14|4463.9|4463.9|0
991864800000|2001-06-06 22:00:00|4457.55|4457.55|4450.41|4450.41|4473.16|4473.16|4422.36|4422.36|0
991951200000|2001-06-07 22:00:00|4457.45|4457.45|4450.97|4450.97|4503.94|4503.94|4447.2|4447.2|0
992210400000|2001-06-10 22:00:00|4445.05|4445.05|4424.92|4424.92|4471.99|4471.99|4422.69|4422.69|0
992296800000|2001-06-11 22:00:00|4420.81|4420.81|4289.07|4289.07|4429.17|4429.17|4274.5|4274.5|0
992383200000|2001-06-12 22:00:00|4302.69|4302.69|4336|4336|4342.23|4342.23|4302.69|4302.69|0
992469600000|2001-06-13 22:00:00|4328.18|4328.18|4282.1|4282.1|4328.18|4328.18|4272.33|4272.33|0
992556000000|2001-06-14 22:00:00|4274.4|4274.4|4236.9|4236.9|4274.4|4274.4|4195.61|4195.61|0
992815200000|2001-06-17 22:00:00|4238.58|4238.58|4168.95|4168.95|4239.11|4239.11|4165.48|4165.48|0
992901600000|2001-06-18 22:00:00|4170.61|4170.61|4195.43|4195.43|4233.64|4233.64|4169.48|4169.48|0
992988000000|2001-06-19 22:00:00|4185.28|4185.28|4175.88|4175.88|4185.28|4185.28|4114.98|4114.98|0
993074400000|2001-06-20 22:00:00|4178.81|4178.81|4174.06|4174.06|4199.03|4199.03|4146.4|4146.4|0
993160800000|2001-06-21 22:00:00|4174.11|4174.11|4194.96|4194.96|4215.01|4215.01|4173.65|4173.65|0
993420000000|2001-06-24 22:00:00|4197.02|4197.02|4211.77|4211.77|4232.19|4232.19|4172.81|4172.81|0
993506400000|2001-06-25 22:00:00|4209.01|4209.01|4143.75|4143.75|4209.01|4209.01|4116.57|4116.57|0
993592800000|2001-06-26 22:00:00|4143.71|4143.71|4124.24|4124.24|4155.34|4155.34|4122.37|4122.37|0
993679200000|2001-06-27 22:00:00|4117.71|4117.71|4169.49|4169.49|4169.49|4169.49|4049.58|4049.58|0
993765600000|2001-06-28 22:00:00|4170.31|4170.31|4243.91|4243.91|4244.42|4244.42|4156.59|4156.59|0
994024800000|2001-07-01 22:00:00|4236.3|4236.3|4304.44|4304.44|4307.94|4307.94|4222.25|4222.25|0
994111200000|2001-07-02 22:00:00|4296.46|4296.46|4243.8|4243.8|4296.46|4296.46|4239.63|4239.63|0
994197600000|2001-07-03 22:00:00|4243.97|4243.97|4214.62|4214.62|4244.56|4244.56|4188.29|4188.29|0
994284000000|2001-07-04 22:00:00|4191.04|4191.04|4185.47|4185.47|4206.46|4206.46|4152|4152|0
994370400000|2001-07-05 22:00:00|4179.7|4179.7|4076.47|4076.47|4179.7|4179.7|4067.61|4067.61|0
994629600000|2001-07-08 22:00:00|4073.18|4073.18|4077.86|4077.86|4089.32|4089.32|3986.41|3986.41|0
994716000000|2001-07-09 22:00:00|4074.42|4074.42|4032.97|4032.97|4111.46|4111.46|4027.76|4027.76|0
994802400000|2001-07-10 22:00:00|4024.64|4024.64|3974.64|3974.64|4024.64|4024.64|3951.46|3951.46|0
994888800000|2001-07-11 22:00:00|4007.26|4007.26|4010.85|4010.85|4048.08|4048.08|3998.97|3998.97|0
994975200000|2001-07-12 22:00:00|4016.95|4016.95|4044.42|4044.42|4044.42|4044.42|3979.82|3979.82|0
995234400000|2001-07-15 22:00:00|4044.99|4044.99|4011.59|4011.59|4045.17|4045.17|3997.08|3997.08|0
995320800000|2001-07-16 22:00:00|4001.03|4001.03|3996.05|3996.05|4001.03|4001.03|3966.94|3966.94|0
995407200000|2001-07-17 22:00:00|3998.04|3998.04|3911.3|3911.3|3998.04|3998.04|3900.79|3900.79|0
995493600000|2001-07-18 22:00:00|3905.59|3905.59|3991.08|3991.08|3991.08|3991.08|3886.99|3886.99|0
995580000000|2001-07-19 22:00:00|3982.13|3982.13|3947.49|3947.49|3982.13|3982.13|3920.12|3920.12|0
995839200000|2001-07-22 22:00:00|3944.72|3944.72|3977.18|3977.18|4023.85|4023.85|3931.95|3931.95|0
995925600000|2001-07-23 22:00:00|3974.56|3974.56|3930.11|3930.11|3981.66|3981.66|3929.11|3929.11|0
996012000000|2001-07-24 22:00:00|3926.03|3926.03|3860.7|3860.7|3955.5|3955.5|3854.63|3854.63|0
996098400000|2001-07-25 22:00:00|3863.51|3863.51|3915.62|3915.62|3922.17|3922.17|3859.04|3859.04|0
996184800000|2001-07-26 22:00:00|3921.92|3921.92|3986.48|3986.48|3989.96|3989.96|3920.6|3920.6|0
996444000000|2001-07-29 22:00:00|3985.81|3985.81|4047.66|4047.66|4067.11|4067.11|3975.95|3975.95|0
996530400000|2001-07-30 22:00:00|4050.21|4050.21|4091.38|4091.38|4093.01|4093.01|4020.24|4020.24|0
996616800000|2001-07-31 22:00:00|4089.25|4089.25|4092.22|4092.22|4115.31|4115.31|4076.42|4076.42|0
996703200000|2001-08-01 22:00:00|4096.56|4096.56|4066.43|4066.43|4150.89|4150.89|4064.04|4064.04|0
996789600000|2001-08-02 22:00:00|4066.77|4066.77|4024.9|4024.9|4072.09|4072.09|4023.37|4023.37|0
997048800000|2001-08-05 22:00:00|4023.09|4023.09|4044.29|4044.29|4069.29|4069.29|4012.14|4012.14|0
997135200000|2001-08-06 22:00:00|4044.42|4044.42|4042.71|4042.71|4052.25|4052.25|3984.08|3984.08|0
997221600000|2001-08-07 22:00:00|4036.33|4036.33|3972.98|3972.98|4036.33|4036.33|3959.15|3959.15|0
997308000000|2001-08-08 22:00:00|3957.6|3957.6|3885.05|3885.05|3957.6|3957.6|3871.9|3871.9|0
997394400000|2001-08-09 22:00:00|3886.62|3886.62|3828.68|3828.68|3932.69|3932.69|3805.09|3805.09|0
997653600000|2001-08-12 22:00:00|3840.06|3840.06|3874.67|3874.67|3890.74|3890.74|3816.14|3816.14|0
997740000000|2001-08-13 22:00:00|3877.67|3877.67|3924.67|3924.67|3954.94|3954.94|3877.67|3877.67|0
997826400000|2001-08-14 22:00:00|3920.22|3920.22|3894.77|3894.77|3929.15|3929.15|3885.88|3885.88|0
997912800000|2001-08-15 22:00:00|3889.29|3889.29|3849.17|3849.17|3889.29|3889.29|3817.79|3817.79|0
997999200000|2001-08-16 22:00:00|3855.01|3855.01|3759.69|3759.69|3879.17|3879.17|3734.23|3734.23|0
998258400000|2001-08-19 22:00:00|3753.21|3753.21|3765.61|3765.61|3781.21|3781.21|3701.77|3701.77|0
998344800000|2001-08-20 22:00:00|3770.58|3770.58|3790.34|3790.34|3797.24|3797.24|3746.61|3746.61|0
998431200000|2001-08-21 22:00:00|3780.84|3780.84|3793.55|3793.55|3849.58|3849.58|3748.03|3748.03|0
998517600000|2001-08-22 22:00:00|3802.67|3802.67|3816.99|3816.99|3835.09|3835.09|3776.55|3776.55|0
998604000000|2001-08-23 22:00:00|3818.67|3818.67|3890.55|3890.55|3896.49|3896.49|3818.67|3818.67|0
998863200000|2001-08-26 22:00:00|3897.98|3897.98|3892.15|3892.15|3940.43|3940.43|3882.25|3882.25|0
998949600000|2001-08-27 22:00:00|3890.36|3890.36|3823.33|3823.33|3924.44|3924.44|3806.92|3806.92|0
999036000000|2001-08-28 22:00:00|3820.09|3820.09|3832.6|3832.6|3859.67|3859.67|3776.49|3776.49|0
999122400000|2001-08-29 22:00:00|3826.73|3826.73|3737.12|3737.12|3849.68|3849.68|3736.66|3736.66|0
999208800000|2001-08-30 22:00:00|3729.92|3729.92|3743.97|3743.97|3767.42|3767.42|3711.71|3711.71|0
999468000000|2001-09-02 22:00:00|3747.51|3747.51|3691.77|3691.77|3758.61|3758.61|3657.1|3657.1|0
999554400000|2001-09-03 22:00:00|3699.28|3699.28|3736.82|3736.82|3756.35|3756.35|3642.05|3642.05|0
999640800000|2001-09-04 22:00:00|3737.75|3737.75|3637.17|3637.17|3737.75|3737.75|3634.68|3634.68|0
999727200000|2001-09-05 22:00:00|3639.11|3639.11|3550.26|3550.26|3669.86|3669.86|3541.1|3541.1|0
999813600000|2001-09-06 22:00:00|3542.45|3542.45|3456.52|3456.52|3559.1|3559.1|3446.97|3446.97|0
1000072800000|2001-09-09 22:00:00|3440.68|3440.68|3440.65|3440.65|3466.69|3466.69|3317.59|3317.59|0
1000159200000|2001-09-10 22:00:00|3446.17|3446.17|3220.27|3220.27|3539.55|3539.55|3198.17|3198.17|0
1000245600000|2001-09-11 22:00:00|3211.82|3211.82|3260.9|3260.9|3308.75|3308.75|3126.05|3126.05|0
1000332000000|2001-09-12 22:00:00|3260.18|3260.18|3293.82|3293.82|3302.8|3302.8|3208.35|3208.35|0
1000418400000|2001-09-13 22:00:00|3292.75|3292.75|3091.21|3091.21|3334.61|3334.61|3091.21|3091.21|0
1000677600000|2001-09-16 22:00:00|3085.98|3085.98|3204.96|3204.96|3223.5|3223.5|2988.28|2988.28|0
1000764000000|2001-09-17 22:00:00|3203.09|3203.09|3189.94|3189.94|3203.09|3203.09|3119.25|3119.25|0
1000850400000|2001-09-18 22:00:00|3186.32|3186.32|3105.13|3105.13|3241.59|3241.59|3100.35|3100.35|0
1000936800000|2001-09-19 22:00:00|3106.25|3106.25|2967.94|2967.94|3126.82|3126.82|2957.74|2957.74|0
1001023200000|2001-09-20 22:00:00|2962.67|2962.67|2877.68|2877.68|2962.67|2962.67|2741|2741|0
1001282400000|2001-09-23 22:00:00|2878.71|2878.71|3068.05|3068.05|3070.68|3070.68|2878.71|2878.71|0
1001368800000|2001-09-24 22:00:00|3067.84|3067.84|3095.75|3095.75|3133.97|3133.97|2988.28|2988.28|0
1001455200000|2001-09-25 22:00:00|3092.43|3092.43|3155.68|3155.68|3202.06|3202.06|3056.55|3056.55|0
1001541600000|2001-09-26 22:00:00|3146.76|3146.76|3198.78|3198.78|3198.78|3198.78|3124.02|3124.02|0
1001628000000|2001-09-27 22:00:00|3208.58|3208.58|3296.66|3296.66|3298.28|3298.28|3208.58|3208.58|0
1001887200000|2001-09-30 22:00:00|3295.14|3295.14|3208.31|3208.31|3296.25|3296.25|3186.59|3186.59|0
1001973600000|2001-10-01 22:00:00|3210.13|3210.13|3265.24|3265.24|3265.37|3265.37|3147.43|3147.43|0
1002060000000|2001-10-02 22:00:00|3258.44|3258.44|3264.59|3264.59|3265.25|3265.25|3168|3168|0
1002146400000|2001-10-03 22:00:00|3280.78|3280.78|3394.69|3394.69|3394.69|3394.69|3280.78|3280.78|0
1002232800000|2001-10-04 22:00:00|3390.62|3390.62|3348.02|3348.02|3424.03|3424.03|3324.5|3324.5|0
1002492000000|2001-10-07 22:00:00|3338.81|3338.81|3353.41|3353.41|3357.26|3357.26|3231.46|3231.46|0
1002578400000|2001-10-08 22:00:00|3353.28|3353.28|3357.12|3357.12|3399.15|3399.15|3312.29|3312.29|0
1002664800000|2001-10-09 22:00:00|3352.18|3352.18|3468.32|3468.32|3470.85|3470.85|3323.25|3323.25|0
1002751200000|2001-10-10 22:00:00|3483.45|3483.45|3510.55|3510.55|3570.81|3570.81|3483.45|3483.45|0
1002837600000|2001-10-11 22:00:00|3520.31|3520.31|3498.66|3498.66|3534.78|3534.78|3461.07|3461.07|0
1003096800000|2001-10-14 22:00:00|3490.01|3490.01|3393.62|3393.62|3490.01|3490.01|3372.07|3372.07|0
1003183200000|2001-10-15 22:00:00|3393.9|3393.9|3455.27|3455.27|3466.16|3466.16|3371.49|3371.49|0
1003269600000|2001-10-16 22:00:00|3461.48|3461.48|3531.76|3531.76|3581.61|3581.61|3461.48|3461.48|0
1003356000000|2001-10-17 22:00:00|3507.71|3507.71|3457.9|3457.9|3507.71|3507.71|3438.14|3438.14|0
1003442400000|2001-10-18 22:00:00|3456.99|3456.99|3406.94|3406.94|3465.99|3465.99|3371.66|3371.66|0
1003701600000|2001-10-21 22:00:00|3408.42|3408.42|3480.27|3480.27|3481.95|3481.95|3385.46|3385.46|0
1003788000000|2001-10-22 22:00:00|3485.1|3485.1|3580.5|3580.5|3584.82|3584.82|3485.1|3485.1|0
1003874400000|2001-10-23 22:00:00|3567.52|3567.52|3609.65|3609.65|3651.41|3651.41|3527.76|3527.76|0
1003960800000|2001-10-24 22:00:00|3612.62|3612.62|3523.43|3523.43|3666.32|3666.32|3494.96|3494.96|0
1004047200000|2001-10-25 22:00:00|3535.53|3535.53|3611.88|3611.88|3611.88|3611.88|3535.53|3535.53|0
1004310000000|2001-10-28 23:00:00|3610.22|3610.22|3527.55|3527.55|3610.22|3610.22|3527.4|3527.4|0
1004396400000|2001-10-29 23:00:00|3513.17|3513.17|3414.72|3414.72|3513.17|3513.17|3390.19|3390.19|0
1004482800000|2001-10-30 23:00:00|3410.27|3410.27|3478.63|3478.63|3519.73|3519.73|3364.1|3364.1|0
1004569200000|2001-10-31 23:00:00|3473.13|3473.13|3508.96|3508.96|3508.96|3508.96|3417.33|3417.33|0
1004655600000|2001-11-01 23:00:00|3514.8|3514.8|3503.26|3503.26|3550.5|3550.5|3479.39|3479.39|0
1004914800000|2001-11-04 23:00:00|3505.45|3505.45|3606.5|3606.5|3610.02|3610.02|3504.88|3504.88|0
1005001200000|2001-11-05 23:00:00|3611.94|3611.94|3589.69|3589.69|3653.98|3653.98|3575.78|3575.78|0
1005087600000|2001-11-06 23:00:00|3587.97|3587.97|3633.05|3633.05|3639.44|3639.44|3554.18|3554.18|0
1005174000000|2001-11-07 23:00:00|3632.9|3632.9|3723.93|3723.93|3741.19|3741.19|3626.18|3626.18|0
1005260400000|2001-11-08 23:00:00|3708.22|3708.22|3665.78|3665.78|3708.22|3708.22|3657.47|3657.47|0
1005519600000|2001-11-11 23:00:00|3665.64|3665.64|3567.55|3567.55|3665.87|3665.87|3504.7|3504.7|0
1005606000000|2001-11-12 23:00:00|3578.78|3578.78|3717.98|3717.98|3721.07|3721.07|3578.78|3578.78|0
1005692400000|2001-11-13 23:00:00|3718.84|3718.84|3708.36|3708.36|3796.29|3796.29|3686.09|3686.09|0
1005778800000|2001-11-14 23:00:00|3709.16|3709.16|3703.85|3703.85|3762.65|3762.65|3677.39|3677.39|0
1005865200000|2001-11-15 23:00:00|3701.96|3701.96|3743.44|3743.44|3755.2|3755.2|3679.05|3679.05|0
1006124400000|2001-11-18 23:00:00|3744.35|3744.35|3795.72|3795.72|3820|3820|3744.35|3744.35|0
1006210800000|2001-11-19 23:00:00|3794.36|3794.36|3747.27|3747.27|3808.27|3808.27|3714.55|3714.55|0
1006297200000|2001-11-20 23:00:00|3743.5|3743.5|3730.04|3730.04|3781.95|3781.95|3718.5|3718.5|0
1006383600000|2001-11-21 23:00:00|3736.76|3736.76|3770.29|3770.29|3787.4|3787.4|3736.76|3736.76|0
1006470000000|2001-11-22 23:00:00|3772.45|3772.45|3772.19|3772.19|3801.67|3801.67|3715.98|3715.98|0
1006729200000|2001-11-25 23:00:00|3776.68|3776.68|3753.54|3753.54|3819.89|3819.89|3752.95|3752.95|0
1006815600000|2001-11-26 23:00:00|3759.65|3759.65|3681.05|3681.05|3784.79|3784.79|3656.95|3656.95|0
1006902000000|2001-11-27 23:00:00|3680.4|3680.4|3631.76|3631.76|3687.75|3687.75|3624.75|3624.75|0
1006988400000|2001-11-28 23:00:00|3621.21|3621.21|3629.37|3629.37|3658.77|3658.77|3594.07|3594.07|0
1007074800000|2001-11-29 23:00:00|3640.37|3640.37|3658.27|3658.27|3683.83|3683.83|3621.9|3621.9|0
1007334000000|2001-12-02 23:00:00|3652.46|3652.46|3645.6|3645.6|3652.46|3652.46|3577.41|3577.41|0
1007420400000|2001-12-03 23:00:00|3645.55|3645.55|3690.25|3690.25|3693.41|3693.41|3645.54|3645.54|0
1007506800000|2001-12-04 23:00:00|3695.27|3695.27|3821.8|3821.8|3824.85|3824.85|3695.27|3695.27|0
1007593200000|2001-12-05 23:00:00|3821.84|3821.84|3828.76|3828.76|3865.4|3865.4|3805.64|3805.64|0
1007679600000|2001-12-06 23:00:00|3830.47|3830.47|3792.85|3792.85|3835.33|3835.33|3788.56|3788.56|0
1007938800000|2001-12-09 23:00:00|3785.41|3785.41|3720.2|3720.2|3788.97|3788.97|3715.67|3715.67|0
1008025200000|2001-12-10 23:00:00|3711.66|3711.66|3744.56|3744.56|3758.33|3758.33|3681.72|3681.72|0
1008111600000|2001-12-11 23:00:00|3743.66|3743.66|3692.39|3692.39|3770.9|3770.9|3685.23|3685.23|0
1008198000000|2001-12-12 23:00:00|3688.96|3688.96|3607.26|3607.26|3713.36|3713.36|3602.52|3602.52|0
1008284400000|2001-12-13 23:00:00|3602.27|3602.27|3568.73|3568.73|3618.47|3618.47|3567.5|3567.5|0
1008543600000|2001-12-16 23:00:00|3568.53|3568.53|3692.85|3692.85|3703.89|3703.89|3568.53|3568.53|0
1008630000000|2001-12-17 23:00:00|3694.67|3694.67|3680.55|3680.55|3722.41|3722.41|3674.15|3674.15|0
1008716400000|2001-12-18 23:00:00|3669.35|3669.35|3651.51|3651.51|3696.62|3696.62|3624.52|3624.52|0
1008802800000|2001-12-19 23:00:00|3653.08|3653.08|3617.47|3617.47|3668.05|3668.05|3607.49|3607.49|0
1008889200000|2001-12-20 23:00:00|3609.74|3609.74|3696.44|3696.44|3702.47|3702.47|3575.69|3575.69|0
1009148400000|2001-12-23 23:00:00|3696.97886|3696.97886|3696.97886|3696.97886|3696.97886|3696.97886|3696.97886|3696.97886|0
1009407600000|2001-12-26 23:00:00|3704.91|3704.91|3778.39|3778.39|3778.56|3778.56|3704.91|3704.91|0
1009494000000|2001-12-27 23:00:00|3777.86|3777.86|3806.13|3806.13|3824.31|3824.31|3775.68|3775.68|0
1009926000000|2002-01-01 23:00:00|3804.44|3804.44|3755.56|3755.56|3813.22|3813.22|3745.05|3745.05|0
1010012400000|2002-01-02 23:00:00|3767.23|3767.23|3833.09|3833.09|3845.9|3845.9|3767.23|3767.23|0
1010098800000|2002-01-03 23:00:00|3838.28|3838.28|3820.42|3820.42|3864.08|3864.08|3802.27|3802.27|0
1010358000000|2002-01-06 23:00:00|3820.39|3820.39|3754.42|3754.42|3839.77|3839.77|3748.49|3748.49|0
1010444400000|2002-01-07 23:00:00|3744.27|3744.27|3724.04|3724.04|3774.2|3774.2|3714.68|3714.68|0
1010530800000|2002-01-08 23:00:00|3717.41|3717.41|3722.98|3722.98|3735.38|3735.38|3671.8|3671.8|0
1010617200000|2002-01-09 23:00:00|3710.99|3710.99|3666.36|3666.36|3710.99|3710.99|3644.07|3644.07|0
1010703600000|2002-01-10 23:00:00|3667.72|3667.72|3696.66|3696.66|3713.62|3713.62|3658.74|3658.74|0
1010962800000|2002-01-13 23:00:00|3697.16|3697.16|3588.51|3588.51|3697.16|3697.16|3584.24|3584.24|0
1011049200000|2002-01-14 23:00:00|3581.52|3581.52|3637.2|3637.2|3648.25|3648.25|3557.57|3557.57|0
1011135600000|2002-01-15 23:00:00|3631.01|3631.01|3576.6|3576.6|3631.01|3631.01|3567.92|3567.92|0
1011222000000|2002-01-16 23:00:00|3578.73|3578.73|3649.43|3649.43|3652.97|3652.97|3578.73|3578.73|0
1011308400000|2002-01-17 23:00:00|3638.5|3638.5|3639.27|3639.27|3648.1|3648.1|3606.59|3606.59|0
1011567600000|2002-01-20 23:00:00|3634.02|3634.02|3601.97|3601.97|3634.48|3634.48|3579.87|3579.87|0
1011654000000|2002-01-21 23:00:00|3600.21|3600.21|3614.62|3614.62|3660.07|3660.07|3581.53|3581.53|0
1011740400000|2002-01-22 23:00:00|3613.2|3613.2|3648.81|3648.81|3649.66|3649.66|3588.45|3588.45|0
1011826800000|2002-01-23 23:00:00|3658.94|3658.94|3710.14|3710.14|3726.85|3726.85|3658.94|3658.94|0
1011913200000|2002-01-24 23:00:00|3705.53|3705.53|3701.3|3701.3|3705.94|3705.94|3660.71|3660.71|0
1012172400000|2002-01-27 23:00:00|3702.2|3702.2|3739.85|3739.85|3753.48|3753.48|3702.2|3702.2|0
1012258800000|2002-01-28 23:00:00|3742.17|3742.17|3684.65|3684.65|3754.12|3754.12|3682.17|3682.17|0
1012345200000|2002-01-29 23:00:00|3673.3|3673.3|3630.73|3630.73|3673.3|3673.3|3600.55|3600.55|0
1012431600000|2002-01-30 23:00:00|3641.71|3641.71|3670.26|3670.26|3690.56|3690.56|3641.71|3641.71|0
1012518000000|2002-01-31 23:00:00|3675.91|3675.91|3682.69|3682.69|3714.39|3714.39|3671.4|3671.4|0
1012777200000|2002-02-03 23:00:00|3678.8|3678.8|3619.23|3619.23|3678.8|3678.8|3617.51|3617.51|0
1012863600000|2002-02-04 23:00:00|3609.51|3609.51|3535.7|3535.7|3609.51|3609.51|3507.58|3507.58|0
1012950000000|2002-02-05 23:00:00|3533.71|3533.71|3485.38|3485.38|3553.33|3553.33|3469.7|3469.7|0
1013036400000|2002-02-06 23:00:00|3481.14|3481.14|3519.93|3519.93|3525.83|3525.83|3447.01|3447.01|0
1013122800000|2002-02-07 23:00:00|3516.69|3516.69|3507.46|3507.46|3534.21|3534.21|3488.42|3488.42|0
1013382000000|2002-02-10 23:00:00|3514.17|3514.17|3556.09|3556.09|3571.3|3571.3|3514.17|3514.17|0
1013468400000|2002-02-11 23:00:00|3565.1|3565.1|3543.27|3543.27|3598.58|3598.58|3523|3523|0
1013554800000|2002-02-12 23:00:00|3545.23|3545.23|3571.56|3571.56|3582.08|3582.08|3515.62|3515.62|0
1013641200000|2002-02-13 23:00:00|3574.51|3574.51|3616.14|3616.14|3620.62|3620.62|3569.16|3569.16|0
1013727600000|2002-02-14 23:00:00|3610.25|3610.25|3555.15|3555.15|3612.86|3612.86|3554.24|3554.24|0
1013986800000|2002-02-17 23:00:00|3549.77|3549.77|3537.52|3537.52|3564.47|3564.47|3529.53|3529.53|0
1014073200000|2002-02-18 23:00:00|3535.04|3535.04|3448.98|3448.98|3535.04|3535.04|3446.87|3446.87|0
1014159600000|2002-02-19 23:00:00|3447.13|3447.13|3433.08|3433.08|3467.36|3467.36|3401.68|3401.68|0
1014246000000|2002-02-20 23:00:00|3435.62|3435.62|3480.58|3480.58|3503.05|3503.05|3435.62|3435.62|0
1014332400000|2002-02-21 23:00:00|3473.85|3473.85|3430.18|3430.18|3473.85|3473.85|3412.51|3412.51|0
1014591600000|2002-02-24 23:00:00|3432.11|3432.11|3493.32|3493.32|3494.47|3494.47|3424.68|3424.68|0
1014678000000|2002-02-25 23:00:00|3500.28|3500.28|3519.8|3519.8|3556.53|3556.53|3500.28|3500.28|0
1014764400000|2002-02-26 23:00:00|3526.08|3526.08|3591.23|3591.23|3598.67|3598.67|3525.79|3525.79|0
1014850800000|2002-02-27 23:00:00|3586.07|3586.07|3624.74|3624.74|3644.92|3644.92|3545.12|3545.12|0
1014937200000|2002-02-28 23:00:00|3619.4|3619.4|3645.33|3645.33|3653.99|3653.99|3601.27|3601.27|0
1015196400000|2002-03-03 23:00:00|3652.04|3652.04|3748.55|3748.55|3760.17|3760.17|3652.04|3652.04|0
1015282800000|2002-03-04 23:00:00|3747.95|3747.95|3732.08|3732.08|3768.06|3768.06|3717.36|3717.36|0
1015369200000|2002-03-05 23:00:00|3731.43|3731.43|3748.67|3748.67|3751.1|3751.1|3703.66|3703.66|0
1015455600000|2002-03-06 23:00:00|3752.63|3752.63|3766.81|3766.81|3811.04|3811.04|3752.63|3752.63|0
1015542000000|2002-03-07 23:00:00|3763.79|3763.79|3789.88|3789.88|3806.75|3806.75|3755.42|3755.42|0
1015801200000|2002-03-10 23:00:00|3787.32|3787.32|3766.9|3766.9|3809.72|3809.72|3749.47|3749.47|0
1015887600000|2002-03-11 23:00:00|3761.94|3761.94|3723.95|3723.95|3762.64|3762.64|3700.75|3700.75|0
1015974000000|2002-03-12 23:00:00|3724.95|3724.95|3702.89|3702.89|3759.48|3759.48|3699.37|3699.37|0
1016060400000|2002-03-13 23:00:00|3699.54|3699.54|3711.44|3711.44|3725.55|3725.55|3688.9|3688.9|0
1016146800000|2002-03-14 23:00:00|3709.41|3709.41|3755.75|3755.75|3755.75|3755.75|3691.06|3691.06|0
1016406000000|2002-03-17 23:00:00|3756.82|3756.82|3778.72|3778.72|3799.37|3799.37|3756.82|3756.82|0
1016492400000|2002-03-18 23:00:00|3776.95|3776.95|3796.26|3796.26|3805.2|3805.2|3774.87|3774.87|0
1016578800000|2002-03-19 23:00:00|3794.01|3794.01|3747.27|3747.27|3796.19|3796.19|3741.91|3741.91|0
1016665200000|2002-03-20 23:00:00|3745.09|3745.09|3722.68|3722.68|3756.1|3756.1|3716.33|3716.33|0
1016751600000|2002-03-21 23:00:00|3725.19|3725.19|3744.37|3744.37|3755.2|3755.2|3720.37|3720.37|0
1017010800000|2002-03-24 23:00:00|3743.04|3743.04|3711.76|3711.76|3770.47|3770.47|3710.05|3710.05|0
1017097200000|2002-03-25 23:00:00|3710.25|3710.25|3732.75|3732.75|3746.22|3746.22|3689.78|3689.78|0
1017183600000|2002-03-26 23:00:00|3732.73|3732.73|3734.98|3734.98|3740.59|3740.59|3710.97|3710.97|0
1017270000000|2002-03-27 23:00:00|3735.45|3735.45|3784.05|3784.05|3789.9|3789.9|3735.45|3735.45|0
1017698400000|2002-04-01 22:00:00|3779.26|3779.26|3743.96|3743.96|3779.26|3779.26|3733.97|3733.97|0
1017784800000|2002-04-02 22:00:00|3737.06|3737.06|3748.44|3748.44|3760.59|3760.59|3713.64|3713.64|0
1017871200000|2002-04-03 22:00:00|3742.93|3742.93|3691.1|3691.1|3742.93|3742.93|3677.21|3677.21|0
1017957600000|2002-04-04 22:00:00|3690.11|3690.11|3677.72|3677.72|3705.62|3705.62|3663.89|3663.89|0
1018216800000|2002-04-07 22:00:00|3673.52|3673.52|3604.73|3604.73|3673.77|3673.77|3584.18|3584.18|0
1018303200000|2002-04-08 22:00:00|3616.25|3616.25|3623|3623|3651.38|3651.38|3616.25|3616.25|0
1018389600000|2002-04-09 22:00:00|3611.77|3611.77|3660.5|3660.5|3671.21|3671.21|3588.74|3588.74|0
1018476000000|2002-04-10 22:00:00|3660.59|3660.59|3593.43|3593.43|3675.26|3675.26|3593.43|3593.43|0
1018562400000|2002-04-11 22:00:00|3590.49|3590.49|3611.79|3611.79|3620.25|3620.25|3589.54|3589.54|0
1018821600000|2002-04-14 22:00:00|3614.18|3614.18|3650.23|3650.23|3654.16|3654.16|3610.06|3610.06|0
1018908000000|2002-04-15 22:00:00|3656.98|3656.98|3742.88|3742.88|3742.88|3742.88|3656.08|3656.08|0
1018994400000|2002-04-16 22:00:00|3749.74|3749.74|3746.69|3746.69|3786.55|3786.55|3745.7|3745.7|0
1019080800000|2002-04-17 22:00:00|3744.5|3744.5|3704.86|3704.86|3788.94|3788.94|3692.98|3692.98|0
1019167200000|2002-04-18 22:00:00|3704.84|3704.84|3709.01|3709.01|3711.36|3711.36|3662.78|3662.78|0
1019426400000|2002-04-21 22:00:00|3704.54|3704.54|3665.27|3665.27|3704.54|3704.54|3639.87|3639.87|0
1019512800000|2002-04-22 22:00:00|3666.37|3666.37|3657.8|3657.8|3688.14|3688.14|3624.9|3624.9|0
1019599200000|2002-04-23 22:00:00|3653.86|3653.86|3625.67|3625.67|3671.19|3671.19|3614.35|3614.35|0
1019685600000|2002-04-24 22:00:00|3628.01|3628.01|3574.38|3574.38|3628.01|3628.01|3529.98|3529.98|0
1019772000000|2002-04-25 22:00:00|3577.82|3577.82|3561.08|3561.08|3610.15|3610.15|3558.11|3558.11|0
1020031200000|2002-04-28 22:00:00|3556.1|3556.1|3538.74|3538.74|3556.1|3556.1|3505.38|3505.38|0
1020117600000|2002-04-29 22:00:00|3537.01|3537.01|3574.23|3574.23|3574.23|3574.23|3512.64|3512.64|0
1020290400000|2002-05-01 22:00:00|3576.03|3576.03|3543.12|3543.12|3592.58|3592.58|3539.87|3539.87|0
1020376800000|2002-05-02 22:00:00|3534.7|3534.7|3496.44|3496.44|3578.64|3578.64|3488.18|3488.18|0
1020636000000|2002-05-05 22:00:00|3496.58|3496.58|3479.29|3479.29|3503.71|3503.71|3476.38|3476.38|0
1020722400000|2002-05-06 22:00:00|3471.39|3471.39|3453.29|3453.29|3472.7|3472.7|3389.66|3389.66|0
1020808800000|2002-05-07 22:00:00|3458.72|3458.72|3540.64|3540.64|3540.66|3540.66|3458.72|3458.72|0
1020895200000|2002-05-08 22:00:00|3539.06|3539.06|3525.59|3525.59|3552.1|3552.1|3514.16|3514.16|0
1020981600000|2002-05-09 22:00:00|3519.64|3519.64|3465.12|3465.12|3519.64|3519.64|3456.91|3456.91|0
1021240800000|2002-05-12 22:00:00|3459.42|3459.42|3511.01|3511.01|3514.28|3514.28|3425.98|3425.98|0
1021327200000|2002-05-13 22:00:00|3511.01|3511.01|3575.62|3575.62|3589.4|3589.4|3503.8|3503.8|0
1021413600000|2002-05-14 22:00:00|3583.43|3583.43|3595.73|3595.73|3607.7|3607.7|3557.58|3557.58|0
1021500000000|2002-05-15 22:00:00|3593.31|3593.31|3579.03|3579.03|3606.48|3606.48|3566.97|3566.97|0
1021586400000|2002-05-16 22:00:00|3582.82|3582.82|3554.77|3554.77|3610.03|3610.03|3550.56|3550.56|0
1021845600000|2002-05-19 22:00:00|3559.48|3559.48|3518.98|3518.98|3572.87|3572.87|3510.96|3510.96|0
1021932000000|2002-05-20 22:00:00|3520.63|3520.63|3512.88|3512.88|3549.16|3549.16|3487.75|3487.75|0
1022018400000|2002-05-21 22:00:00|3507.73|3507.73|3459.02|3459.02|3508.92|3508.92|3447.2|3447.2|0
1022104800000|2002-05-22 22:00:00|3460.18|3460.18|3467.67|3467.67|3489.42|3489.42|3440.18|3440.18|0
1022191200000|2002-05-23 22:00:00|3473.33|3473.33|3477.06|3477.06|3502.54|3502.54|3470.29|3470.29|0
1022450400000|2002-05-26 22:00:00|3476.56|3476.56|3500.94|3500.94|3523.76|3523.76|3474.53|3474.53|0
1022536800000|2002-05-27 22:00:00|3506.33|3506.33|3472.4|3472.4|3540.22|3540.22|3465.28|3465.28|0
1022623200000|2002-05-28 22:00:00|3471.18|3471.18|3462.38|3462.38|3471.18|3471.18|3443.69|3443.69|0
1022709600000|2002-05-29 22:00:00|3460.05|3460.05|3388.44|3388.44|3460.05|3460.05|3383.89|3383.89|0
1022796000000|2002-05-30 22:00:00|3388.97|3388.97|3425.79|3425.79|3438.3|3438.3|3381.24|3381.24|0
1023055200000|2002-06-02 22:00:00|3423.72|3423.72|3382.54|3382.54|3440.17|3440.17|3378.9|3378.9|0
1023141600000|2002-06-03 22:00:00|3377.17|3377.17|3260.01|3260.01|3377.17|3377.17|3252.8|3252.8|0
1023228000000|2002-06-04 22:00:00|3264.52|3264.52|3267.77|3267.77|3304.69|3304.69|3261.58|3261.58|0
1023314400000|2002-06-05 22:00:00|3270.33|3270.33|3277.53|3277.53|3328.26|3328.26|3267.48|3267.48|0
1023400800000|2002-06-06 22:00:00|3271.9|3271.9|3210.5|3210.5|3271.9|3271.9|3168.91|3168.91|0
1023660000000|2002-06-09 22:00:00|3210.54|3210.54|3205.36|3205.36|3251.93|3251.93|3185.49|3185.49|0
1023746400000|2002-06-10 22:00:00|3205.06|3205.06|3265.27|3265.27|3281.46|3281.46|3187.66|3187.66|0
1023832800000|2002-06-11 22:00:00|3257.68|3257.68|3176.95|3176.95|3257.68|3257.68|3173.66|3173.66|0
1023919200000|2002-06-12 22:00:00|3181.14|3181.14|3142.21|3142.21|3227.76|3227.76|3129.45|3129.45|0
1024005600000|2002-06-13 22:00:00|3137.62|3137.62|3054.5|3054.5|3137.62|3137.62|3005.18|3005.18|0
1024264800000|2002-06-16 22:00:00|3057.81|3057.81|3193|3193|3194.13|3194.13|3057.81|3057.81|0
1024351200000|2002-06-17 22:00:00|3196.72|3196.72|3188.26|3188.26|3216.88|3216.88|3166.45|3166.45|0
1024437600000|2002-06-18 22:00:00|3180.17|3180.17|3122.35|3122.35|3180.17|3180.17|3099.47|3099.47|0
1024524000000|2002-06-19 22:00:00|3116.45|3116.45|3057.43|3057.43|3116.97|3116.97|3038.23|3038.23|0
1024610400000|2002-06-20 22:00:00|3056.94|3056.94|3036.29|3036.29|3092.6|3092.6|2982.25|2982.25|0
1024869600000|2002-06-23 22:00:00|3031.9|3031.9|2928.72|2928.72|3055.77|3055.77|2909.23|2909.23|0
1024956000000|2002-06-24 22:00:00|2933.86|2933.86|3008.29|3008.29|3024.72|3024.72|2933.86|2933.86|0
1025042400000|2002-06-25 22:00:00|2992.02|2992.02|2949.07|2949.07|2992.02|2992.02|2827.79|2827.79|0
1025128800000|2002-06-26 22:00:00|2955.25|2955.25|3002.74|3002.74|3042.63|3042.63|2955.25|2955.25|0
1025215200000|2002-06-27 22:00:00|3005.88|3005.88|3133.39|3133.39|3133.91|3133.91|3005.88|3005.88|0
1025474400000|2002-06-30 22:00:00|3128.91|3128.91|3131.39|3131.39|3193.5|3193.5|3090.29|3090.29|0
1025560800000|2002-07-01 22:00:00|3124.5|3124.5|2999.17|2999.17|3124.5|3124.5|2994.14|2994.14|0
1025647200000|2002-07-02 22:00:00|2997.55|2997.55|2928.94|2928.94|3034.57|3034.57|2921.88|2921.88|0
1025733600000|2002-07-03 22:00:00|2935.25|2935.25|3013.8|3013.8|3013.8|3013.8|2935.25|2935.25|0
1025820000000|2002-07-04 22:00:00|3017.05|3017.05|3165.47|3165.47|3165.47|3165.47|3017.05|3017.05|0
1026079200000|2002-07-07 22:00:00|3160.57|3160.57|3155.88|3155.88|3187.7|3187.7|3127.76|3127.76|0
1026165600000|2002-07-08 22:00:00|3155.61|3155.61|3113.69|3113.69|3176.16|3176.16|3073.1|3073.1|0
1026252000000|2002-07-09 22:00:00|3106.94|3106.94|2983.47|2983.47|3106.94|3106.94|2983.09|2983.09|0
1026338400000|2002-07-10 22:00:00|2977.74|2977.74|2883.92|2883.92|2977.74|2977.74|2869.28|2869.28|0
1026424800000|2002-07-11 22:00:00|2890.41|2890.41|2886.3|2886.3|2978.07|2978.07|2848.8|2848.8|0
1026684000000|2002-07-14 22:00:00|2883.34|2883.34|2709.22|2709.22|2902.55|2902.55|2709.22|2709.22|0
1026770400000|2002-07-15 22:00:00|2714.99|2714.99|2713.73|2713.73|2787.68|2787.68|2611.56|2611.56|0
1026856800000|2002-07-16 22:00:00|2713.18|2713.18|2819.63|2819.63|2846|2846|2675.04|2675.04|0
1026943200000|2002-07-17 22:00:00|2819.1|2819.1|2850.14|2850.14|2905.92|2905.92|2798.12|2798.12|0
1027029600000|2002-07-18 22:00:00|2844.7|2844.7|2695.46|2695.46|2844.7|2844.7|2694.08|2694.08|0
1027288800000|2002-07-21 22:00:00|2691.45|2691.45|2544.95|2544.95|2691.45|2691.45|2536.11|2536.11|0
1027375200000|2002-07-22 22:00:00|2546.57|2546.57|2458.56|2458.56|2627.87|2627.87|2437.19|2437.19|0
1027461600000|2002-07-23 22:00:00|2455.2|2455.2|2438.31|2438.31|2472.88|2472.88|2293.12|2293.12|0
1027548000000|2002-07-24 22:00:00|2448.57|2448.57|2515.2|2515.2|2571.91|2571.91|2448.57|2448.57|0
1027634400000|2002-07-25 22:00:00|2514.89|2514.89|2536.93|2536.93|2539.66|2539.66|2399.91|2399.91|0
1027893600000|2002-07-28 22:00:00|2537.26|2537.26|2723.01|2723.01|2723.01|2723.01|2537.26|2537.26|0
1027980000000|2002-07-29 22:00:00|2724.54|2724.54|2691.91|2691.91|2749.84|2749.84|2659.73|2659.73|0
1028066400000|2002-07-30 22:00:00|2693.26|2693.26|2685.79|2685.79|2796.18|2796.18|2638.51|2638.51|0
1028152800000|2002-07-31 22:00:00|2683.56|2683.56|2557.86|2557.86|2739|2739|2539.97|2539.97|0
1028239200000|2002-08-01 22:00:00|2556.18|2556.18|2547.12|2547.12|2581.36|2581.36|2522.13|2522.13|0
1028498400000|2002-08-04 22:00:00|2548.08|2548.08|2447.32|2447.32|2553.86|2553.86|2446.68|2446.68|0
1028584800000|2002-08-05 22:00:00|2444.37|2444.37|2592.24|2592.24|2607.55|2607.55|2370.71|2370.71|0
1028671200000|2002-08-06 22:00:00|2592.31|2592.31|2564.77|2564.77|2661.29|2661.29|2559.44|2559.44|0
1028757600000|2002-08-07 22:00:00|2565.02|2565.02|2698.18|2698.18|2702.97|2702.97|2565.02|2565.02|0
1028844000000|2002-08-08 22:00:00|2701.59|2701.59|2750.16|2750.16|2750.16|2750.16|2656.42|2656.42|0
1029103200000|2002-08-11 22:00:00|2747.47|2747.47|2670.78|2670.78|2747.47|2747.47|2666.72|2666.72|0
1029189600000|2002-08-12 22:00:00|2671.09|2671.09|2698.99|2698.99|2709.48|2709.48|2614.44|2614.44|0
1029276000000|2002-08-13 22:00:00|2688.78|2688.78|2590.75|2590.75|2688.78|2688.78|2583.58|2583.58|0
1029362400000|2002-08-14 22:00:00|2597.92|2597.92|2677.74|2677.74|2694.1|2694.1|2597.92|2597.92|0
1029448800000|2002-08-15 22:00:00|2678.9|2678.9|2713.96|2713.96|2721.53|2721.53|2645.11|2645.11|0
1029708000000|2002-08-18 22:00:00|2712.75|2712.75|2825.39|2825.39|2826.32|2826.32|2691.12|2691.12|0
1029794400000|2002-08-19 22:00:00|2825.11|2825.11|2771.4|2771.4|2844.74|2844.74|2770.11|2770.11|0
1029880800000|2002-08-20 22:00:00|2771.56|2771.56|2802.95|2802.95|2852.14|2852.14|2765.32|2765.32|0
1029967200000|2002-08-21 22:00:00|2808.59|2808.59|2872.02|2872.02|2872.79|2872.79|2808.59|2808.59|0
1030053600000|2002-08-22 22:00:00|2873.19|2873.19|2821.04|2821.04|2880.08|2880.08|2815.43|2815.43|0
1030312800000|2002-08-25 22:00:00|2820.85|2820.85|2771.19|2771.19|2851.16|2851.16|2765.52|2765.52|0
1030399200000|2002-08-26 22:00:00|2774.46|2774.46|2863.6|2863.6|2876.8|2876.8|2774.46|2774.46|0
1030485600000|2002-08-27 22:00:00|2857.42|2857.42|2729.93|2729.93|2857.42|2857.42|2725.08|2725.08|0
1030572000000|2002-08-28 22:00:00|2729.53|2729.53|2667.17|2667.17|2729.53|2729.53|2645.08|2645.08|0
1030658400000|2002-08-29 22:00:00|2666.87|2666.87|2709.29|2709.29|2726.26|2726.26|2649.77|2649.77|0
1030917600000|2002-09-01 22:00:00|2707.04|2707.04|2639.18|2639.18|2707.04|2707.04|2638.47|2638.47|0
1031004000000|2002-09-02 22:00:00|2637.93|2637.93|2509.46|2509.46|2637.93|2637.93|2509.46|2509.46|0
1031090400000|2002-09-03 22:00:00|2508.58|2508.58|2534.01|2534.01|2548.04|2548.04|2462.7|2462.7|0
1031176800000|2002-09-04 22:00:00|2538.69|2538.69|2511.53|2511.53|2568.65|2568.65|2455.3|2455.3|0
1031263200000|2002-09-05 22:00:00|2516.69|2516.69|2618.18|2618.18|2618.18|2618.18|2494.72|2494.72|0
1031522400000|2002-09-08 22:00:00|2619.39|2619.39|2564.81|2564.81|2619.4|2619.4|2548.57|2548.57|0
1031608800000|2002-09-09 22:00:00|2569.55|2569.55|2639.83|2639.83|2642.66|2642.66|2569.55|2569.55|0
1031695200000|2002-09-10 22:00:00|2641.68|2641.68|2723.14|2723.14|2733.94|2733.94|2624.88|2624.88|0
1031781600000|2002-09-11 22:00:00|2722.16|2722.16|2590.18|2590.18|2722.16|2722.16|2590.18|2590.18|0
1031868000000|2002-09-12 22:00:00|2585.78|2585.78|2530.8|2530.8|2585.78|2585.78|2482.37|2482.37|0
1032127200000|2002-09-15 22:00:00|2530.98|2530.98|2516.31|2516.31|2561.36|2561.36|2493.03|2493.03|0
1032213600000|2002-09-16 22:00:00|2523.37|2523.37|2493.42|2493.42|2605.57|2605.57|2475.57|2475.57|0
1032300000000|2002-09-17 22:00:00|2489.14|2489.14|2382.7|2382.7|2489.14|2489.14|2370.74|2370.74|0
1032386400000|2002-09-18 22:00:00|2384.85|2384.85|2328.29|2328.29|2418.28|2418.28|2318.06|2318.06|0
1032472800000|2002-09-19 22:00:00|2328.1|2328.1|2308.03|2308.03|2372.99|2372.99|2280.68|2280.68|0
1032732000000|2002-09-22 22:00:00|2306.23|2306.23|2217.48|2217.48|2354.79|2354.79|2198.29|2198.29|0
1032818400000|2002-09-23 22:00:00|2217.39|2217.39|2187.22|2187.22|2241.4|2241.4|2119.35|2119.35|0
1032904800000|2002-09-24 22:00:00|2188.4|2188.4|2238.11|2238.11|2283.2|2283.2|2148.07|2148.07|0
1032991200000|2002-09-25 22:00:00|2248.41|2248.41|2373.03|2373.03|2378.44|2378.44|2248.41|2248.41|0
1033077600000|2002-09-26 22:00:00|2373.17|2373.17|2343.22|2343.22|2384.75|2384.75|2325.19|2325.19|0
1033336800000|2002-09-29 22:00:00|2334.11|2334.11|2204.39|2204.39|2334.11|2334.11|2162.68|2162.68|0
1033423200000|2002-09-30 22:00:00|2204.71|2204.71|2266.55|2266.55|2271.72|2271.72|2182.4|2182.4|0
1033509600000|2002-10-01 22:00:00|2272.64|2272.64|2361.73|2361.73|2369.3|2369.3|2272.64|2272.64|0
1033596000000|2002-10-02 22:00:00|2353.86|2353.86|2305.18|2305.18|2381.44|2381.44|2301.82|2301.82|0
1033682400000|2002-10-03 22:00:00|2302.86|2302.86|2224.74|2224.74|2313.7|2313.7|2215.54|2215.54|0
1033941600000|2002-10-06 22:00:00|2224.44|2224.44|2207.62|2207.62|2232.34|2232.34|2162.76|2162.76|0
1034028000000|2002-10-07 22:00:00|2212.05|2212.05|2170.54|2170.54|2254.24|2254.24|2149.47|2149.47|0
1034114400000|2002-10-08 22:00:00|2172.81|2172.81|2150.27|2150.27|2189.03|2189.03|2115.32|2115.32|0
1034200800000|2002-10-09 22:00:00|2148.09|2148.09|2234.62|2234.62|2234.62|2234.62|2116.11|2116.11|0
1034287200000|2002-10-10 22:00:00|2237.54|2237.54|2351.81|2351.81|2351.95|2351.95|2237.54|2237.54|0
1034546400000|2002-10-13 22:00:00|2350.43|2350.43|2318.51|2318.51|2377.77|2377.77|2291.89|2291.89|0
1034632800000|2002-10-14 22:00:00|2321.68|2321.68|2485.13|2485.13|2485.13|2485.13|2321.68|2321.68|0
1034719200000|2002-10-15 22:00:00|2479.22|2479.22|2444.85|2444.85|2555.67|2555.67|2427.84|2427.84|0
1034805600000|2002-10-16 22:00:00|2446.35|2446.35|2536.45|2536.45|2566.7|2566.7|2446.35|2446.35|0
1034892000000|2002-10-17 22:00:00|2541.96|2541.96|2527.38|2527.38|2576.34|2576.34|2466.45|2466.45|0
1035151200000|2002-10-20 22:00:00|2524.66|2524.66|2549.84|2549.84|2549.84|2549.84|2488.64|2488.64|0
1035237600000|2002-10-21 22:00:00|2549.13|2549.13|2507.5|2507.5|2600.4|2600.4|2505.11|2505.11|0
1035324000000|2002-10-22 22:00:00|2507.5|2507.5|2399.77|2399.77|2540.63|2540.63|2394.74|2394.74|0
1035410400000|2002-10-23 22:00:00|2407.04|2407.04|2469.62|2469.62|2489.85|2489.85|2407.04|2407.04|0
1035496800000|2002-10-24 22:00:00|2469.38|2469.38|2456.91|2456.91|2475.28|2475.28|2413.02|2413.02|0
1035759600000|2002-10-27 23:00:00|2456.91|2456.91|2508.51|2508.51|2540.23|2540.23|2456.91|2456.91|0
1035846000000|2002-10-28 23:00:00|2506.83|2506.83|2383.5|2383.5|2511.11|2511.11|2380.09|2380.09|0
1035932400000|2002-10-29 23:00:00|2388.92|2388.92|2468.8|2468.8|2478.52|2478.52|2379.08|2379.08|0
1036018800000|2002-10-30 23:00:00|2472.86|2472.86|2518.99|2518.99|2541.58|2541.58|2452.21|2452.21|0
1036105200000|2002-10-31 23:00:00|2510.38|2510.38|2487.66|2487.66|2510.38|2510.38|2437.64|2437.64|0
1036364400000|2002-11-03 23:00:00|2496.31|2496.31|2592.55|2592.55|2592.84|2592.84|2496.31|2496.31|0
1036450800000|2002-11-04 23:00:00|2591.12|2591.12|2614.14|2614.14|2633.88|2633.88|2553.67|2553.67|0
1036537200000|2002-11-05 23:00:00|2616.99|2616.99|2578.36|2578.36|2663.84|2663.84|2563.6|2563.6|0
1036623600000|2002-11-06 23:00:00|2580.33|2580.33|2485.81|2485.81|2608.4|2608.4|2480.1|2480.1|0
1036710000000|2002-11-07 23:00:00|2489.08|2489.08|2450.42|2450.42|2510.51|2510.51|2437.87|2437.87|0
1036969200000|2002-11-10 23:00:00|2449.84|2449.84|2434.73|2434.73|2451.51|2451.51|2399.52|2399.52|0
1037055600000|2002-11-11 23:00:00|2434.25|2434.25|2454.27|2454.27|2472.34|2472.34|2419.9|2419.9|0
1037142000000|2002-11-12 23:00:00|2452.14|2452.14|2435.68|2435.68|2452.14|2452.14|2383.77|2383.77|0
1037228400000|2002-11-13 23:00:00|2436.73|2436.73|2525.74|2525.74|2530.96|2530.96|2407.83|2407.83|0
1037314800000|2002-11-14 23:00:00|2528.5|2528.5|2535.73|2535.73|2565.22|2565.22|2515.79|2515.79|0
1037574000000|2002-11-17 23:00:00|2536.73|2536.73|2572.65|2572.65|2594.14|2594.14|2536.73|2536.73|0
1037660400000|2002-11-18 23:00:00|2565.05|2565.05|2550.47|2550.47|2565.05|2565.05|2526.65|2526.65|0
1037746800000|2002-11-19 23:00:00|2553.68|2553.68|2544.38|2544.38|2572.27|2572.27|2503.74|2503.74|0
1037833200000|2002-11-20 23:00:00|2551.74|2551.74|2644.1|2644.1|2644.1|2644.1|2551.74|2551.74|0
1037919600000|2002-11-21 23:00:00|2642.57|2642.57|2648.14|2648.14|2665.15|2665.15|2618.69|2618.69|0
1038178800000|2002-11-24 23:00:00|2651.88|2651.88|2638.11|2638.11|2678.08|2678.08|2621.63|2621.63|0
1038265200000|2002-11-25 23:00:00|2637.37|2637.37|2564.49|2564.49|2647.26|2647.26|2558.91|2558.91|0
1038351600000|2002-11-26 23:00:00|2563.67|2563.67|2654.77|2654.77|2656.29|2656.29|2535.28|2535.28|0
1038438000000|2002-11-27 23:00:00|2656.81|2656.81|2669.89|2669.89|2689.83|2689.83|2641.81|2641.81|0
1038524400000|2002-11-28 23:00:00|2669.84|2669.84|2656.85|2656.85|2690.3|2690.3|2643.71|2643.71|0
1038783600000|2002-12-01 23:00:00|2662.44|2662.44|2662.49|2662.49|2728.84|2728.84|2655.89|2655.89|0
1038870000000|2002-12-02 23:00:00|2667.72|2667.72|2585.42|2585.42|2684.39|2684.39|2585.42|2585.42|0
1038956400000|2002-12-03 23:00:00|2589.93|2589.93|2577|2577|2598.61|2598.61|2553.08|2553.08|0
1039042800000|2002-12-04 23:00:00|2579.14|2579.14|2527.18|2527.18|2630.32|2630.32|2512.98|2512.98|0
1039129200000|2002-12-05 23:00:00|2526.56|2526.56|2531.66|2531.66|2549.24|2549.24|2468.3|2468.3|0
1039388400000|2002-12-08 23:00:00|2535.88|2535.88|2459.02|2459.02|2560.34|2560.34|2459.02|2459.02|0
1039474800000|2002-12-09 23:00:00|2458.52|2458.52|2486.94|2486.94|2493.02|2493.02|2443.67|2443.67|0
1039561200000|2002-12-10 23:00:00|2486.19|2486.19|2515.34|2515.34|2532.91|2532.91|2480.91|2480.91|0
1039647600000|2002-12-11 23:00:00|2515.57|2515.57|2471.37|2471.37|2525.66|2525.66|2456.86|2456.86|0
1039734000000|2002-12-12 23:00:00|2469.87|2469.87|2429.42|2429.42|2473.68|2473.68|2405.45|2405.45|0
1039993200000|2002-12-15 23:00:00|2429.58|2429.58|2522.05|2522.05|2522.51|2522.51|2411.68|2411.68|0
1040079600000|2002-12-16 23:00:00|2523.32|2523.32|2490.61|2490.61|2540.96|2540.96|2485.96|2485.96|0
1040166000000|2002-12-17 23:00:00|2489.17|2489.17|2427.31|2427.31|2489.17|2489.17|2427.31|2427.31|0
1040252400000|2002-12-18 23:00:00|2428.98|2428.98|2406.08|2406.08|2477.21|2477.21|2370.85|2370.85|0
1040338800000|2002-12-19 23:00:00|2407.49|2407.49|2438.97|2438.97|2464.88|2464.88|2391.71|2391.71|0
1040598000000|2002-12-22 23:00:00|2440.91|2440.91|2456.5|2456.5|2463.95|2463.95|2428.34|2428.34|0
1040943600000|2002-12-26 23:00:00|2447.46|2447.46|2364.99|2364.99|2447.46|2447.46|2364.99|2364.99|0
1041202800000|2002-12-29 23:00:00|2362.79|2362.79|2386.41|2386.41|2386.41|2386.41|2348.01|2348.01|0
1041462000000|2003-01-01 23:00:00|2397.47|2397.47|2522.24|2522.24|2522.24|2522.24|2395.94|2395.94|0
1041548400000|2003-01-02 23:00:00|2521.77|2521.77|2502.19|2502.19|2533.95|2533.95|2491.15|2491.15|0
1041807600000|2003-01-05 23:00:00|2504.47|2504.47|2529.86|2529.86|2533.79|2533.79|2481.09|2481.09|0
1041894000000|2003-01-06 23:00:00|2534.2|2534.2|2504.91|2504.91|2551.47|2551.47|2482.31|2482.31|0
1041980400000|2003-01-07 23:00:00|2504.64|2504.64|2449.78|2449.78|2504.64|2504.64|2449.78|2449.78|0
1042066800000|2003-01-08 23:00:00|2450.18|2450.18|2492.18|2492.18|2492.69|2492.69|2404.38|2404.38|0
1042153200000|2003-01-09 23:00:00|2491.3|2491.3|2489.01|2489.01|2517.2|2517.2|2445.35|2445.35|0
1042412400000|2003-01-12 23:00:00|2490.09|2490.09|2497.61|2497.61|2534.66|2534.66|2484.46|2484.46|0
1042498800000|2003-01-13 23:00:00|2498.69|2498.69|2509.43|2509.43|2529.63|2529.63|2487.73|2487.73|0
1042585200000|2003-01-14 23:00:00|2513.41|2513.41|2479.71|2479.71|2538.12|2538.12|2474.69|2474.69|0
1042671600000|2003-01-15 23:00:00|2477.73|2477.73|2474.88|2474.88|2492.37|2492.37|2458.68|2458.68|0
1042758000000|2003-01-16 23:00:00|2471.15|2471.15|2390.36|2390.36|2471.15|2471.15|2390.36|2390.36|0
1043017200000|2003-01-19 23:00:00|2389.76|2389.76|2352.81|2352.81|2412.25|2412.25|2352.81|2352.81|0
1043103600000|2003-01-20 23:00:00|2355.08|2355.08|2326.93|2326.93|2396.29|2396.29|2322.67|2322.67|0
1043190000000|2003-01-21 23:00:00|2327.25|2327.25|2278.22|2278.22|2343.07|2343.07|2251.83|2251.83|0
1043276400000|2003-01-22 23:00:00|2280.13|2280.13|2269.04|2269.04|2313.91|2313.91|2262.99|2262.99|0
1043362800000|2003-01-23 23:00:00|2267|2267|2234.56|2234.56|2302.18|2302.18|2232.86|2232.86|0
1043622000000|2003-01-26 23:00:00|2231.8|2231.8|2154.53|2154.53|2232.18|2232.18|2150.04|2150.04|0
1043708400000|2003-01-27 23:00:00|2155.11|2155.11|2159.8|2159.8|2196.05|2196.05|2138.7|2138.7|0
1043794800000|2003-01-28 23:00:00|2160.84|2160.84|2189.03|2189.03|2195.32|2195.32|2086.32|2086.32|0
1043881200000|2003-01-29 23:00:00|2193.02|2193.02|2238.19|2238.19|2246.66|2246.66|2193.02|2193.02|0
1043967600000|2003-01-30 23:00:00|2232.18|2232.18|2248.17|2248.17|2249.14|2249.14|2172.72|2172.72|0
1044226800000|2003-02-02 23:00:00|2252.19|2252.19|2270.73|2270.73|2286.2|2286.2|2252.19|2252.19|0
1044313200000|2003-02-03 23:00:00|2267.54|2267.54|2184.36|2184.36|2267.54|2267.54|2182.15|2182.15|0
1044399600000|2003-02-04 23:00:00|2184.72|2184.72|2225.44|2225.44|2227.38|2227.38|2153.68|2153.68|0
1044486000000|2003-02-05 23:00:00|2221.14|2221.14|2169.88|2169.88|2238.29|2238.29|2154.55|2154.55|0
1044572400000|2003-02-06 23:00:00|2170.45|2170.45|2133.6|2133.6|2190.59|2190.59|2131.48|2131.48|0
1044831600000|2003-02-09 23:00:00|2133.62|2133.62|2125.75|2125.75|2141.45|2141.45|2100.83|2100.83|0
1044918000000|2003-02-10 23:00:00|2130.39|2130.39|2190.28|2190.28|2199.57|2199.57|2130.39|2130.39|0
1045004400000|2003-02-11 23:00:00|2184.39|2184.39|2136.6|2136.6|2184.39|2184.39|2133.4|2133.4|0
1045090800000|2003-02-12 23:00:00|2132.2|2132.2|2123.71|2123.71|2154.83|2154.83|2102.78|2102.78|0
1045177200000|2003-02-13 23:00:00|2126.6|2126.6|2199.97|2199.97|2226.19|2226.19|2126.6|2126.6|0
1045436400000|2003-02-16 23:00:00|2202.41|2202.41|2240.3|2240.3|2244.32|2244.32|2202.41|2202.41|0
1045522800000|2003-02-17 23:00:00|2240.96|2240.96|2280.82|2280.82|2291.66|2291.66|2222.11|2222.11|0
1045609200000|2003-02-18 23:00:00|2275.21|2275.21|2208.18|2208.18|2275.21|2275.21|2207.05|2207.05|0
1045695600000|2003-02-19 23:00:00|2208.33|2208.33|2173.77|2173.77|2241.09|2241.09|2166.1|2166.1|0
1045782000000|2003-02-20 23:00:00|2172.68|2172.68|2208.25|2208.25|2208.25|2208.25|2164.4|2164.4|0
1046041200000|2003-02-23 23:00:00|2210.89|2210.89|2160.58|2160.58|2220.33|2220.33|2160.58|2160.58|0
1046127600000|2003-02-24 23:00:00|2155.33|2155.33|2081.3|2081.3|2155.33|2155.33|2071.25|2071.25|0
1046214000000|2003-02-25 23:00:00|2087.93|2087.93|2058.97|2058.97|2112.47|2112.47|2045.66|2045.66|0
1046300400000|2003-02-26 23:00:00|2056.98|2056.98|2104.41|2104.41|2112.65|2112.65|2037.74|2037.74|0
1046386800000|2003-02-27 23:00:00|2104.21|2104.21|2140.73|2140.73|2146.79|2146.79|2080.48|2080.48|0
1046646000000|2003-03-02 23:00:00|2144|2144|2142.39|2142.39|2184.07|2184.07|2134.32|2134.32|0
1046732400000|2003-03-03 23:00:00|2133.77|2133.77|2093.04|2093.04|2133.77|2133.77|2075.06|2075.06|0
1046818800000|2003-03-04 23:00:00|2086.39|2086.39|2080.6|2080.6|2095.57|2095.57|2059.29|2059.29|0
1046905200000|2003-03-05 23:00:00|2082.48|2082.48|2043.35|2043.35|2098.58|2098.58|2040.32|2040.32|0
1046991600000|2003-03-06 23:00:00|2039.66|2039.66|1992.45|1992.45|2039.66|2039.66|1981.47|1981.47|0
1047250800000|2003-03-09 23:00:00|1997.38|1997.38|1936.39|1936.39|2006.51|2006.51|1936.39|1936.39|0
1047337200000|2003-03-10 23:00:00|1935.49|1935.49|1934.34|1934.34|1958.57|1958.57|1902.22|1902.22|0
1047423600000|2003-03-11 23:00:00|1937.7|1937.7|1849.64|1849.64|1955.57|1955.57|1847.62|1847.62|0
1047510000000|2003-03-12 23:00:00|1851.41|1851.41|1974.92|1974.92|1974.92|1974.92|1851.41|1851.41|0
1047596400000|2003-03-13 23:00:00|1978.5|1978.5|2079.71|2079.71|2091.47|2091.47|1978.5|1978.5|0
1047855600000|2003-03-16 23:00:00|2074.03|2074.03|2158|2158|2183.86|2183.86|2000.04|2000.04|0
1047942000000|2003-03-17 23:00:00|2160.37|2160.37|2153.86|2153.86|2223.96|2223.96|2117.76|2117.76|0
1048028400000|2003-03-18 23:00:00|2151.75|2151.75|2187.16|2187.16|2233.76|2233.76|2129.67|2129.67|0
1048114800000|2003-03-19 23:00:00|2183.28|2183.28|2156.89|2156.89|2205.99|2205.99|2128.88|2128.88|0
1048201200000|2003-03-20 23:00:00|2161.43|2161.43|2249.11|2249.11|2253.08|2253.08|2161.43|2161.43|0
1048460400000|2003-03-23 23:00:00|2245.61|2245.61|2124.78|2124.78|2245.61|2245.61|2124.78|2124.78|0
1048546800000|2003-03-24 23:00:00|2122.23|2122.23|2184.98|2184.98|2189.9|2189.9|2058.4|2058.4|0
1048633200000|2003-03-25 23:00:00|2187.67|2187.67|2172.64|2172.64|2227.49|2227.49|2161.55|2161.55|0
1048719600000|2003-03-26 23:00:00|2171.41|2171.41|2132.51|2132.51|2171.41|2171.41|2103.71|2103.71|0
1048806000000|2003-03-27 23:00:00|2133.66|2133.66|2132.11|2132.11|2145.64|2145.64|2093.46|2093.46|0
1049061600000|2003-03-30 22:00:00|2124.23|2124.23|2036.86|2036.86|2124.23|2124.23|2022.25|2022.25|0
1049148000000|2003-03-31 22:00:00|2040.45|2040.45|2067.23|2067.23|2083.83|2083.83|2033.12|2033.12|0
1049234400000|2003-04-01 22:00:00|2075.49|2075.49|2160.23|2160.23|2163.31|2163.31|2075.49|2075.49|0
1049320800000|2003-04-02 22:00:00|2160.64|2160.64|2182.97|2182.97|2219.99|2219.99|2151.5|2151.5|0
1049407200000|2003-04-03 22:00:00|2181.4|2181.4|2223.17|2223.17|2242.26|2242.26|2158.2|2158.2|0
1049666400000|2003-04-06 22:00:00|2229.06|2229.06|2314.54|2314.54|2347.33|2347.33|2229.06|2229.06|0
1049752800000|2003-04-07 22:00:00|2306.61|2306.61|2282.24|2282.24|2320.67|2320.67|2270.78|2270.78|0
1049839200000|2003-04-08 22:00:00|2278.43|2278.43|2279.52|2279.52|2326.3|2326.3|2237.92|2237.92|0
1049925600000|2003-04-09 22:00:00|2273.85|2273.85|2222.4|2222.4|2273.85|2273.85|2220.43|2220.43|0
1050012000000|2003-04-10 22:00:00|2226.1|2226.1|2247.47|2247.47|2293.85|2293.85|2226.1|2226.1|0
1050271200000|2003-04-13 22:00:00|2250.74|2250.74|2273.96|2273.96|2279.2|2279.2|2220.42|2220.42|0
1050357600000|2003-04-14 22:00:00|2280.43|2280.43|2317.72|2317.72|2341.28|2341.28|2280.43|2280.43|0
1050444000000|2003-04-15 22:00:00|2323.92|2323.92|2294.95|2294.95|2366.59|2366.59|2292.77|2292.77|0
1050530400000|2003-04-16 22:00:00|2293.33|2293.33|2324.27|2324.27|2326.7|2326.7|2264.6|2264.6|0
1050962400000|2003-04-21 22:00:00|2327.1|2327.1|2343.59|2343.59|2344.02|2344.02|2290.16|2290.16|0
1051048800000|2003-04-22 22:00:00|2346.21|2346.21|2365.97|2365.97|2402.16|2402.16|2346.21|2346.21|0
1051135200000|2003-04-23 22:00:00|2365.74|2365.74|2310.87|2310.87|2375.88|2375.88|2308.14|2308.14|0
1051221600000|2003-04-24 22:00:00|2309.63|2309.63|2271.92|2271.92|2328.34|2328.34|2263.11|2263.11|0
1051480800000|2003-04-27 22:00:00|2269.95|2269.95|2344.02|2344.02|2344.35|2344.35|2256.15|2256.15|0
1051567200000|2003-04-28 22:00:00|2347.54|2347.54|2322.27|2322.27|2387.63|2387.63|2322.27|2322.27|0
1051653600000|2003-04-29 22:00:00|2323.74|2323.74|2324.23|2324.23|2354.09|2354.09|2312.87|2312.87|0
1051826400000|2003-05-01 22:00:00|2322.19|2322.19|2321.9|2321.9|2322.19|2322.19|2276.32|2276.32|0
1052085600000|2003-05-04 22:00:00|2324.87|2324.87|2351.65|2351.65|2380.64|2380.64|2324.87|2324.87|0
1052172000000|2003-05-05 22:00:00|2347|2347|2389.7|2389.7|2389.7|2389.7|2336.86|2336.86|0
1052258400000|2003-05-06 22:00:00|2389.38|2389.38|2357.14|2357.14|2397.91|2397.91|2349.41|2349.41|0
1052344800000|2003-05-07 22:00:00|2355.04|2355.04|2287.24|2287.24|2361.61|2361.61|2284.19|2284.19|0
1052431200000|2003-05-08 22:00:00|2287.95|2287.95|2314.1|2314.1|2314.1|2314.1|2259.36|2259.36|0
1052690400000|2003-05-11 22:00:00|2321.74|2321.74|2318|2318|2336.8|2336.8|2278.61|2278.61|0
1052776800000|2003-05-12 22:00:00|2321.14|2321.14|2312.9|2312.9|2333.68|2333.68|2293.24|2293.24|0
1052863200000|2003-05-13 22:00:00|2310.83|2310.83|2309.93|2309.93|2350.03|2350.03|2301.37|2301.37|0
1052949600000|2003-05-14 22:00:00|2311.85|2311.85|2344.01|2344.01|2348.49|2348.49|2298.09|2298.09|0
1053036000000|2003-05-15 22:00:00|2343.71|2343.71|2349.13|2349.13|2375.9|2375.9|2325.34|2325.34|0
1053295200000|2003-05-18 22:00:00|2345.71|2345.71|2248.03|2248.03|2345.71|2345.71|2245.41|2245.41|0
1053381600000|2003-05-19 22:00:00|2248.09|2248.09|2249.06|2249.06|2262.99|2262.99|2217.57|2217.57|0
1053468000000|2003-05-20 22:00:00|2248.85|2248.85|2229.43|2229.43|2251.46|2251.46|2196.81|2196.81|0
1053554400000|2003-05-21 22:00:00|2233.57|2233.57|2261.98|2261.98|2261.98|2261.98|2231.69|2231.69|0
1053640800000|2003-05-22 22:00:00|2263.03|2263.03|2246.58|2246.58|2279.19|2279.19|2223.77|2223.77|0
1053900000000|2003-05-25 22:00:00|2246.07|2246.07|2242.16|2242.16|2271.8|2271.8|2236.02|2236.02|0
1053986400000|2003-05-26 22:00:00|2242.52|2242.52|2259.35|2259.35|2260.36|2260.36|2197.97|2197.97|0
1054072800000|2003-05-27 22:00:00|2264.84|2264.84|2309.33|2309.33|2318.36|2318.36|2264.84|2264.84|0
1054159200000|2003-05-28 22:00:00|2308.41|2308.41|2310.83|2310.83|2329.43|2329.43|2295.92|2295.92|0
1054245600000|2003-05-29 22:00:00|2308.69|2308.69|2330.06|2330.06|2350.5|2350.5|2293.09|2293.09|0
1054504800000|2003-06-01 22:00:00|2336.72|2336.72|2379.39|2379.39|2379.43|2379.43|2336.72|2336.72|0
1054591200000|2003-06-02 22:00:00|2375.83|2375.83|2366.31|2366.31|2375.83|2375.83|2342.32|2342.32|0
1054677600000|2003-06-03 22:00:00|2369.69|2369.69|2394.79|2394.79|2405.48|2405.48|2359.19|2359.19|0
1054764000000|2003-06-04 22:00:00|2396.13|2396.13|2365.76|2365.76|2412.41|2412.41|2351.1|2351.1|0
1054850400000|2003-06-05 22:00:00|2369.13|2369.13|2421.92|2421.92|2434.39|2434.39|2369.13|2369.13|0
1055109600000|2003-06-08 22:00:00|2418.98|2418.98|2388.55|2388.55|2418.98|2418.98|2376.18|2376.18|0
1055196000000|2003-06-09 22:00:00|2388.22|2388.22|2410.55|2410.55|2419.4|2419.4|2377.89|2377.89|0
1055282400000|2003-06-10 22:00:00|2411.01|2411.01|2452.4|2452.4|2457.21|2457.21|2411.01|2411.01|0
1055368800000|2003-06-11 22:00:00|2452.91|2452.91|2479.91|2479.91|2493.75|2493.75|2452.91|2452.91|0
1055455200000|2003-06-12 22:00:00|2479.02|2479.02|2440.32|2440.32|2487.76|2487.76|2433.2|2433.2|0
1055714400000|2003-06-15 22:00:00|2435.56|2435.56|2492.28|2492.28|2492.28|2492.28|2412.57|2412.57|0
1055800800000|2003-06-16 22:00:00|2495.48|2495.48|2505.99|2505.99|2530.23|2530.23|2489.27|2489.27|0
1055887200000|2003-06-17 22:00:00|2506.22|2506.22|2527.44|2527.44|2533.91|2533.91|2493.04|2493.04|0
1055973600000|2003-06-18 22:00:00|2529.92|2529.92|2491.99|2491.99|2536.77|2536.77|2481.71|2481.71|0
1056060000000|2003-06-19 22:00:00|2491.7|2491.7|2515.33|2515.33|2519.32|2519.32|2475.14|2475.14|0
1056319200000|2003-06-22 22:00:00|2512.41|2512.41|2450.57|2450.57|2512.41|2512.41|2443.92|2443.92|0
1056405600000|2003-06-23 22:00:00|2448.63|2448.63|2446.78|2446.78|2457.83|2457.83|2427.85|2427.85|0
1056492000000|2003-06-24 22:00:00|2449.2|2449.2|2453.73|2453.73|2467.82|2467.82|2430.38|2430.38|0
1056578400000|2003-06-25 22:00:00|2450.58|2450.58|2452.86|2452.86|2466.58|2466.58|2422.62|2422.62|0
1056664800000|2003-06-26 22:00:00|2456.36|2456.36|2453.49|2453.49|2472.63|2472.63|2442.45|2442.45|0
1056924000000|2003-06-29 22:00:00|2451.55|2451.55|2419.51|2419.51|2474.9|2474.9|2413.61|2413.61|0
1057010400000|2003-06-30 22:00:00|2419.64|2419.64|2366.86|2366.86|2428.92|2428.92|2359.44|2359.44|0
1057096800000|2003-07-01 22:00:00|2373.57|2373.57|2420.35|2420.35|2425.55|2425.55|2373.57|2373.57|0
1057183200000|2003-07-02 22:00:00|2421.42|2421.42|2421.64|2421.64|2437.24|2437.24|2391.88|2391.88|0
1057269600000|2003-07-03 22:00:00|2417.94|2417.94|2408.18|2408.18|2421.39|2421.39|2404.14|2404.14|0
1057528800000|2003-07-06 22:00:00|2411.76|2411.76|2486.01|2486.01|2492.32|2492.32|2411.76|2411.76|0
1057615200000|2003-07-07 22:00:00|2485.84|2485.84|2492.73|2492.73|2512.04|2512.04|2468.18|2468.18|0
1057701600000|2003-07-08 22:00:00|2495.6|2495.6|2473.62|2473.62|2504.5|2504.5|2464.93|2464.93|0
1057788000000|2003-07-09 22:00:00|2474.24|2474.24|2441.9|2441.9|2474.24|2474.24|2437.02|2437.02|0
1057874400000|2003-07-10 22:00:00|2437.52|2437.52|2477.72|2477.72|2477.92|2477.92|2425.58|2425.58|0
1058133600000|2003-07-13 22:00:00|2480.43|2480.43|2517.88|2517.88|2525.95|2525.95|2478.39|2478.39|0
1058220000000|2003-07-14 22:00:00|2515.24|2515.24|2503.36|2503.36|2528.76|2528.76|2498.36|2498.36|0
1058306400000|2003-07-15 22:00:00|2503.64|2503.64|2487.99|2487.99|2524.24|2524.24|2477.12|2477.12|0
1058392800000|2003-07-16 22:00:00|2487.33|2487.33|2449.73|2449.73|2487.33|2487.33|2433.31|2433.31|0
1058479200000|2003-07-17 22:00:00|2448.85|2448.85|2458.92|2458.92|2471.8|2471.8|2444.45|2444.45|0
1058738400000|2003-07-20 22:00:00|2460.97|2460.97|2419.81|2419.81|2483.28|2483.28|2413.44|2413.44|0
1058824800000|2003-07-21 22:00:00|2421.88|2421.88|2436.88|2436.88|2437.15|2437.15|2404.92|2404.92|0
1058911200000|2003-07-22 22:00:00|2440.9|2440.9|2429.07|2429.07|2453.71|2453.71|2419.14|2419.14|0
1058997600000|2003-07-23 22:00:00|2429.96|2429.96|2480.87|2480.87|2482.72|2482.72|2419.96|2419.96|0
1059084000000|2003-07-24 22:00:00|2474.65|2474.65|2442.13|2442.13|2474.65|2474.65|2426.93|2426.93|0
1059343200000|2003-07-27 22:00:00|2452.89|2452.89|2486.76|2486.76|2494.03|2494.03|2452.89|2452.89|0
1059429600000|2003-07-28 22:00:00|2484.58|2484.58|2470.41|2470.41|2507.5|2507.5|2453.07|2453.07|0
1059516000000|2003-07-29 22:00:00|2469.36|2469.36|2483.9|2483.9|2497.36|2497.36|2460.55|2460.55|0
1059602400000|2003-07-30 22:00:00|2484.31|2484.31|2519.79|2519.79|2523.33|2523.33|2469.96|2469.96|0
1059688800000|2003-07-31 22:00:00|2516.43|2516.43|2479.7|2479.7|2519.93|2519.93|2466.74|2466.74|0
1059948000000|2003-08-03 22:00:00|2478.68|2478.68|2456.28|2456.28|2503.51|2503.51|2440.82|2440.82|0
1060034400000|2003-08-04 22:00:00|2459.19|2459.19|2481.77|2481.77|2493.75|2493.75|2459.19|2459.19|0
1060120800000|2003-08-05 22:00:00|2478.59|2478.59|2437.38|2437.38|2478.59|2478.59|2421.59|2421.59|0
1060207200000|2003-08-06 22:00:00|2439.6|2439.6|2436.06|2436.06|2451.72|2451.72|2414.47|2414.47|0
1060293600000|2003-08-07 22:00:00|2438.32|2438.32|2460.14|2460.14|2479.41|2479.41|2436.38|2436.38|0
1060552800000|2003-08-10 22:00:00|2461.44|2461.44|2479.06|2479.06|2489.35|2489.35|2461.22|2461.22|0
1060639200000|2003-08-11 22:00:00|2480.68|2480.68|2496.58|2496.58|2508.95|2508.95|2478.87|2478.87|0
1060725600000|2003-08-12 22:00:00|2501.56|2501.56|2497.74|2497.74|2520.22|2520.22|2487.36|2487.36|0
1060812000000|2003-08-13 22:00:00|2499.27|2499.27|2544.05|2544.05|2544.05|2544.05|2492.23|2492.23|0
1060898400000|2003-08-14 22:00:00|2543.53|2543.53|2548.86|2548.86|2565.87|2565.87|2540.25|2540.25|0
1061157600000|2003-08-17 22:00:00|2552.31|2552.31|2574|2574|2574|2574|2545.98|2545.98|0
1061244000000|2003-08-18 22:00:00|2576.71|2576.71|2579.19|2579.19|2595.84|2595.84|2571.4|2571.4|0
1061330400000|2003-08-19 22:00:00|2581.12|2581.12|2562.65|2562.65|2581.73|2581.73|2543.99|2543.99|0
1061416800000|2003-08-20 22:00:00|2563.84|2563.84|2583.91|2583.91|2599.56|2599.56|2563.84|2563.84|0
1061503200000|2003-08-21 22:00:00|2584.61|2584.61|2593.55|2593.55|2610.28|2610.28|2574.34|2574.34|0
1061762400000|2003-08-24 22:00:00|2592.66|2592.66|2565.03|2565.03|2592.66|2592.66|2560.06|2560.06|0
1061848800000|2003-08-25 22:00:00|2567.33|2567.33|2537.14|2537.14|2585.51|2585.51|2529.11|2529.11|0
1061935200000|2003-08-26 22:00:00|2544.52|2544.52|2560.76|2560.76|2563.1|2563.1|2543.52|2543.52|0
1062021600000|2003-08-27 22:00:00|2563.27|2563.27|2575.99|2575.99|2593.84|2593.84|2555.79|2555.79|0
1062108000000|2003-08-28 22:00:00|2581.81|2581.81|2556.71|2556.71|2599.56|2599.56|2556.43|2556.43|0
1062367200000|2003-08-31 22:00:00|2557.53|2557.53|2600.9|2600.9|2605.28|2605.28|2557.53|2557.53|0
1062453600000|2003-09-01 22:00:00|2601.65|2601.65|2599.8|2599.8|2613.59|2613.59|2584.53|2584.53|0
1062540000000|2003-09-02 22:00:00|2603.5|2603.5|2641.55|2641.55|2653.22|2653.22|2603.5|2603.5|0
1062626400000|2003-09-03 22:00:00|2641.82|2641.82|2638.8|2638.8|2654.3|2654.3|2626.23|2626.23|0
1062712800000|2003-09-04 22:00:00|2640.2|2640.2|2614.81|2614.81|2646.74|2646.74|2605.66|2605.66|0
1062972000000|2003-09-07 22:00:00|2615.41|2615.41|2635.6|2635.6|2642.17|2642.17|2609.26|2609.26|0
1063058400000|2003-09-08 22:00:00|2640.19|2640.19|2604.08|2604.08|2653.27|2653.27|2595.24|2595.24|0
1063144800000|2003-09-09 22:00:00|2599.16|2599.16|2565.52|2565.52|2599.16|2599.16|2560.68|2560.68|0
1063231200000|2003-09-10 22:00:00|2562.83|2562.83|2572.74|2572.74|2582.1|2582.1|2545.61|2545.61|0
1063317600000|2003-09-11 22:00:00|2577.16|2577.16|2546.78|2546.78|2588.54|2588.54|2530.99|2530.99|0
1063576800000|2003-09-14 22:00:00|2549.49|2549.49|2555.64|2555.64|2573.39|2573.39|2549.49|2549.49|0
1063663200000|2003-09-15 22:00:00|2554.98|2554.98|2585.28|2585.28|2586.05|2586.05|2548.02|2548.02|0
1063749600000|2003-09-16 22:00:00|2590.92|2590.92|2586.81|2586.81|2613.14|2613.14|2585.09|2585.09|0
1063836000000|2003-09-17 22:00:00|2587.28|2587.28|2608.58|2608.58|2610.72|2610.72|2575.76|2575.76|0
1063922400000|2003-09-18 22:00:00|2609.72|2609.72|2582.47|2582.47|2621.38|2621.38|2575.77|2575.77|0
1064181600000|2003-09-21 22:00:00|2579.37|2579.37|2514.11|2514.11|2579.37|2579.37|2504.36|2504.36|0
1064268000000|2003-09-22 22:00:00|2517.14|2517.14|2493.03|2493.03|2525.78|2525.78|2475.76|2475.76|0
1064354400000|2003-09-23 22:00:00|2495.41|2495.41|2477.34|2477.34|2518.77|2518.77|2472.84|2472.84|0
1064440800000|2003-09-24 22:00:00|2475.11|2475.11|2465.13|2465.13|2475.11|2475.11|2445.81|2445.81|0
1064527200000|2003-09-25 22:00:00|2464.63|2464.63|2447.92|2447.92|2468.83|2468.83|2422.93|2422.93|0
1064786400000|2003-09-28 22:00:00|2448.26|2448.26|2440.12|2440.12|2472.48|2472.48|2423.26|2423.26|0
1064872800000|2003-09-29 22:00:00|2439.88|2439.88|2395.87|2395.87|2449.75|2449.75|2374.64|2374.64|0
1064959200000|2003-09-30 22:00:00|2396.69|2396.69|2439.25|2439.25|2439.25|2439.25|2382.76|2382.76|0
1065045600000|2003-10-01 22:00:00|2446.25|2446.25|2434.63|2434.63|2466.34|2466.34|2426.32|2426.32|0
1065132000000|2003-10-02 22:00:00|2438.41|2438.41|2516.48|2516.48|2519.37|2519.37|2438.41|2438.41|0
1065391200000|2003-10-05 22:00:00|2514.23|2514.23|2497.1|2497.1|2514.23|2514.23|2488.01|2488.01|0
1065477600000|2003-10-06 22:00:00|2498.71|2498.71|2476.61|2476.61|2501.76|2501.76|2454.81|2454.81|0
1065564000000|2003-10-07 22:00:00|2475.97|2475.97|2473.88|2473.88|2507.73|2507.73|2459.34|2459.34|0
1065650400000|2003-10-08 22:00:00|2475.58|2475.58|2531.37|2531.37|2532.52|2532.52|2469.18|2469.18|0
1065736800000|2003-10-09 22:00:00|2530.31|2530.31|2518.44|2518.44|2547.62|2547.62|2511.14|2511.14|0
1065996000000|2003-10-12 22:00:00|2522.17|2522.17|2563.4|2563.4|2568.98|2568.98|2522.17|2522.17|0
1066082400000|2003-10-13 22:00:00|2564.41|2564.41|2552.38|2552.38|2576.77|2576.77|2541.74|2541.74|0
1066168800000|2003-10-14 22:00:00|2553.68|2553.68|2571.41|2571.41|2595.19|2595.19|2553.68|2553.68|0
1066255200000|2003-10-15 22:00:00|2571.01|2571.01|2557.8|2557.8|2585.83|2585.83|2543.38|2543.38|0
1066341600000|2003-10-16 22:00:00|2561.48|2561.48|2550.82|2550.82|2584.17|2584.17|2545.56|2545.56|0
1066600800000|2003-10-19 22:00:00|2551.4|2551.4|2552.18|2552.18|2565.72|2565.72|2534.5|2534.5|0
1066687200000|2003-10-20 22:00:00|2555.99|2555.99|2560.14|2560.14|2581.16|2581.16|2548.4|2548.4|0
1066773600000|2003-10-21 22:00:00|2558.87|2558.87|2509.97|2509.97|2564|2564|2509.32|2509.32|0
1066860000000|2003-10-22 22:00:00|2504.83|2504.83|2489.07|2489.07|2504.83|2504.83|2467.03|2467.03|0
1066946400000|2003-10-23 22:00:00|2488.98|2488.98|2482.56|2482.56|2496.79|2496.79|2469.11|2469.11|0
1067209200000|2003-10-26 23:00:00|2484.57|2484.57|2512.32|2512.32|2523.83|2523.83|2484.57|2484.57|0
1067295600000|2003-10-27 23:00:00|2515.98|2515.98|2542.7|2542.7|2544.82|2544.82|2515.98|2515.98|0
1067382000000|2003-10-28 23:00:00|2545.76|2545.76|2556.16|2556.16|2567.82|2567.82|2540.22|2540.22|0
1067468400000|2003-10-29 23:00:00|2555.45|2555.45|2571.51|2571.51|2596.4|2596.4|2539.3|2539.3|0
1067554800000|2003-10-30 23:00:00|2568.63|2568.63|2575.04|2575.04|2578.34|2578.34|2552.65|2552.65|0
1067814000000|2003-11-02 23:00:00|2575.9|2575.9|2631.65|2631.65|2631.65|2631.65|2575.57|2575.57|0
1067900400000|2003-11-03 23:00:00|2630.81|2630.81|2627.32|2627.32|2643.22|2643.22|2616.17|2616.17|0
1067986800000|2003-11-04 23:00:00|2626.12|2626.12|2609.9|2609.9|2628.14|2628.14|2599.77|2599.77|0
1068073200000|2003-11-05 23:00:00|2612.7|2612.7|2626.68|2626.68|2642.71|2642.71|2592.33|2592.33|0
1068159600000|2003-11-06 23:00:00|2627.45|2627.45|2657.6|2657.6|2673.95|2673.95|2627.45|2627.45|0
1068418800000|2003-11-09 23:00:00|2655.15|2655.15|2633.07|2633.07|2657.4|2657.4|2629.95|2629.95|0
1068505200000|2003-11-10 23:00:00|2629.9|2629.9|2618.9|2618.9|2629.9|2629.9|2604.64|2604.64|0
1068591600000|2003-11-11 23:00:00|2618.85|2618.85|2627.15|2627.15|2632.51|2632.51|2606.51|2606.51|0
1068678000000|2003-11-12 23:00:00|2632.11|2632.11|2636.78|2636.78|2660.66|2660.66|2625.12|2625.12|0
1068764400000|2003-11-13 23:00:00|2635.2|2635.2|2656.94|2656.94|2668.15|2668.15|2628.14|2628.14|0
1069023600000|2003-11-16 23:00:00|2654.34|2654.34|2586.05|2586.05|2654.34|2654.34|2583.21|2583.21|0
1069110000000|2003-11-17 23:00:00|2588.26|2588.26|2584.05|2584.05|2610.36|2610.36|2571.43|2571.43|0
1069196400000|2003-11-18 23:00:00|2581.45|2581.45|2574.66|2574.66|2581.45|2581.45|2541.44|2541.44|0
1069282800000|2003-11-19 23:00:00|2575.35|2575.35|2568.71|2568.71|2585.82|2585.82|2530.64|2530.64|0
1069369200000|2003-11-20 23:00:00|2566.97|2566.97|2578.24|2578.24|2580.65|2580.65|2559.23|2559.23|0
1069628400000|2003-11-23 23:00:00|2580.09|2580.09|2632.25|2632.25|2634.85|2634.85|2580.09|2580.09|0
1069714800000|2003-11-24 23:00:00|2629.68|2629.68|2625.31|2625.31|2645.5|2645.5|2623.91|2623.91|0
1069801200000|2003-11-25 23:00:00|2625.9|2625.9|2619.56|2619.56|2653.22|2653.22|2617.52|2617.52|0
1069887600000|2003-11-26 23:00:00|2620.7|2620.7|2635.89|2635.89|2638.89|2638.89|2620.7|2620.7|0
1069974000000|2003-11-27 23:00:00|2635.4|2635.4|2630.47|2630.47|2648.51|2648.51|2605.3|2605.3|0
1070233200000|2003-11-30 23:00:00|2631.57|2631.57|2674.62|2674.62|2676.12|2676.12|2631.57|2631.57|0
1070319600000|2003-12-01 23:00:00|2675.98|2675.98|2666.97|2666.97|2690.51|2690.51|2656.65|2656.65|0
1070406000000|2003-12-02 23:00:00|2665.07|2665.07|2694.01|2694.01|2699.25|2699.25|2660.8|2660.8|0
1070492400000|2003-12-03 23:00:00|2692.51|2692.51|2693.43|2693.43|2700.42|2700.42|2675.79|2675.79|0
1070578800000|2003-12-04 23:00:00|2691.42|2691.42|2672.02|2672.02|2692.81|2692.81|2656.12|2656.12|0
1070838000000|2003-12-07 23:00:00|2671.24|2671.24|2651.41|2651.41|2671.24|2671.24|2640.29|2640.29|0
1070924400000|2003-12-08 23:00:00|2653.72|2653.72|2672.62|2672.62|2688.68|2688.68|2653.72|2653.72|0
1071010800000|2003-12-09 23:00:00|2669.54|2669.54|2660.73|2660.73|2671.52|2671.52|2642.23|2642.23|0
1071097200000|2003-12-10 23:00:00|2662.36|2662.36|2684.71|2684.71|2685.12|2685.12|2661.76|2661.76|0
1071183600000|2003-12-11 23:00:00|2686.68|2686.68|2685.39|2685.39|2711.26|2711.26|2674.74|2674.74|0
1071442800000|2003-12-14 23:00:00|2689.05|2689.05|2698.77|2698.77|2725.49|2725.49|2689.05|2689.05|0
1071529200000|2003-12-15 23:00:00|2692.97|2692.97|2697.14|2697.14|2705.4|2705.4|2677.33|2677.33|0
1071615600000|2003-12-16 23:00:00|2699.22|2699.22|2692.26|2692.26|2704.54|2704.54|2682.41|2682.41|0
1071702000000|2003-12-17 23:00:00|2691.97|2691.97|2714.73|2714.73|2717.72|2717.72|2682.15|2682.15|0
1071788400000|2003-12-18 23:00:00|2715.62|2715.62|2725.26|2725.26|2730.23|2730.23|2712.91|2712.91|0
1072047600000|2003-12-21 23:00:00|2722.93|2722.93|2714.09|2714.09|2733.34|2733.34|2706.65|2706.65|0
1072134000000|2003-12-22 23:00:00|2714.53|2714.53|2721.57|2721.57|2727.77|2727.77|2713.17|2713.17|0
1072652400000|2003-12-28 23:00:00|2722.85|2722.85|2744.2|2744.2|2746.33|2746.33|2722.85|2722.85|0
1072738800000|2003-12-29 23:00:00|2745.97|2745.97|2750.09|2750.09|2771.51|2771.51|2745.97|2745.97|0
1072825200000|2003-12-30 23:00:00|2749.91|2749.91|2760.66|2760.66|2762.31|2762.31|2746.11|2746.11|0
1072998000000|2004-01-01 23:00:00|2760.84|2760.84|2797.56|2797.56|2797.56|2797.56|2760.84|2760.84|0
1073257200000|2004-01-04 23:00:00|2797.39|2797.39|2808.07|2808.07|2808.72|2808.72|2781.54|2781.54|0
1073343600000|2004-01-05 23:00:00|2808.52|2808.52|2805.91|2805.91|2812.64|2812.64|2795.25|2795.25|0
1073430000000|2004-01-06 23:00:00|2807.06|2807.06|2782.52|2782.52|2818.15|2818.15|2773.98|2773.98|0
1073516400000|2004-01-07 23:00:00|2785.67|2785.67|2821.33|2821.33|2836.94|2836.94|2785.67|2785.67|0
1073602800000|2004-01-08 23:00:00|2823.68|2823.68|2800.16|2800.16|2833.99|2833.99|2778.04|2778.04|0
1073862000000|2004-01-11 23:00:00|2800.26|2800.26|2793.88|2793.88|2800.26|2800.26|2777.91|2777.91|0
1073948400000|2004-01-12 23:00:00|2796.73|2796.73|2801.97|2801.97|2830.77|2830.77|2796.73|2796.73|0
1074034800000|2004-01-13 23:00:00|2801.33|2801.33|2829.44|2829.44|2830.4|2830.4|2792.33|2792.33|0
1074121200000|2004-01-14 23:00:00|2824.39|2824.39|2840.8|2840.8|2847.67|2847.67|2811.5|2811.5|0
1074207600000|2004-01-15 23:00:00|2842.86|2842.86|2865.96|2865.96|2873.34|2873.34|2842.86|2842.86|0
1074466800000|2004-01-18 23:00:00|2866.96|2866.96|2879.94|2879.94|2890.86|2890.86|2866.96|2866.96|0
1074553200000|2004-01-19 23:00:00|2880.57|2880.57|2859.58|2859.58|2886.34|2886.34|2857.89|2857.89|0
1074639600000|2004-01-20 23:00:00|2858.37|2858.37|2873.86|2873.86|2873.92|2873.92|2855.07|2855.07|0
1074726000000|2004-01-21 23:00:00|2878.26|2878.26|2891.84|2891.84|2900.46|2900.46|2873.88|2873.88|0
1074812400000|2004-01-22 23:00:00|2890.2|2890.2|2892.54|2892.54|2901.73|2901.73|2879.39|2879.39|0
1075071600000|2004-01-25 23:00:00|2891.75|2891.75|2874.47|2874.47|2892.42|2892.42|2867.77|2867.77|0
1075158000000|2004-01-26 23:00:00|2877.36|2877.36|2884.25|2884.25|2911.43|2911.43|2877.36|2877.36|0
1075244400000|2004-01-27 23:00:00|2881.54|2881.54|2896.78|2896.78|2899.68|2899.68|2869.47|2869.47|0
1075330800000|2004-01-28 23:00:00|2893.04|2893.04|2860.08|2860.08|2893.04|2893.04|2856.28|2856.28|0
1075417200000|2004-01-29 23:00:00|2862.08|2862.08|2839.13|2839.13|2872.61|2872.61|2836.39|2836.39|0
1075676400000|2004-02-01 23:00:00|2839.24|2839.24|2853.9|2853.9|2860.79|2860.79|2838.37|2838.37|0
1075762800000|2004-02-02 23:00:00|2854.17|2854.17|2841.26|2841.26|2857.44|2857.44|2824.42|2824.42|0
1075849200000|2004-02-03 23:00:00|2839.55|2839.55|2819.92|2819.92|2839.55|2839.55|2816.18|2816.18|0
1075935600000|2004-02-04 23:00:00|2817.57|2817.57|2816.34|2816.34|2842.82|2842.82|2808.69|2808.69|0
1076022000000|2004-02-05 23:00:00|2819.18|2819.18|2833.63|2833.63|2839.01|2839.01|2811.87|2811.87|0
1076281200000|2004-02-08 23:00:00|2836.39|2836.39|2870.98|2870.98|2875.72|2875.72|2836.39|2836.39|0
1076367600000|2004-02-09 23:00:00|2871.02|2871.02|2880.94|2880.94|2882.72|2882.72|2859.71|2859.71|0
1076454000000|2004-02-10 23:00:00|2881.32|2881.32|2890.8|2890.8|2893.93|2893.93|2876.58|2876.58|0
1076540400000|2004-02-11 23:00:00|2894.02|2894.02|2896.25|2896.25|2910.01|2910.01|2880.32|2880.32|0
1076626800000|2004-02-12 23:00:00|2894.66|2894.66|2860.88|2860.88|2897.41|2897.41|2854.57|2854.57|0
1076886000000|2004-02-15 23:00:00|2862.26|2862.26|2877.39|2877.39|2877.39|2877.39|2858.98|2858.98|0
1076972400000|2004-02-16 23:00:00|2879|2879|2895.38|2895.38|2899.49|2899.49|2878.63|2878.63|0
1077058800000|2004-02-17 23:00:00|2895.43|2895.43|2897.59|2897.59|2907.17|2907.17|2890.85|2890.85|0
1077145200000|2004-02-18 23:00:00|2900.49|2900.49|2932.95|2932.95|2936.51|2936.51|2900.49|2900.49|0
1077231600000|2004-02-19 23:00:00|2930.5|2930.5|2904.36|2904.36|2934|2934|2893.77|2893.77|0
1077490800000|2004-02-22 23:00:00|2906.23|2906.23|2907.46|2907.46|2925.84|2925.84|2903.8|2903.8|0
1077577200000|2004-02-23 23:00:00|2904.75|2904.75|2866.04|2866.04|2905.89|2905.89|2852.31|2852.31|0
1077663600000|2004-02-24 23:00:00|2865.89|2865.89|2872.48|2872.48|2879.46|2879.46|2852.5|2852.5|0
1077750000000|2004-02-25 23:00:00|2876.55|2876.55|2883.54|2883.54|2890.84|2890.84|2867.86|2867.86|0
1077836400000|2004-02-26 23:00:00|2885.3|2885.3|2893.18|2893.18|2918.52|2918.52|2885.3|2885.3|0
1078095600000|2004-02-29 23:00:00|2893.7|2893.7|2918.56|2918.56|2918.69|2918.69|2893.7|2893.7|0
1078182000000|2004-03-01 23:00:00|2920.77|2920.77|2946.62|2946.62|2946.62|2946.62|2920.77|2920.77|0
1078268400000|2004-03-02 23:00:00|2943.33|2943.33|2926.79|2926.79|2943.33|2943.33|2916.85|2916.85|0
1078354800000|2004-03-03 23:00:00|2929.75|2929.75|2952.61|2952.61|2953.3|2953.3|2928.93|2928.93|0
1078441200000|2004-03-04 23:00:00|2953.57|2953.57|2945.63|2945.63|2962.22|2962.22|2919.29|2919.29|0
1078700400000|2004-03-07 23:00:00|2947.31|2947.31|2959.71|2959.71|2965.15|2965.15|2947.31|2947.31|0
1078786800000|2004-03-08 23:00:00|2958.2|2958.2|2923.05|2923.05|2958.2|2958.2|2914.98|2914.98|0
1078873200000|2004-03-09 23:00:00|2921.39|2921.39|2922.68|2922.68|2926.85|2926.85|2899.62|2899.62|0
1078959600000|2004-03-10 23:00:00|2915.94|2915.94|2834.02|2834.02|2915.94|2915.94|2817.85|2817.85|0
1079046000000|2004-03-11 23:00:00|2829.99|2829.99|2834.03|2834.03|2838.71|2838.71|2775.65|2775.65|0
1079305200000|2004-03-14 23:00:00|2829.87|2829.87|2756.13|2756.13|2829.87|2829.87|2753.98|2753.98|0
1079391600000|2004-03-15 23:00:00|2754.17|2754.17|2773.18|2773.18|2784|2784|2729.1|2729.1|0
1079478000000|2004-03-16 23:00:00|2775.58|2775.58|2821.8|2821.8|2822.9|2822.9|2775.23|2775.23|0
1079564400000|2004-03-17 23:00:00|2821.8|2821.8|2761.66|2761.66|2822.72|2822.72|2755.48|2755.48|0
1079650800000|2004-03-18 23:00:00|2764.26|2764.26|2769.86|2769.86|2785.89|2785.89|2749.65|2749.65|0
1079910000000|2004-03-21 23:00:00|2765.96|2765.96|2712.11|2712.11|2765.96|2765.96|2688.55|2688.55|0
1079996400000|2004-03-22 23:00:00|2710.75|2710.75|2713.68|2713.68|2741.98|2741.98|2701.34|2701.34|0
1080082800000|2004-03-23 23:00:00|2713.61|2713.61|2702.05|2702.05|2732.82|2732.82|2680.04|2680.04|0
1080169200000|2004-03-24 23:00:00|2705.63|2705.63|2752.43|2752.43|2756.09|2756.09|2705.63|2705.63|0
1080255600000|2004-03-25 23:00:00|2754.22|2754.22|2763.75|2763.75|2774.36|2774.36|2748.61|2748.61|0
1080511200000|2004-03-28 22:00:00|2764.04|2764.04|2797.68|2797.68|2802.72|2802.72|2760.07|2760.07|0
1080597600000|2004-03-29 22:00:00|2798.39|2798.39|2791.58|2791.58|2798.76|2798.76|2773.88|2773.88|0
1080684000000|2004-03-30 22:00:00|2791.49|2791.49|2787.49|2787.49|2814.29|2814.29|2779.36|2779.36|0
1080770400000|2004-03-31 22:00:00|2788.83|2788.83|2819.7|2819.7|2822.91|2822.91|2783.82|2783.82|0
1080856800000|2004-04-01 22:00:00|2820.87|2820.87|2885.08|2885.08|2888.65|2888.65|2819.2|2819.2|0
1081116000000|2004-04-04 22:00:00|2886.3|2886.3|2905.88|2905.88|2919.57|2919.57|2886.3|2886.3|0
1081202400000|2004-04-05 22:00:00|2909.77|2909.77|2865.03|2865.03|2913.99|2913.99|2861.92|2861.92|0
1081288800000|2004-04-06 22:00:00|2864.35|2864.35|2851.83|2851.83|2880.31|2880.31|2848.41|2848.41|0
1081375200000|2004-04-07 22:00:00|2853.95|2853.95|2858.92|2858.92|2883.41|2883.41|2853.95|2853.95|0
1081807200000|2004-04-12 22:00:00|2862.61|2862.61|2889.91|2889.91|2905.16|2905.16|2862.61|2862.61|0
1081893600000|2004-04-13 22:00:00|2889.05|2889.05|2856.61|2856.61|2889.05|2889.05|2828.64|2828.64|0
1081980000000|2004-04-14 22:00:00|2857.88|2857.88|2854.53|2854.53|2871.98|2871.98|2842.5|2842.5|0
1082066400000|2004-04-15 22:00:00|2853.95|2853.95|2866.95|2866.95|2870.78|2870.78|2843.92|2843.92|0
1082325600000|2004-04-18 22:00:00|2866.25|2866.25|2859.24|2859.24|2868.85|2868.85|2841.07|2841.07|0
1082412000000|2004-04-19 22:00:00|2862.61|2862.61|2878.8|2878.8|2894.14|2894.14|2862.61|2862.61|0
1082498400000|2004-04-20 22:00:00|2877.74|2877.74|2855.46|2855.46|2877.74|2877.74|2844.48|2844.48|0
1082584800000|2004-04-21 22:00:00|2859.13|2859.13|2877.65|2877.65|2879.45|2879.45|2840.25|2840.25|0
1082671200000|2004-04-22 22:00:00|2882.36|2882.36|2894.18|2894.18|2912.68|2912.68|2882.36|2882.36|0
1082930400000|2004-04-25 22:00:00|2895|2895|2886.05|2886.05|2910.17|2910.17|2885.51|2885.51|0
1083016800000|2004-04-26 22:00:00|2886.73|2886.73|2884.82|2884.82|2897.32|2897.32|2876.36|2876.36|0
1083103200000|2004-04-27 22:00:00|2885.46|2885.46|2836.67|2836.67|2885.46|2885.46|2836.66|2836.66|0
1083189600000|2004-04-28 22:00:00|2834.47|2834.47|2806.37|2806.37|2834.51|2834.51|2788.1|2788.1|0
1083276000000|2004-04-29 22:00:00|2803.5|2803.5|2787.48|2787.48|2803.5|2803.5|2779.19|2779.19|0
1083535200000|2004-05-02 22:00:00|2786.5|2786.5|2806.46|2806.46|2808.4|2808.4|2767.81|2767.81|0
1083621600000|2004-05-03 22:00:00|2805.88|2805.88|2799.71|2799.71|2812.49|2812.49|2782.86|2782.86|0
1083708000000|2004-05-04 22:00:00|2796.62|2796.62|2823.37|2823.37|2830.18|2830.18|2785.25|2785.25|0
1083794400000|2004-05-05 22:00:00|2821.06|2821.06|2765.74|2765.74|2821.06|2821.06|2765.05|2765.05|0
1083880800000|2004-05-06 22:00:00|2765.76|2765.76|2756.85|2756.85|2771.12|2771.12|2730.18|2730.18|0
1084140000000|2004-05-09 22:00:00|2751.03|2751.03|2684.96|2684.96|2751.03|2751.03|2680.14|2680.14|0
1084226400000|2004-05-10 22:00:00|2686.79|2686.79|2721.08|2721.08|2721.52|2721.52|2686.79|2686.79|0
1084312800000|2004-05-11 22:00:00|2721.57|2721.57|2680.1|2680.1|2724.42|2724.42|2677.81|2677.81|0
1084399200000|2004-05-12 22:00:00|2683.87|2683.87|2712.5|2712.5|2712.5|2712.5|2683.87|2683.87|0
1084485600000|2004-05-13 22:00:00|2710.35|2710.35|2694.92|2694.92|2711.97|2711.97|2672.02|2672.02|0
1084744800000|2004-05-16 22:00:00|2693.58|2693.58|2659.85|2659.85|2693.58|2693.58|2630.21|2630.21|0
1084831200000|2004-05-17 22:00:00|2661.76|2661.76|2675.75|2675.75|2679.64|2679.64|2658.81|2658.81|0
1084917600000|2004-05-18 22:00:00|2679.2|2679.2|2729.52|2729.52|2737.4|2737.4|2679.2|2679.2|0
1085004000000|2004-05-19 22:00:00|2727.66|2727.66|2708.55|2708.55|2727.66|2727.66|2694.3|2694.3|0
1085090400000|2004-05-20 22:00:00|2705.74|2705.74|2697.46|2697.46|2724.37|2724.37|2683.7|2683.7|0
1085349600000|2004-05-23 22:00:00|2700.38|2700.38|2716.07|2716.07|2731.77|2731.77|2691.03|2691.03|0
1085436000000|2004-05-24 22:00:00|2714.28|2714.28|2699.36|2699.36|2714.28|2714.28|2687.36|2687.36|0
1085522400000|2004-05-25 22:00:00|2707.07|2707.07|2729.62|2729.62|2744.63|2744.63|2707.07|2707.07|0
1085608800000|2004-05-26 22:00:00|2730.92|2730.92|2752.02|2752.02|2763.7|2763.7|2730.92|2730.92|0
1085695200000|2004-05-27 22:00:00|2756.65|2756.65|2736.83|2736.83|2767.4|2767.4|2732.91|2732.91|0
1086040800000|2004-05-31 22:00:00|2749.4|2749.4|2713.29|2713.29|2749.87|2749.87|2710.58|2710.58|0
1086127200000|2004-06-01 22:00:00|2715.02|2715.02|2730.15|2730.15|2749.35|2749.35|2715.02|2715.02|0
1086213600000|2004-06-02 22:00:00|2730.47|2730.47|2736.72|2736.72|2736.72|2736.72|2710.4|2710.4|0
1086300000000|2004-06-03 22:00:00|2738.14|2738.14|2767.87|2767.87|2773.09|2773.09|2736.59|2736.59|0
1086559200000|2004-06-06 22:00:00|2771.3|2771.3|2799.81|2799.81|2803.38|2803.38|2771.3|2771.3|0
1086645600000|2004-06-07 22:00:00|2801.98|2801.98|2800.36|2800.36|2813.68|2813.68|2792.48|2792.48|0
1086732000000|2004-06-08 22:00:00|2802.18|2802.18|2787.39|2787.39|2813.04|2813.04|2783.3|2783.3|0
1086818400000|2004-06-09 22:00:00|2785.79|2785.79|2800.18|2800.18|2803.1|2803.1|2783.02|2783.02|0
1086904800000|2004-06-10 22:00:00|2801.16|2801.16|2797.05|2797.05|2801.59|2801.59|2786.26|2786.26|0
1087164000000|2004-06-13 22:00:00|2796.07|2796.07|2759.27|2759.27|2796.07|2796.07|2750.9|2750.9|0
1087250400000|2004-06-14 22:00:00|2759.82|2759.82|2785.68|2785.68|2792.26|2792.26|2751.04|2751.04|0
1087336800000|2004-06-15 22:00:00|2788.89|2788.89|2807.15|2807.15|2810.86|2810.86|2788.89|2788.89|0
1087423200000|2004-06-16 22:00:00|2806.38|2806.38|2807.16|2807.16|2823.34|2823.34|2797.6|2797.6|0
1087509600000|2004-06-17 22:00:00|2806.45|2806.45|2822.06|2822.06|2824.88|2824.88|2795.51|2795.51|0
1087768800000|2004-06-20 22:00:00|2826.4|2826.4|2816.56|2816.56|2836.42|2836.42|2808|2808|0
1087855200000|2004-06-21 22:00:00|2814.45|2814.45|2782.43|2782.43|2814.45|2814.45|2775.69|2775.69|0
1087941600000|2004-06-22 22:00:00|2783.78|2783.78|2793.63|2793.63|2807.61|2807.61|2783.78|2783.78|0
1088028000000|2004-06-23 22:00:00|2796.58|2796.58|2822.35|2822.35|2832.62|2832.62|2796.58|2796.58|0
1088114400000|2004-06-24 22:00:00|2822.28|2822.28|2818.86|2818.86|2831.55|2831.55|2809.53|2809.53|0
1088373600000|2004-06-27 22:00:00|2818.18|2818.18|2840.04|2840.04|2847.48|2847.48|2809.92|2809.92|0
1088460000000|2004-06-28 22:00:00|2835.62|2835.62|2828.59|2828.59|2835.62|2835.62|2818.04|2818.04|0
1088546400000|2004-06-29 22:00:00|2829.74|2829.74|2811.08|2811.08|2839.62|2839.62|2811.08|2811.08|0
1088632800000|2004-06-30 22:00:00|2818.56|2818.56|2806.62|2806.62|2842.81|2842.81|2798.28|2798.28|0
1088719200000|2004-07-01 22:00:00|2802.36|2802.36|2783.99|2783.99|2802.88|2802.88|2776.35|2776.35|0
1088978400000|2004-07-04 22:00:00|2784.09|2784.09|2784.92|2784.92|2794.79|2794.79|2781.7|2781.7|0
1089064800000|2004-07-05 22:00:00|2786.13|2786.13|2764.89|2764.89|2790.61|2790.61|2755.4|2755.4|0
1089151200000|2004-07-06 22:00:00|2764.6|2764.6|2764.31|2764.31|2777.73|2777.73|2759.84|2759.84|0
1089237600000|2004-07-07 22:00:00|2763.21|2763.21|2776.88|2776.88|2776.88|2776.88|2744.75|2744.75|0
1089324000000|2004-07-08 22:00:00|2773.79|2773.79|2776.25|2776.25|2781.68|2781.68|2750.03|2750.03|0
1089583200000|2004-07-11 22:00:00|2774.95|2774.95|2760.12|2760.12|2787.14|2787.14|2757.51|2757.51|0
1089669600000|2004-07-12 22:00:00|2764.95|2764.95|2763.2|2763.2|2774.2|2774.2|2760.87|2760.87|0
1089756000000|2004-07-13 22:00:00|2756.66|2756.66|2754.77|2754.77|2756.66|2756.66|2728.85|2728.85|0
1089842400000|2004-07-14 22:00:00|2753.4|2753.4|2715.64|2715.64|2753.4|2753.4|2715.64|2715.64|0
1089928800000|2004-07-15 22:00:00|2716.45|2716.45|2713.27|2713.27|2733.54|2733.54|2709.94|2709.94|0
1090188000000|2004-07-18 22:00:00|2712.99|2712.99|2697.69|2697.69|2714.67|2714.67|2694.53|2694.53|0
1090274400000|2004-07-19 22:00:00|2694.26|2694.26|2708.16|2708.16|2710.47|2710.47|2674.23|2674.23|0
1090360800000|2004-07-20 22:00:00|2716.42|2716.42|2728.91|2728.91|2741.78|2741.78|2716.42|2716.42|0
1090447200000|2004-07-21 22:00:00|2717.98|2717.98|2680.44|2680.44|2717.98|2717.98|2677.58|2677.58|0
1090533600000|2004-07-22 22:00:00|2685.48|2685.48|2673.44|2673.44|2691.68|2691.68|2665.49|2665.49|0
1090792800000|2004-07-25 22:00:00|2671.82|2671.82|2640.61|2640.61|2681.29|2681.29|2638.59|2638.59|0
1090879200000|2004-07-26 22:00:00|2642.55|2642.55|2670.48|2670.48|2670.98|2670.98|2642.55|2642.55|0
1090965600000|2004-07-27 22:00:00|2675.35|2675.35|2665.98|2665.98|2691.42|2691.42|2658.03|2658.03|0
1091052000000|2004-07-28 22:00:00|2669.27|2669.27|2717.61|2717.61|2720.3|2720.3|2669.27|2669.27|0
1091138400000|2004-07-29 22:00:00|2715.77|2715.77|2720.05|2720.05|2728.48|2728.48|2698.5|2698.5|0
1091397600000|2004-08-01 22:00:00|2716.71|2716.71|2696.26|2696.26|2716.71|2716.71|2686.22|2686.22|0
1091484000000|2004-08-02 22:00:00|2701.72|2701.72|2712.45|2712.45|2715.96|2715.96|2700.62|2700.62|0
1091570400000|2004-08-03 22:00:00|2704.53|2704.53|2684.28|2684.28|2704.53|2704.53|2671.86|2671.86|0
1091656800000|2004-08-04 22:00:00|2688.94|2688.94|2689.26|2689.26|2709.96|2709.96|2688.94|2688.94|0
1091743200000|2004-08-05 22:00:00|2680.81|2680.81|2618.68|2618.68|2680.81|2680.81|2617.66|2617.66|0
1092002400000|2004-08-08 22:00:00|2619.38|2619.38|2596.52|2596.52|2623.22|2623.22|2580.67|2580.67|0
1092088800000|2004-08-09 22:00:00|2595.49|2595.49|2619.42|2619.42|2619.42|2619.42|2593.11|2593.11|0
1092175200000|2004-08-10 22:00:00|2621.5|2621.5|2594.45|2594.45|2625.71|2625.71|2572.73|2572.73|0
1092261600000|2004-08-11 22:00:00|2598.43|2598.43|2588.8|2588.8|2617.42|2617.42|2572.16|2572.16|0
1092348000000|2004-08-12 22:00:00|2582.55|2582.55|2580.04|2580.04|2590.07|2590.07|2562.2|2562.2|0
1092607200000|2004-08-15 22:00:00|2576.58|2576.58|2604.75|2604.75|2607.17|2607.17|2559.88|2559.88|0
1092693600000|2004-08-16 22:00:00|2604.57|2604.57|2617.27|2617.27|2634.55|2634.55|2599.92|2599.92|0
1092780000000|2004-08-17 22:00:00|2614.85|2614.85|2627.37|2627.37|2629.43|2629.43|2599.96|2599.96|0
1092866400000|2004-08-18 22:00:00|2633.49|2633.49|2630.71|2630.71|2649.25|2649.25|2622.64|2622.64|0
1092952800000|2004-08-19 22:00:00|2627.51|2627.51|2624.96|2624.96|2630.21|2630.21|2607.27|2607.27|0
1093212000000|2004-08-22 22:00:00|2630.04|2630.04|2662.35|2662.35|2666.75|2666.75|2630.04|2630.04|0
1093298400000|2004-08-23 22:00:00|2661.99|2661.99|2659.14|2659.14|2673.86|2673.86|2653.98|2653.98|0
1093384800000|2004-08-24 22:00:00|2663.05|2663.05|2664.67|2664.67|2673.96|2673.96|2654.4|2654.4|0
1093471200000|2004-08-25 22:00:00|2670.74|2670.74|2688.67|2688.67|2693.93|2693.93|2670.74|2670.74|0
1093557600000|2004-08-26 22:00:00|2689.21|2689.21|2704.53|2704.53|2704.53|2704.53|2680.6|2680.6|0
1093816800000|2004-08-29 22:00:00|2705.58|2705.58|2697.05|2697.05|2708.88|2708.88|2690.69|2690.69|0
1093903200000|2004-08-30 22:00:00|2693.39|2693.39|2670.79|2670.79|2693.39|2693.39|2667.32|2667.32|0
1093989600000|2004-08-31 22:00:00|2676.22|2676.22|2691.67|2691.67|2699.42|2699.42|2676.22|2676.22|0
1094076000000|2004-09-01 22:00:00|2691.53|2691.53|2711.16|2711.16|2717.53|2717.53|2682.42|2682.42|0
1094162400000|2004-09-02 22:00:00|2710.33|2710.33|2739.43|2739.43|2746.68|2746.68|2706.61|2706.61|0
1094421600000|2004-09-05 22:00:00|2740.61|2740.61|2748.39|2748.39|2753.38|2753.38|2740.26|2740.26|0
1094508000000|2004-09-06 22:00:00|2749.58|2749.58|2751.93|2751.93|2758.56|2758.56|2741.15|2741.15|0
1094594400000|2004-09-07 22:00:00|2753.19|2753.19|2746.96|2746.96|2754.44|2754.44|2741.13|2741.13|0
1094680800000|2004-09-08 22:00:00|2742.89|2742.89|2730.74|2730.74|2742.89|2742.89|2714.82|2714.82|0
1094767200000|2004-09-09 22:00:00|2733.83|2733.83|2745.86|2745.86|2753.15|2753.15|2733.83|2733.83|0
1095026400000|2004-09-12 22:00:00|2758.43|2758.43|2780.85|2780.85|2780.85|2780.85|2758.43|2758.43|0
1095112800000|2004-09-13 22:00:00|2779.41|2779.41|2771.67|2771.67|2779.41|2779.41|2763.91|2763.91|0
1095199200000|2004-09-14 22:00:00|2771.92|2771.92|2763.75|2763.75|2783.3|2783.3|2757.01|2757.01|0
1095285600000|2004-09-15 22:00:00|2763.37|2763.37|2765.87|2765.87|2772.57|2772.57|2754.14|2754.14|0
1095372000000|2004-09-16 22:00:00|2766.75|2766.75|2788.64|2788.64|2797.87|2797.87|2761.07|2761.07|0
1095631200000|2004-09-19 22:00:00|2787.75|2787.75|2776.1|2776.1|2787.75|2787.75|2762.26|2762.26|0
1095717600000|2004-09-20 22:00:00|2774.72|2774.72|2790.67|2790.67|2794.23|2794.23|2770.86|2770.86|0
1095804000000|2004-09-21 22:00:00|2789.8|2789.8|2759.68|2759.68|2794.14|2794.14|2756.39|2756.39|0
1095890400000|2004-09-22 22:00:00|2757.59|2757.59|2735.45|2735.45|2757.59|2757.59|2726.61|2726.61|0
1095976800000|2004-09-23 22:00:00|2734.01|2734.01|2740.06|2740.06|2743.81|2743.81|2724.57|2724.57|0
1096236000000|2004-09-26 22:00:00|2738.73|2738.73|2725.1|2725.1|2738.73|2738.73|2716.54|2716.54|0
1096322400000|2004-09-27 22:00:00|2722.34|2722.34|2733.69|2733.69|2741.14|2741.14|2713.76|2713.76|0
1096408800000|2004-09-28 22:00:00|2734.63|2734.63|2746.36|2746.36|2760.9|2760.9|2734.63|2734.63|0
1096495200000|2004-09-29 22:00:00|2750.39|2750.39|2726.3|2726.3|2767.07|2767.07|2725.3|2725.3|0
1096581600000|2004-09-30 22:00:00|2728.29|2728.29|2796.08|2796.08|2796.08|2796.08|2728.29|2728.29|0
1096840800000|2004-10-03 22:00:00|2797.92|2797.92|2823.46|2823.46|2833.54|2833.54|2797.92|2797.92|0
1096927200000|2004-10-04 22:00:00|2824.22|2824.22|2830.12|2830.12|2842.69|2842.69|2814.72|2814.72|0
1097013600000|2004-10-05 22:00:00|2830.35|2830.35|2831.88|2831.88|2838.31|2838.31|2819.13|2819.13|0
1097100000000|2004-10-06 22:00:00|2832.54|2832.54|2834.62|2834.62|2849.56|2849.56|2826.31|2826.31|0
1097186400000|2004-10-07 22:00:00|2832.18|2832.18|2816.42|2816.42|2847.33|2847.33|2806.1|2806.1|0
1097445600000|2004-10-10 22:00:00|2814.27|2814.27|2813.93|2813.93|2817.59|2817.59|2802.8|2802.8|0
1097532000000|2004-10-11 22:00:00|2811.34|2811.34|2788.07|2788.07|2811.34|2811.34|2776.15|2776.15|0
1097618400000|2004-10-12 22:00:00|2788.93|2788.93|2792.27|2792.27|2810.7|2810.7|2786.39|2786.39|0
1097704800000|2004-10-13 22:00:00|2789.49|2789.49|2776.03|2776.03|2789.49|2789.49|2765.28|2765.28|0
1097791200000|2004-10-14 22:00:00|2775.02|2775.02|2773.39|2773.39|2775.02|2775.02|2753.61|2753.61|0
1098050400000|2004-10-17 22:00:00|2774.32|2774.32|2768.63|2768.63|2783.93|2783.93|2762.5|2762.5|0
1098136800000|2004-10-18 22:00:00|2771.38|2771.38|2801.19|2801.19|2811.83|2811.83|2771.38|2771.38|0
1098223200000|2004-10-19 22:00:00|2799.45|2799.45|2769.26|2769.26|2799.45|2799.45|2758.42|2758.42|0
1098309600000|2004-10-20 22:00:00|2771.65|2771.65|2786.53|2786.53|2789.55|2789.55|2758.87|2758.87|0
1098396000000|2004-10-21 22:00:00|2786.48|2786.48|2788.89|2788.89|2807.37|2807.37|2781.3|2781.3|0
1098655200000|2004-10-24 22:00:00|2786.71|2786.71|2734.37|2734.37|2786.71|2786.71|2732.18|2732.18|0
1098741600000|2004-10-25 22:00:00|2735.95|2735.95|2739.37|2739.37|2744.18|2744.18|2727.76|2727.76|0
1098828000000|2004-10-26 22:00:00|2742.78|2742.78|2787.15|2787.15|2787.15|2787.15|2742.78|2742.78|0
1098914400000|2004-10-27 22:00:00|2788.94|2788.94|2818.54|2818.54|2822.2|2822.2|2788.94|2788.94|0
1099000800000|2004-10-28 22:00:00|2818.4|2818.4|2811.72|2811.72|2835.9|2835.9|2809.72|2809.72|0
1099263600000|2004-10-31 23:00:00|2811.15|2811.15|2834.03|2834.03|2838.19|2838.19|2808.03|2808.03|0
1099350000000|2004-11-01 23:00:00|2834.3|2834.3|2855.16|2855.16|2855.88|2855.88|2834.3|2834.3|0
1099436400000|2004-11-02 23:00:00|2856.99|2856.99|2860.68|2860.68|2879.8|2879.8|2856.06|2856.06|0
1099522800000|2004-11-03 23:00:00|2860.4|2860.4|2859.52|2859.52|2860.5|2860.5|2842.85|2842.85|0
1099609200000|2004-11-04 23:00:00|2862.27|2862.27|2874.8|2874.8|2900.59|2900.59|2862.27|2862.27|0
1099868400000|2004-11-07 23:00:00|2875.09|2875.09|2872.48|2872.48|2881.08|2881.08|2866.78|2866.78|0
1099954800000|2004-11-08 23:00:00|2872.5|2872.5|2864.93|2864.93|2877.63|2877.63|2862.99|2862.99|0
1100041200000|2004-11-09 23:00:00|2866.11|2866.11|2872.66|2872.66|2885.53|2885.53|2866.11|2866.11|0
1100127600000|2004-11-10 23:00:00|2872.55|2872.55|2903.93|2903.93|2907.54|2907.54|2865.7|2865.7|0
1100214000000|2004-11-11 23:00:00|2906.33|2906.33|2907.45|2907.45|2919.56|2919.56|2902.44|2902.44|0
1100473200000|2004-11-14 23:00:00|2907.75|2907.75|2898.16|2898.16|2924.44|2924.44|2895.65|2895.65|0
1100559600000|2004-11-15 23:00:00|2898.87|2898.87|2879.01|2879.01|2904.79|2904.79|2871.8|2871.8|0
1100646000000|2004-11-16 23:00:00|2880.47|2880.47|2922.24|2922.24|2922.24|2922.24|2878.57|2878.57|0
1100732400000|2004-11-17 23:00:00|2918.85|2918.85|2917.21|2917.21|2923.5|2923.5|2907.97|2907.97|0
1100818800000|2004-11-18 23:00:00|2918.39|2918.39|2893.08|2893.08|2932.93|2932.93|2889.91|2889.91|0
1101078000000|2004-11-21 23:00:00|2891.31|2891.31|2879.58|2879.58|2891.31|2891.31|2860.05|2860.05|0
1101164400000|2004-11-22 23:00:00|2883.01|2883.01|2876.88|2876.88|2902.34|2902.34|2872.38|2872.38|0
1101250800000|2004-11-23 23:00:00|2886.03|2886.03|2876.84|2876.84|2890.98|2890.98|2869.73|2869.73|0
1101337200000|2004-11-24 23:00:00|2878.71|2878.71|2904.16|2904.16|2905.64|2905.64|2878.71|2878.71|0
1101423600000|2004-11-25 23:00:00|2901.04|2901.04|2898.95|2898.95|2901.38|2901.38|2884.3|2884.3|0
1101682800000|2004-11-28 23:00:00|2899.17|2899.17|2891.15|2891.15|2928.64|2928.64|2891.15|2891.15|0
1101769200000|2004-11-29 23:00:00|2893.43|2893.43|2876.39|2876.39|2898.8|2898.8|2868.94|2868.94|0
1101855600000|2004-11-30 23:00:00|2874.21|2874.21|2913.21|2913.21|2916.8|2916.8|2867.54|2867.54|0
1101942000000|2004-12-01 23:00:00|2913.61|2913.61|2926.73|2926.73|2933.94|2933.94|2911.83|2911.83|0
1102028400000|2004-12-02 23:00:00|2927.02|2927.02|2911.59|2911.59|2938.38|2938.38|2900.98|2900.98|0
1102287600000|2004-12-05 23:00:00|2911.17|2911.17|2904.51|2904.51|2911.17|2911.17|2895.7|2895.7|0
1102374000000|2004-12-06 23:00:00|2904.28|2904.28|2918.43|2918.43|2927.66|2927.66|2901.83|2901.83|0
1102460400000|2004-12-07 23:00:00|2916.33|2916.33|2912.44|2912.44|2916.33|2916.33|2897.82|2897.82|0
1102546800000|2004-12-08 23:00:00|2910.29|2910.29|2888.02|2888.02|2918.76|2918.76|2879.11|2879.11|0
1102633200000|2004-12-09 23:00:00|2888.75|2888.75|2903.96|2903.96|2910.36|2910.36|2888.75|2888.75|0
1102892400000|2004-12-12 23:00:00|2905.65|2905.65|2928.43|2928.43|2933.84|2933.84|2905.65|2905.65|0
1102978800000|2004-12-13 23:00:00|2929.69|2929.69|2934.1|2934.1|2945.05|2945.05|2927.7|2927.7|0
1103065200000|2004-12-14 23:00:00|2934.79|2934.79|2921.94|2921.94|2941.04|2941.04|2921.94|2921.94|0
1103151600000|2004-12-15 23:00:00|2922.03|2922.03|2929.63|2929.63|2934.2|2934.2|2922.03|2922.03|0
1103238000000|2004-12-16 23:00:00|2929.62|2929.62|2891.48|2891.48|2936.04|2936.04|2883.75|2883.75|0
1103497200000|2004-12-19 23:00:00|2890.91|2890.91|2906.24|2906.24|2915.87|2915.87|2890.52|2890.52|0
1103583600000|2004-12-20 23:00:00|2905.91|2905.91|2912.8|2912.8|2915.22|2915.22|2902.26|2902.26|0
1103670000000|2004-12-21 23:00:00|2913.99|2913.99|2937.74|2937.74|2942.22|2942.22|2913.99|2913.99|0
1103756400000|2004-12-22 23:00:00|2937.37|2937.37|2950.92|2950.92|2951.32|2951.32|2933.73|2933.73|0
1104102000000|2004-12-26 23:00:00|2950.36|2950.36|2944.16|2944.16|2958.07|2958.07|2944.16|2944.16|0
1104188400000|2004-12-27 23:00:00|2945.28|2945.28|2955.11|2955.11|2955.11|2955.11|2941.62|2941.62|0
1104274800000|2004-12-28 23:00:00|2955.23|2955.23|2953.15|2953.15|2960.97|2960.97|2947.35|2947.35|0
1104361200000|2004-12-29 23:00:00|2953.9|2953.9|2951.24|2951.24|2958.97|2958.97|2950.96|2950.96|0
1104706800000|2005-01-02 23:00:00|2952.29|2952.29|2970.02|2970.02|2989.61|2989.61|2946.8|2946.8|0
1104793200000|2005-01-03 23:00:00|2969.78|2969.78|2971.12|2971.12|2979.88|2979.88|2961.14|2961.14|0
1104879600000|2005-01-04 23:00:00|2969|2969|2947.19|2947.19|2969|2969|2942.69|2942.69|0
1104966000000|2005-01-05 23:00:00|2947.44|2947.44|2966.24|2966.24|2967.65|2967.65|2947.44|2947.44|0
1105052400000|2005-01-06 23:00:00|2965.54|2965.54|2979.82|2979.82|2988.99|2988.99|2964.48|2964.48|0
1105311600000|2005-01-09 23:00:00|2980.3|2980.3|2977.21|2977.21|2986.07|2986.07|2967.79|2967.79|0
1105398000000|2005-01-10 23:00:00|2977.14|2977.14|2949.29|2949.29|2981.51|2981.51|2943.42|2943.42|0
1105484400000|2005-01-11 23:00:00|2948.89|2948.89|2924.01|2924.01|2952.79|2952.79|2914|2914|0
1105570800000|2005-01-12 23:00:00|2925.6|2925.6|2936.32|2936.32|2943.09|2943.09|2922.91|2922.91|0
1105657200000|2005-01-13 23:00:00|2933.58|2933.58|2948.22|2948.22|2951.77|2951.77|2925.13|2925.13|0
1105916400000|2005-01-16 23:00:00|2948.11|2948.11|2963.06|2963.06|2963.22|2963.22|2948.11|2948.11|0
1106002800000|2005-01-17 23:00:00|2962.28|2962.28|2962.43|2962.43|2965.6|2965.6|2940.77|2940.77|0
1106089200000|2005-01-18 23:00:00|2963.91|2963.91|2959.9|2959.9|2976.33|2976.33|2957.21|2957.21|0
1106175600000|2005-01-19 23:00:00|2957.55|2957.55|2937.71|2937.71|2957.55|2957.55|2929.78|2929.78|0
1106262000000|2005-01-20 23:00:00|2937.27|2937.27|2940.87|2940.87|2944.92|2944.92|2927.62|2927.62|0
1106521200000|2005-01-23 23:00:00|2939.68|2939.68|2937.83|2937.83|2940.02|2940.02|2916.08|2916.08|0
1106607600000|2005-01-24 23:00:00|2937.66|2937.66|2958.61|2958.61|2960.9|2960.9|2932.56|2932.56|0
1106694000000|2005-01-25 23:00:00|2958.31|2958.31|2956.43|2956.43|2967.62|2967.62|2954.36|2954.36|0
1106780400000|2005-01-26 23:00:00|2956.32|2956.32|2970.81|2970.81|2970.81|2970.81|2948.55|2948.55|0
1106866800000|2005-01-27 23:00:00|2969.91|2969.91|2955.89|2955.89|2977.99|2977.99|2950.68|2950.68|0
1107126000000|2005-01-30 23:00:00|2958.07|2958.07|2984.59|2984.59|2987.88|2987.88|2958.07|2958.07|0
1107212400000|2005-01-31 23:00:00|2984.63|2984.63|3008.85|3008.85|3008.85|3008.85|2982.06|2982.06|0
1107298800000|2005-02-01 23:00:00|3009.08|3009.08|3022.35|3022.35|3022.87|3022.87|3008.92|3008.92|0
1107385200000|2005-02-02 23:00:00|3021.94|3021.94|3010.39|3010.39|3023.85|3023.85|3001.87|3001.87|0
1107471600000|2005-02-03 23:00:00|3011.58|3011.58|3037.13|3037.13|3038.31|3038.31|3011.58|3011.58|0
1107730800000|2005-02-06 23:00:00|3037.21|3037.21|3051.97|3051.97|3055.27|3055.27|3037.21|3037.21|0
1107817200000|2005-02-07 23:00:00|3052.01|3052.01|3055.89|3055.89|3058.09|3058.09|3044.78|3044.78|0
1107903600000|2005-02-08 23:00:00|3056.37|3056.37|3044.36|3044.36|3064.3|3064.3|3036.16|3036.16|0
1107990000000|2005-02-09 23:00:00|3047.97|3047.97|3044|3044|3056.8|3056.8|3035.37|3035.37|0
1108076400000|2005-02-10 23:00:00|3046.36|3046.36|3080.08|3080.08|3080.08|3080.08|3046.36|3046.36|0
1108335600000|2005-02-13 23:00:00|3079.93|3079.93|3075.76|3075.76|3083.38|3083.38|3065.27|3065.27|0
1108422000000|2005-02-14 23:00:00|3075.2|3075.2|3086.95|3086.95|3091.64|3091.64|3071.08|3071.08|0
1108508400000|2005-02-15 23:00:00|3087.3|3087.3|3068.55|3068.55|3087.3|3087.3|3057.17|3057.17|0
1108594800000|2005-02-16 23:00:00|3068.79|3068.79|3067.34|3067.34|3082.69|3082.69|3064.96|3064.96|0
1108681200000|2005-02-17 23:00:00|3067.26|3067.26|3072.04|3072.04|3080.91|3080.91|3062.52|3062.52|0
1108940400000|2005-02-20 23:00:00|3072.31|3072.31|3063.64|3063.64|3079.89|3079.89|3054.91|3054.91|0
1109026800000|2005-02-21 23:00:00|3062.99|3062.99|3045.24|3045.24|3062.99|3062.99|3029.22|3029.22|0
1109113200000|2005-02-22 23:00:00|3042.65|3042.65|3028.08|3028.08|3042.65|3042.65|3007.08|3007.08|0
1109199600000|2005-02-23 23:00:00|3030.17|3030.17|3024.8|3024.8|3032.97|3032.97|3020.33|3020.33|0
1109286000000|2005-02-24 23:00:00|3029.07|3029.07|3062.72|3062.72|3062.79|3062.79|3029.07|3029.07|0
1109545200000|2005-02-27 23:00:00|3063.85|3063.85|3058.32|3058.32|3081.86|3081.86|3058.32|3058.32|0
1109631600000|2005-02-28 23:00:00|3056.45|3056.45|3078.44|3078.44|3082.87|3082.87|3054.03|3054.03|0
1109718000000|2005-03-01 23:00:00|3078.89|3078.89|3082.71|3082.71|3082.71|3082.71|3060.09|3060.09|0
1109804400000|2005-03-02 23:00:00|3080.71|3080.71|3078.11|3078.11|3091.09|3091.09|3072.08|3072.08|0
1109890800000|2005-03-03 23:00:00|3079.93|3079.93|3106.86|3106.86|3106.86|3106.86|3079.06|3079.06|0
1110150000000|2005-03-06 23:00:00|3106.98|3106.98|3114.54|3114.54|3117.77|3117.77|3106.42|3106.42|0
1110236400000|2005-03-07 23:00:00|3113.82|3113.82|3097.34|3097.34|3113.82|3113.82|3093.64|3093.64|0
1110322800000|2005-03-08 23:00:00|3098.91|3098.91|3081.99|3081.99|3115.06|3115.06|3078.07|3078.07|0
1110409200000|2005-03-09 23:00:00|3079.01|3079.01|3053.66|3053.66|3079.01|3079.01|3048.6|3048.6|0
1110495600000|2005-03-10 23:00:00|3058.37|3058.37|3060.36|3060.36|3073.75|3073.75|3057.56|3057.56|0
1110754800000|2005-03-13 23:00:00|3060.06|3060.06|3060.72|3060.72|3065.04|3065.04|3050.05|3050.05|0
1110841200000|2005-03-14 23:00:00|3062.77|3062.77|3083.73|3083.73|3086.48|3086.48|3062.77|3062.77|0
1110927600000|2005-03-15 23:00:00|3083.33|3083.33|3032.13|3032.13|3083.33|3083.33|3030.43|3030.43|0
1111014000000|2005-03-16 23:00:00|3032.84|3032.84|3039.8|3039.8|3045.04|3045.04|3025.33|3025.33|0
1111100400000|2005-03-17 23:00:00|3040.38|3040.38|3053.54|3053.54|3062.94|3062.94|3040.38|3040.38|0
1111359600000|2005-03-20 23:00:00|3052.39|3052.39|3038.14|3038.14|3059.18|3059.18|3037.8|3037.8|0
1111446000000|2005-03-21 23:00:00|3040.55|3040.55|3050.44|3050.44|3053.18|3053.18|3021.66|3021.66|0
1111532400000|2005-03-22 23:00:00|3040.66|3040.66|3036.85|3036.85|3040.82|3040.82|3019.29|3019.29|0
1111618800000|2005-03-23 23:00:00|3039.55|3039.55|3060.67|3060.67|3063.41|3063.41|3037.2|3037.2|0
1112047200000|2005-03-28 22:00:00|3060.02|3060.02|3069.35|3069.35|3069.8|3069.8|3037.81|3037.81|0
1112133600000|2005-03-29 22:00:00|3067.3|3067.3|3056.25|3056.25|3067.3|3067.3|3045.56|3045.56|0
1112220000000|2005-03-30 22:00:00|3059.1|3059.1|3055.73|3055.73|3080.25|3080.25|3053.9|3053.9|0
1112306400000|2005-03-31 22:00:00|3055.18|3055.18|3061.11|3061.11|3077.97|3077.97|3053.37|3053.37|0
1112565600000|2005-04-03 22:00:00|3060|3060|3042.17|3042.17|3060|3060|3026.18|3026.18|0
1112652000000|2005-04-04 22:00:00|3046.56|3046.56|3064.07|3064.07|3065.44|3065.44|3046.56|3046.56|0
1112738400000|2005-04-05 22:00:00|3066.05|3066.05|3076.23|3076.23|3076.23|3076.23|3064.09|3064.09|0
1112824800000|2005-04-06 22:00:00|3073.4|3073.4|3090.72|3090.72|3092.99|3092.99|3070.02|3070.02|0
1112911200000|2005-04-07 22:00:00|3092.07|3092.07|3088.92|3088.92|3100.72|3100.72|3083.87|3083.87|0
1113170400000|2005-04-10 22:00:00|3088.47|3088.47|3080.6|3080.6|3088.47|3088.47|3073.75|3073.75|0
1113256800000|2005-04-11 22:00:00|3080.42|3080.42|3065.18|3065.18|3081.53|3081.53|3058.51|3058.51|0
1113343200000|2005-04-12 22:00:00|3065.92|3065.92|3080.54|3080.54|3086.65|3086.65|3065.92|3065.92|0
1113429600000|2005-04-13 22:00:00|3079.88|3079.88|3075.33|3075.33|3086.02|3086.02|3065.49|3065.49|0
1113516000000|2005-04-14 22:00:00|3074.21|3074.21|3013.79|3013.79|3074.21|3074.21|3013.79|3013.79|0
1113775200000|2005-04-17 22:00:00|3009.93|3009.93|2947.79|2947.79|3009.93|3009.93|2931.18|2931.18|0
1113861600000|2005-04-18 22:00:00|2948.38|2948.38|2957.37|2957.37|2966.64|2966.64|2948.38|2948.38|0
1113948000000|2005-04-19 22:00:00|2957.92|2957.92|2944.33|2944.33|2974.58|2974.58|2936.57|2936.57|0
1114034400000|2005-04-20 22:00:00|2942.95|2942.95|2950.34|2950.34|2967.15|2967.15|2933.68|2933.68|0
1114120800000|2005-04-21 22:00:00|2950.35|2950.35|2976.39|2976.39|2981|2981|2950.35|2950.35|0
1114380000000|2005-04-24 22:00:00|2975.37|2975.37|2987.05|2987.05|2990.29|2990.29|2966.17|2966.17|0
1114466400000|2005-04-25 22:00:00|2987.27|2987.27|2983.22|2983.22|2990.88|2990.88|2968.67|2968.67|0
1114552800000|2005-04-26 22:00:00|2981.82|2981.82|2942.62|2942.62|2981.82|2981.82|2930.96|2930.96|0
1114639200000|2005-04-27 22:00:00|2943.29|2943.29|2930.87|2930.87|2955.25|2955.25|2913.19|2913.19|0
1114725600000|2005-04-28 22:00:00|2929.21|2929.21|2930.1|2930.1|2944.36|2944.36|2911.48|2911.48|0
1114984800000|2005-05-01 22:00:00|2931.97|2931.97|2949.09|2949.09|2957.46|2957.46|2931.97|2931.97|0
1115071200000|2005-05-02 22:00:00|2949.35|2949.35|2962.59|2962.59|2962.59|2962.59|2944.6|2944.6|0
1115157600000|2005-05-03 22:00:00|2962.47|2962.47|2981.04|2981.04|2981.04|2981.04|2955.26|2955.26|0
1115244000000|2005-05-04 22:00:00|2981.64|2981.64|3004.52|3004.52|3008.38|3008.38|2981.64|2981.64|0
1115330400000|2005-05-05 22:00:00|3004.26|3004.26|3019.26|3019.26|3022.54|3022.54|2994.31|2994.31|0
1115589600000|2005-05-08 22:00:00|3018.05|3018.05|3007.1|3007.1|3018.32|3018.32|2999.17|2999.17|0
1115676000000|2005-05-09 22:00:00|3007.31|3007.31|2983.42|2983.42|3017.59|3017.59|2978.91|2978.91|0
1115762400000|2005-05-10 22:00:00|2983.09|2983.09|2970.5|2970.5|2990.1|2990.1|2965.88|2965.88|0
1115848800000|2005-05-11 22:00:00|2983.04|2983.04|2993.09|2993.09|2998.31|2998.31|2983.04|2983.04|0
1115935200000|2005-05-12 22:00:00|2991.71|2991.71|2994.52|2994.52|2994.52|2994.52|2971.44|2971.44|0
1116194400000|2005-05-15 22:00:00|2994.27|2994.27|2988.16|2988.16|2994.27|2994.27|2980.55|2980.55|0
1116280800000|2005-05-16 22:00:00|2990.13|2990.13|2983.84|2983.84|2996.95|2996.95|2976.73|2976.73|0
1116367200000|2005-05-17 22:00:00|2984.63|2984.63|3036.3|3036.3|3036.3|3036.3|2984.63|2984.63|0
1116453600000|2005-05-18 22:00:00|3034.88|3034.88|3051.79|3051.79|3055.14|3055.14|3034.88|3034.88|0
1116540000000|2005-05-19 22:00:00|3051.87|3051.87|3050.45|3050.45|3060.3|3060.3|3046.21|3046.21|0
1116799200000|2005-05-22 22:00:00|3051.53|3051.53|3070.98|3070.98|3074.13|3074.13|3051.53|3051.53|0
1116885600000|2005-05-23 22:00:00|3071.55|3071.55|3066.55|3066.55|3071.55|3071.55|3053.88|3053.88|0
1116972000000|2005-05-24 22:00:00|3066.57|3066.57|3059.84|3059.84|3072.06|3072.06|3054.84|3054.84|0
1117058400000|2005-05-25 22:00:00|3060.04|3060.04|3086.08|3086.08|3089.54|3089.54|3060.04|3060.04|0
1117144800000|2005-05-26 22:00:00|3086.69|3086.69|3084|3084|3091.66|3091.66|3072.9|3072.9|0
1117404000000|2005-05-29 22:00:00|3084.08|3084.08|3096.54|3096.54|3096.54|3096.54|3070.48|3070.48|0
1117490400000|2005-05-30 22:00:00|3096.46|3096.46|3076.7|3076.7|3096.84|3096.84|3076.53|3076.53|0
1117576800000|2005-05-31 22:00:00|3077.86|3077.86|3125.88|3125.88|3125.88|3125.88|3077.86|3077.86|0
1117663200000|2005-06-01 22:00:00|3125.64|3125.64|3131.03|3131.03|3139.91|3139.91|3119.4|3119.4|0
1117749600000|2005-06-02 22:00:00|3131.38|3131.38|3114.27|3114.27|3138.1|3138.1|3108.25|3108.25|0
1118008800000|2005-06-05 22:00:00|3114.04|3114.04|3099.2|3099.2|3119.46|3119.46|3094.43|3094.43|0
1118095200000|2005-06-06 22:00:00|3099.99|3099.99|3134.82|3134.82|3138.29|3138.29|3099.99|3099.99|0
1118181600000|2005-06-07 22:00:00|3131.08|3131.08|3125.59|3125.59|3132.62|3132.62|3115.73|3115.73|0
1118268000000|2005-06-08 22:00:00|3124.24|3124.24|3122.93|3122.93|3126.66|3126.66|3109.2|3109.2|0
1118354400000|2005-06-09 22:00:00|3126.26|3126.26|3143.85|3143.85|3153.09|3153.09|3126.26|3126.26|0
1118613600000|2005-06-12 22:00:00|3145.04|3145.04|3159.83|3159.83|3160.86|3160.86|3137.88|3137.88|0
1118700000000|2005-06-13 22:00:00|3159.09|3159.09|3162.86|3162.86|3163.82|3163.82|3148.63|3148.63|0
1118786400000|2005-06-14 22:00:00|3163.11|3163.11|3147.55|3147.55|3172.87|3172.87|3142.02|3142.02|0
1118872800000|2005-06-15 22:00:00|3147.88|3147.88|3160.09|3160.09|3167.68|3167.68|3147.88|3147.88|0
1118959200000|2005-06-16 22:00:00|3160.55|3160.55|3178.48|3178.48|3193.34|3193.34|3160.55|3160.55|0
1119218400000|2005-06-19 22:00:00|3178.01|3178.01|3162.14|3162.14|3178.36|3178.36|3150.02|3150.02|0
1119304800000|2005-06-20 22:00:00|3163.04|3163.04|3179.62|3179.62|3183.06|3183.06|3163.04|3163.04|0
1119391200000|2005-06-21 22:00:00|3179.61|3179.61|3182.08|3182.08|3195.43|3195.43|3174.3|3174.3|0
1119477600000|2005-06-22 22:00:00|3182.06|3182.06|3190.8|3190.8|3192.93|3192.93|3173.32|3173.32|0
1119564000000|2005-06-23 22:00:00|3187.67|3187.67|3161|3161|3187.67|3187.67|3156.99|3156.99|0
1119823200000|2005-06-26 22:00:00|3160.65|3160.65|3132.5|3132.5|3160.65|3160.65|3123.03|3123.03|0
1119909600000|2005-06-27 22:00:00|3136.42|3136.42|3162|3162|3162|3162|3136.42|3136.42|0
1119996000000|2005-06-28 22:00:00|3162.15|3162.15|3178.56|3178.56|3190.63|3190.63|3162.15|3162.15|0
1120082400000|2005-06-29 22:00:00|3178.58|3178.58|3181.54|3181.54|3198.89|3198.89|3173.89|3173.89|0
1120168800000|2005-06-30 22:00:00|3179.38|3179.38|3208.61|3208.61|3208.94|3208.94|3174.45|3174.45|0
1120428000000|2005-07-03 22:00:00|3209.14|3209.14|3215.6|3215.6|3218.07|3218.07|3202.72|3202.72|0
1120514400000|2005-07-04 22:00:00|3215.2|3215.2|3207.91|3207.91|3216.34|3216.34|3190.15|3190.15|0
1120600800000|2005-07-05 22:00:00|3208.43|3208.43|3224.11|3224.11|3233.58|3233.58|3208.43|3208.43|0
1120687200000|2005-07-06 22:00:00|3221.83|3221.83|3170.06|3170.06|3221.83|3221.83|3079.89|3079.89|0
1120773600000|2005-07-07 22:00:00|3172|3172|3224.59|3224.59|3224.59|3224.59|3172|3172|0
1121032800000|2005-07-10 22:00:00|3225.33|3225.33|3246.4|3246.4|3251.39|3251.39|3225.33|3225.33|0
1121119200000|2005-07-11 22:00:00|3246.2|3246.2|3236.33|3236.33|3247.94|3247.94|3223.75|3223.75|0
1121205600000|2005-07-12 22:00:00|3236.34|3236.34|3260.67|3260.67|3261.5|3261.5|3236.34|3236.34|0
1121292000000|2005-07-13 22:00:00|3261.39|3261.39|3277.2|3277.2|3292.08|3292.08|3261.39|3261.39|0
1121378400000|2005-07-14 22:00:00|3277.24|3277.24|3278.71|3278.71|3286.64|3286.64|3266.04|3266.04|0
1121637600000|2005-07-17 22:00:00|3279.16|3279.16|3276.49|3276.49|3292.26|3292.26|3268.82|3268.82|0
1121724000000|2005-07-18 22:00:00|3276.58|3276.58|3314.06|3314.06|3314.06|3314.06|3276.58|3276.58|0
1121810400000|2005-07-19 22:00:00|3312.96|3312.96|3303.88|3303.88|3317.02|3317.02|3292.31|3292.31|0
1121896800000|2005-07-20 22:00:00|3305|3305|3299.92|3299.92|3329.67|3329.67|3280.51|3280.51|0
1121983200000|2005-07-21 22:00:00|3299.57|3299.57|3292.92|3292.92|3304.76|3304.76|3281.45|3281.45|0
1122242400000|2005-07-24 22:00:00|3294.85|3294.85|3298.27|3298.27|3304.01|3304.01|3284.85|3284.85|0
1122328800000|2005-07-25 22:00:00|3298.41|3298.41|3302.98|3302.98|3314|3314|3288.84|3288.84|0
1122415200000|2005-07-26 22:00:00|3303.18|3303.18|3310.84|3310.84|3320.01|3320.01|3303.18|3303.18|0
1122501600000|2005-07-27 22:00:00|3311.09|3311.09|3333.05|3333.05|3339.27|3339.27|3311.09|3311.09|0
1122588000000|2005-07-28 22:00:00|3332.91|3332.91|3326.51|3326.51|3346.56|3346.56|3314.45|3314.45|0
1122847200000|2005-07-31 22:00:00|3326.17|3326.17|3320.44|3320.44|3339.22|3339.22|3312.88|3312.88|0
1122933600000|2005-08-01 22:00:00|3320.44|3320.44|3349.91|3349.91|3349.91|3349.91|3318.74|3318.74|0
1123020000000|2005-08-02 22:00:00|3349.39|3349.39|3343.63|3343.63|3351.28|3351.28|3329.44|3329.44|0
1123106400000|2005-08-03 22:00:00|3343.57|3343.57|3310.62|3310.62|3343.57|3343.57|3305.42|3305.42|0
1123192800000|2005-08-04 22:00:00|3309.74|3309.74|3280.49|3280.49|3310.83|3310.83|3280.49|3280.49|0
1123452000000|2005-08-07 22:00:00|3281.13|3281.13|3292.41|3292.41|3307.45|3307.45|3281.13|3281.13|0
1123538400000|2005-08-08 22:00:00|3292.08|3292.08|3331.29|3331.29|3331.29|3331.29|3289.21|3289.21|0
1123624800000|2005-08-09 22:00:00|3331.35|3331.35|3370.84|3370.84|3370.84|3370.84|3331.35|3331.35|0
1123711200000|2005-08-10 22:00:00|3367.38|3367.38|3354.16|3354.16|3367.38|3367.38|3338.53|3338.53|0
1123797600000|2005-08-11 22:00:00|3354.49|3354.49|3334.15|3334.15|3356.66|3356.66|3328.09|3328.09|0
1124056800000|2005-08-14 22:00:00|3334.34|3334.34|3326.34|3326.34|3340.27|3340.27|3323.06|3323.06|0
1124143200000|2005-08-15 22:00:00|3328.96|3328.96|3307.42|3307.42|3343.35|3343.35|3302.18|3302.18|0
1124229600000|2005-08-16 22:00:00|3307.15|3307.15|3298.2|3298.2|3307.15|3307.15|3278.01|3278.01|0
1124316000000|2005-08-17 22:00:00|3298.45|3298.45|3283.84|3283.84|3300.83|3300.83|3270.1|3270.1|0
1124402400000|2005-08-18 22:00:00|3284.35|3284.35|3328.17|3328.17|3328.17|3328.17|3284.35|3284.35|0
1124661600000|2005-08-21 22:00:00|3328.84|3328.84|3330.44|3330.44|3340.12|3340.12|3325.27|3325.27|0
1124748000000|2005-08-22 22:00:00|3324.01|3324.01|3299.28|3299.28|3324.01|3324.01|3299.28|3299.28|0
1124834400000|2005-08-23 22:00:00|3295.98|3295.98|3294.25|3294.25|3297.57|3297.57|3272.23|3272.23|0
1124920800000|2005-08-24 22:00:00|3293.69|3293.69|3258.52|3258.52|3293.69|3293.69|3253.53|3253.53|0
1125007200000|2005-08-25 22:00:00|3258.45|3258.45|3224.1|3224.1|3270.27|3270.27|3224.1|3224.1|0
1125266400000|2005-08-28 22:00:00|3222.52|3222.52|3239.96|3239.96|3241.49|3241.49|3196.65|3196.65|0
1125352800000|2005-08-29 22:00:00|3240.8|3240.8|3234.1|3234.1|3255.43|3255.43|3232.93|3232.93|0
1125439200000|2005-08-30 22:00:00|3237.61|3237.61|3263.78|3263.78|3265.23|3265.23|3235.34|3235.34|0
1125525600000|2005-08-31 22:00:00|3265.1|3265.1|3282.29|3282.29|3293.1|3293.1|3265.1|3265.1|0
1125612000000|2005-09-01 22:00:00|3281.13|3281.13|3274.42|3274.42|3291.77|3291.77|3264.2|3264.2|0
1125871200000|2005-09-04 22:00:00|3275.08|3275.08|3303.05|3303.05|3303.05|3303.05|3275.08|3275.08|0
1125957600000|2005-09-05 22:00:00|3303.42|3303.42|3341.8|3341.8|3341.8|3341.8|3303.42|3303.42|0
1126044000000|2005-09-06 22:00:00|3342.17|3342.17|3349.46|3349.46|3359.95|3359.95|3339.49|3339.49|0
1126130400000|2005-09-07 22:00:00|3349.72|3349.72|3346.63|3346.63|3351.67|3351.67|3332.58|3332.58|0
1126216800000|2005-09-08 22:00:00|3346.9|3346.9|3359.65|3359.65|3365.98|3365.98|3343.1|3343.1|0
1126476000000|2005-09-11 22:00:00|3361.1|3361.1|3354.64|3354.64|3377.46|3377.46|3349.7|3349.7|0
1126562400000|2005-09-12 22:00:00|3353.61|3353.61|3325.55|3325.55|3358.04|3358.04|3325.26|3325.26|0
1126648800000|2005-09-13 22:00:00|3325.71|3325.71|3338.99|3338.99|3345.29|3345.29|3325.71|3325.71|0
1126735200000|2005-09-14 22:00:00|3339.05|3339.05|3339.02|3339.02|3352.08|3352.08|3329.54|3329.54|0
1126821600000|2005-09-15 22:00:00|3339.38|3339.38|3366.57|3366.57|3378.23|3378.23|3338.38|3338.38|0
1127080800000|2005-09-18 22:00:00|3366.39|3366.39|3356.28|3356.28|3368.48|3368.48|3335.48|3335.48|0
1127167200000|2005-09-19 22:00:00|3356.55|3356.55|3375.79|3375.79|3379.42|3379.42|3356.55|3356.55|0
1127253600000|2005-09-20 22:00:00|3375.3|3375.3|3326.78|3326.78|3375.3|3375.3|3325.49|3325.49|0
1127340000000|2005-09-21 22:00:00|3325.87|3325.87|3312.26|3312.26|3325.87|3325.87|3292.44|3292.44|0
1127426400000|2005-09-22 22:00:00|3313.96|3313.96|3331.55|3331.55|3332.32|3332.32|3313.96|3313.96|0
1127685600000|2005-09-25 22:00:00|3335|3335|3400.93|3400.93|3401.02|3401.02|3335|3335|0
1127772000000|2005-09-26 22:00:00|3399.01|3399.01|3384.24|3384.24|3399.06|3399.06|3377.9|3377.9|0
1127858400000|2005-09-27 22:00:00|3385.25|3385.25|3429.42|3429.42|3431.14|3431.14|3385.25|3385.25|0
1127944800000|2005-09-28 22:00:00|3429.6|3429.6|3412.75|3412.75|3435.2|3435.2|3407.03|3407.03|0
1128031200000|2005-09-29 22:00:00|3414.77|3414.77|3428.51|3428.51|3438.76|3438.76|3414.77|3414.77|0
1128290400000|2005-10-02 22:00:00|3429.45|3429.45|3449.34|3449.34|3451.34|3451.34|3429.45|3429.45|0
1128376800000|2005-10-03 22:00:00|3449.03|3449.03|3464.23|3464.23|3464.24|3464.24|3432.47|3432.47|0
1128463200000|2005-10-04 22:00:00|3461.18|3461.18|3418.84|3418.84|3461.18|3461.18|3418.84|3418.84|0
1128549600000|2005-10-05 22:00:00|3416.82|3416.82|3384.15|3384.15|3416.82|3416.82|3363.12|3363.12|0
1128636000000|2005-10-06 22:00:00|3383.36|3383.36|3374.1|3374.1|3391.6|3391.6|3362.63|3362.63|0
1128895200000|2005-10-09 22:00:00|3374.92|3374.92|3381.17|3381.17|3400.78|3400.78|3373.58|3373.58|0
1128981600000|2005-10-10 22:00:00|3380.8|3380.8|3387.46|3387.46|3405.63|3405.63|3380.8|3380.8|0
1129068000000|2005-10-11 22:00:00|3384.89|3384.89|3359.85|3359.85|3384.89|3384.89|3350.07|3350.07|0
1129154400000|2005-10-12 22:00:00|3360.15|3360.15|3331.42|3331.42|3361.28|3361.28|3318.37|3318.37|0
1129240800000|2005-10-13 22:00:00|3334.89|3334.89|3349.58|3349.58|3359.52|3359.52|3316.15|3316.15|0
1129500000000|2005-10-16 22:00:00|3349.7|3349.7|3356.77|3356.77|3368.42|3368.42|3349.7|3349.7|0
1129586400000|2005-10-17 22:00:00|3356.73|3356.73|3334.79|3334.79|3363.54|3363.54|3330.14|3330.14|0
1129672800000|2005-10-18 22:00:00|3330|3330|3279.61|3279.61|3330|3330|3272.21|3272.21|0
1129759200000|2005-10-19 22:00:00|3285.27|3285.27|3284.78|3284.78|3329.92|3329.92|3276.61|3276.61|0
1129845600000|2005-10-20 22:00:00|3283.42|3283.42|3271.05|3271.05|3288.77|3288.77|3264.92|3264.92|0
1130104800000|2005-10-23 22:00:00|3271.03|3271.03|3310.13|3310.13|3310.13|3310.13|3267.51|3267.51|0
1130191200000|2005-10-24 22:00:00|3310.84|3310.84|3292.52|3292.52|3324.13|3324.13|3292.52|3292.52|0
1130277600000|2005-10-25 22:00:00|3291.8|3291.8|3304.27|3304.27|3316.32|3316.32|3285.75|3285.75|0
1130364000000|2005-10-26 22:00:00|3302.12|3302.12|3241.14|3241.14|3302.12|3302.12|3237.53|3237.53|0
1130450400000|2005-10-27 22:00:00|3240.31|3240.31|3245.98|3245.98|3259.63|3259.63|3212.07|3212.07|0
1130713200000|2005-10-30 23:00:00|3250.1|3250.1|3320.15|3320.15|3320.15|3320.15|3250.1|3250.1|0
1130799600000|2005-10-31 23:00:00|3320.21|3320.21|3312.45|3312.45|3326.84|3326.84|3305.42|3305.42|0
1130886000000|2005-11-01 23:00:00|3312.48|3312.48|3320.62|3320.62|3328.88|3328.88|3288.07|3288.07|0
1130972400000|2005-11-02 23:00:00|3322.52|3322.52|3361.64|3361.64|3363.6|3363.6|3322.52|3322.52|0
1131058800000|2005-11-03 23:00:00|3361.01|3361.01|3355.28|3355.28|3364.71|3364.71|3343.86|3343.86|0
1131318000000|2005-11-06 23:00:00|3355|3355|3362.83|3362.83|3372.34|3372.34|3340.34|3340.34|0
1131404400000|2005-11-07 23:00:00|3364.26|3364.26|3361.75|3361.75|3380.86|3380.86|3350.95|3350.95|0
1131490800000|2005-11-08 23:00:00|3361.92|3361.92|3355.77|3355.77|3368.86|3368.86|3351.22|3351.22|0
1131577200000|2005-11-09 23:00:00|3358.25|3358.25|3361.05|3361.05|3381.06|3381.06|3353.08|3353.08|0
1131663600000|2005-11-10 23:00:00|3361.43|3361.43|3406.23|3406.23|3407.64|3407.64|3361.43|3361.43|0
1131922800000|2005-11-13 23:00:00|3405.94|3405.94|3412.19|3412.19|3426.51|3426.51|3396.7|3396.7|0
1132009200000|2005-11-14 23:00:00|3412.24|3412.24|3413.96|3413.96|3419.91|3419.91|3397.45|3397.45|0
1132095600000|2005-11-15 23:00:00|3413.33|3413.33|3391.59|3391.59|3413.33|3413.33|3380.83|3380.83|0
1132182000000|2005-11-16 23:00:00|3393.12|3393.12|3404.12|3404.12|3419.64|3419.64|3393.12|3393.12|0
1132268400000|2005-11-17 23:00:00|3407.88|3407.88|3427.18|3427.18|3447.66|3447.66|3407.88|3407.88|0
1132527600000|2005-11-20 23:00:00|3428.25|3428.25|3450.01|3450.01|3456.53|3456.53|3426.95|3426.95|0
1132614000000|2005-11-21 23:00:00|3451.97|3451.97|3450.51|3450.51|3457.13|3457.13|3443.82|3443.82|0
1132700400000|2005-11-22 23:00:00|3453.13|3453.13|3471.43|3471.43|3471.43|3471.43|3453.13|3453.13|0
1132786800000|2005-11-23 23:00:00|3471.43|3471.43|3459.15|3459.15|3474.27|3474.27|3448|3448|0
1132873200000|2005-11-24 23:00:00|3459.85|3459.85|3466.08|3466.08|3468.63|3468.63|3457|3457|0
1133132400000|2005-11-27 23:00:00|3467.64|3467.64|3453.11|3453.11|3493.4|3493.4|3452.46|3452.46|0
1133218800000|2005-11-28 23:00:00|3452.18|3452.18|3463.67|3463.67|3476.79|3476.79|3438.91|3438.91|0
1133305200000|2005-11-29 23:00:00|3462.55|3462.55|3447.07|3447.07|3462.55|3462.55|3439.68|3439.68|0
1133391600000|2005-11-30 23:00:00|3448.23|3448.23|3501.54|3501.54|3501.54|3501.54|3448.23|3448.23|0
1133478000000|2005-12-01 23:00:00|3502.94|3502.94|3519.66|3519.66|3521.05|3521.05|3502.94|3502.94|0
1133737200000|2005-12-04 23:00:00|3519.9|3519.9|3499.4|3499.4|3521.32|3521.32|3490.27|3490.27|0
1133823600000|2005-12-05 23:00:00|3499.61|3499.61|3516.84|3516.84|3523.94|3523.94|3497.43|3497.43|0
1133910000000|2005-12-06 23:00:00|3517.33|3517.33|3505.34|3505.34|3530.71|3530.71|3495.71|3495.71|0
1133996400000|2005-12-07 23:00:00|3501.54|3501.54|3510.38|3510.38|3510.38|3510.38|3477.77|3477.77|0
1134082800000|2005-12-08 23:00:00|3509.92|3509.92|3500.8|3500.8|3509.92|3509.92|3488.89|3488.89|0
1134342000000|2005-12-11 23:00:00|3501.33|3501.33|3514.07|3514.07|3532.38|3532.38|3501.33|3501.33|0
1134428400000|2005-12-12 23:00:00|3514.3|3514.3|3528.34|3528.34|3532.51|3532.51|3507.55|3507.55|0
1134514800000|2005-12-13 23:00:00|3529.45|3529.45|3519.12|3519.12|3537.46|3537.46|3510.71|3510.71|0
1134601200000|2005-12-14 23:00:00|3520.51|3520.51|3522.3|3522.3|3526.74|3526.74|3510.4|3510.4|0
1134687600000|2005-12-15 23:00:00|3522.42|3522.42|3556.76|3556.76|3566.64|3566.64|3522.42|3522.42|0
1134946800000|2005-12-18 23:00:00|3554.74|3554.74|3551.1|3551.1|3560.98|3560.98|3546.38|3546.38|0
1135033200000|2005-12-19 23:00:00|3550.8|3550.8|3561.11|3561.11|3565.25|3565.25|3537.46|3537.46|0
1135119600000|2005-12-20 23:00:00|3562.25|3562.25|3591.94|3591.94|3593.58|3593.58|3562.25|3562.25|0
1135206000000|2005-12-21 23:00:00|3591.61|3591.61|3591.02|3591.02|3600.1|3600.1|3586.32|3586.32|0
1135292400000|2005-12-22 23:00:00|3593.16|3593.16|3599.47|3599.47|3607.94|3607.94|3593.16|3593.16|0
1135638000000|2005-12-26 23:00:00|3599.47|3599.47|3612.21|3612.21|3619.61|3619.61|3599.47|3599.47|0
1135724400000|2005-12-27 23:00:00|3611.49|3611.49|3605.12|3605.12|3615.39|3615.39|3601.65|3601.65|0
1135810800000|2005-12-28 23:00:00|3606.84|3606.84|3616.33|3616.33|3621.89|3621.89|3606.84|3606.84|0
1135897200000|2005-12-29 23:00:00|3616.09|3616.09|3578.93|3578.93|3616.09|3616.09|3572.16|3572.16|0
1136156400000|2006-01-01 23:00:00|3578.73|3578.73|3604.33|3604.33|3605.95|3605.95|3578.73|3578.73|0
1136242800000|2006-01-02 23:00:00|3604.08|3604.08|3614.34|3614.34|3638.42|3638.42|3601.84|3601.84|0
1136329200000|2006-01-03 23:00:00|3615.23|3615.23|3652.46|3652.46|3652.46|3652.46|3615.23|3615.23|0
1136415600000|2006-01-04 23:00:00|3652.19|3652.19|3650.24|3650.24|3661.65|3661.65|3643.17|3643.17|0
1136502000000|2006-01-05 23:00:00|3650.54|3650.54|3666.99|3666.99|3666.99|3666.99|3647.66|3647.66|0
1136761200000|2006-01-08 23:00:00|3667.1|3667.1|3671.78|3671.78|3685.99|3685.99|3667.1|3667.1|0
1136847600000|2006-01-09 23:00:00|3671.23|3671.23|3644.94|3644.94|3671.23|3671.23|3638.77|3638.77|0
1136934000000|2006-01-10 23:00:00|3645.73|3645.73|3668.61|3668.61|3674.31|3674.31|3645.73|3645.73|0
1137020400000|2006-01-11 23:00:00|3667.16|3667.16|3670.2|3670.2|3676|3676|3656.99|3656.99|0
1137106800000|2006-01-12 23:00:00|3670.27|3670.27|3629.25|3629.25|3670.27|3670.27|3618.06|3618.06|0
1137366000000|2006-01-15 23:00:00|3628.73|3628.73|3644.41|3644.41|3649.1|3649.1|3621.03|3621.03|0
1137452400000|2006-01-16 23:00:00|3639.57|3639.57|3610.07|3610.07|3639.57|3639.57|3606.54|3606.54|0
1137538800000|2006-01-17 23:00:00|3609.34|3609.34|3570.17|3570.17|3609.34|3609.34|3550.16|3550.16|0
1137625200000|2006-01-18 23:00:00|3572.19|3572.19|3593.22|3593.22|3597.34|3597.34|3572.19|3572.19|0
1137711600000|2006-01-19 23:00:00|3593.16|3593.16|3550.8|3550.8|3612.37|3612.37|3550.8|3550.8|0
1137970800000|2006-01-22 23:00:00|3550.24|3550.24|3544.31|3544.31|3550.24|3550.24|3515.07|3515.07|0
1138057200000|2006-01-23 23:00:00|3544.78|3544.78|3532.68|3532.68|3553.16|3553.16|3526.37|3526.37|0
1138143600000|2006-01-24 23:00:00|3532.72|3532.72|3578|3578|3578|3578|3532.72|3532.72|0
1138230000000|2006-01-25 23:00:00|3578.92|3578.92|3641.42|3641.42|3641.42|3641.42|3577.98|3577.98|0
1138316400000|2006-01-26 23:00:00|3643.35|3643.35|3685.48|3685.48|3685.48|3685.48|3643.35|3643.35|0
1138575600000|2006-01-29 23:00:00|3684.38|3684.38|3677.52|3677.52|3685.65|3685.65|3664.45|3664.45|0
1138662000000|2006-01-30 23:00:00|3676.71|3676.71|3691.41|3691.41|3707.63|3707.63|3671.67|3671.67|0
1138748400000|2006-01-31 23:00:00|3686.16|3686.16|3728.34|3728.34|3728.8|3728.8|3674.89|3674.89|0
1138834800000|2006-02-01 23:00:00|3728.92|3728.92|3677.05|3677.05|3745.14|3745.14|3677.05|3677.05|0
1138921200000|2006-02-02 23:00:00|3677.05|3677.05|3678.48|3678.48|3696|3696|3652.76|3652.76|0
1139180400000|2006-02-05 23:00:00|3678.87|3678.87|3682.32|3682.32|3704.17|3704.17|3672.53|3672.53|0
1139266800000|2006-02-06 23:00:00|3682.97|3682.97|3680.8|3680.8|3698.63|3698.63|3656.2|3656.2|0
1139353200000|2006-02-07 23:00:00|3680.05|3680.05|3671.37|3671.37|3680.05|3680.05|3637.93|3637.93|0
1139439600000|2006-02-08 23:00:00|3672.34|3672.34|3726.81|3726.81|3726.81|3726.81|3672.34|3672.34|0
1139526000000|2006-02-09 23:00:00|3725.18|3725.18|3695.63|3695.63|3735.14|3735.14|3692.63|3692.63|0
1139785200000|2006-02-12 23:00:00|3696.09|3696.09|3727.46|3727.46|3727.46|3727.46|3684.83|3684.83|0
1139871600000|2006-02-13 23:00:00|3728.16|3728.16|3734.48|3734.48|3744.66|3744.66|3707.25|3707.25|0
1139958000000|2006-02-14 23:00:00|3733.97|3733.97|3729.79|3729.79|3749.36|3749.36|3720.41|3720.41|0
1140044400000|2006-02-15 23:00:00|3730.82|3730.82|3756.47|3756.47|3756.47|3756.47|3730.82|3730.82|0
1140130800000|2006-02-16 23:00:00|3757.34|3757.34|3767.7|3767.7|3777.16|3777.16|3749.94|3749.94|0
1140390000000|2006-02-19 23:00:00|3767.11|3767.11|3766.74|3766.74|3769.16|3769.16|3749.88|3749.88|0
1140476400000|2006-02-20 23:00:00|3767.21|3767.21|3779.51|3779.51|3800.78|3800.78|3767.21|3767.21|0
1140562800000|2006-02-21 23:00:00|3778.02|3778.02|3818.48|3818.48|3818.48|3818.48|3771.06|3771.06|0
1140649200000|2006-02-22 23:00:00|3819.56|3819.56|3813.29|3813.29|3831.16|3831.16|3796.21|3796.21|0
1140735600000|2006-02-23 23:00:00|3812.76|3812.76|3826|3826|3826|3826|3805.55|3805.55|0
1140994800000|2006-02-26 23:00:00|3828.99|3828.99|3840.56|3840.56|3840.56|3840.56|3819.65|3819.65|0
1141081200000|2006-02-27 23:00:00|3840.31|3840.31|3774.51|3774.51|3840.31|3840.31|3769.25|3769.25|0
1141167600000|2006-02-28 23:00:00|3775.23|3775.23|3806.03|3806.03|3806.34|3806.34|3772.49|3772.49|0
1141254000000|2006-03-01 23:00:00|3807.3|3807.3|3763.73|3763.73|3820.55|3820.55|3745.46|3745.46|0
1141340400000|2006-03-02 23:00:00|3763.95|3763.95|3733.95|3733.95|3774.03|3774.03|3715.35|3715.35|0
1141599600000|2006-03-05 23:00:00|3737.58|3737.58|3754.07|3754.07|3766.47|3766.47|3737.58|3737.58|0
1141686000000|2006-03-06 23:00:00|3751.3|3751.3|3745.2|3745.2|3751.3|3751.3|3719.92|3719.92|0
1141772400000|2006-03-07 23:00:00|3745.1|3745.1|3727.96|3727.96|3757.16|3757.16|3702.04|3702.04|0
1141858800000|2006-03-08 23:00:00|3736.61|3736.61|3757.73|3757.73|3765.56|3765.56|3736.61|3736.61|0
1141945200000|2006-03-09 23:00:00|3754.13|3754.13|3798.46|3798.46|3798.46|3798.46|3741.51|3741.51|0
1142204400000|2006-03-12 23:00:00|3801.03|3801.03|3824.97|3824.97|3827.45|3827.45|3801.03|3801.03|0
1142290800000|2006-03-13 23:00:00|3823.18|3823.18|3833.48|3833.48|3833.48|3833.48|3808.96|3808.96|0
1142377200000|2006-03-14 23:00:00|3834.11|3834.11|3842.16|3842.16|3853.33|3853.33|3834.11|3834.11|0
1142463600000|2006-03-15 23:00:00|3844.15|3844.15|3839.71|3839.71|3847.88|3847.88|3822.56|3822.56|0
1142550000000|2006-03-16 23:00:00|3840.2|3840.2|3832.43|3832.43|3874.64|3874.64|3820.5|3820.5|0
1142809200000|2006-03-19 23:00:00|3833.25|3833.25|3842.1|3842.1|3863.95|3863.95|3833.11|3833.11|0
1142895600000|2006-03-20 23:00:00|3842.49|3842.49|3848.17|3848.17|3848.17|3848.17|3811.02|3811.02|0
1142982000000|2006-03-21 23:00:00|3840.27|3840.27|3868.48|3868.48|3872.62|3872.62|3827.4|3827.4|0
1143068400000|2006-03-22 23:00:00|3869.22|3869.22|3860.13|3860.13|3878.49|3878.49|3850.46|3850.46|0
1143154800000|2006-03-23 23:00:00|3859.58|3859.58|3870.89|3870.89|3875.01|3875.01|3853.43|3853.43|0
1143410400000|2006-03-26 22:00:00|3872.28|3872.28|3827.93|3827.93|3872.28|3872.28|3826.49|3826.49|0
1143496800000|2006-03-27 22:00:00|3829.82|3829.82|3811.22|3811.22|3846.52|3846.52|3799.04|3799.04|0
1143583200000|2006-03-28 22:00:00|3811.85|3811.85|3826.3|3826.3|3830.7|3830.7|3799.12|3799.12|0
1143669600000|2006-03-29 22:00:00|3835.21|3835.21|3874.61|3874.61|3881.69|3881.69|3835.21|3835.21|0
1143756000000|2006-03-30 22:00:00|3872.37|3872.37|3853.74|3853.74|3872.37|3872.37|3840.64|3840.64|0
1144015200000|2006-04-02 22:00:00|3859.99|3859.99|3878.64|3878.64|3881.11|3881.11|3857.23|3857.23|0
1144101600000|2006-04-03 22:00:00|3875.08|3875.08|3850.11|3850.11|3875.08|3875.08|3843.18|3843.18|0
1144188000000|2006-04-04 22:00:00|3853.28|3853.28|3863.92|3863.92|3865.82|3865.82|3835.35|3835.35|0
1144274400000|2006-04-05 22:00:00|3866.01|3866.01|3861.29|3861.29|3879.7|3879.7|3848.73|3848.73|0
1144360800000|2006-04-06 22:00:00|3860.03|3860.03|3823.11|3823.11|3874.59|3874.59|3822.26|3822.26|0
1144620000000|2006-04-09 22:00:00|3822.35|3822.35|3843.52|3843.52|3843.52|3843.52|3813.8|3813.8|0
1144706400000|2006-04-10 22:00:00|3840.89|3840.89|3788.81|3788.81|3843.62|3843.62|3781.99|3781.99|0
1144792800000|2006-04-11 22:00:00|3786.93|3786.93|3776.94|3776.94|3791.15|3791.15|3753.47|3753.47|0
1144879200000|2006-04-12 22:00:00|3777.24|3777.24|3779.94|3779.94|3787.52|3787.52|3755.69|3755.69|0
1145311200000|2006-04-17 22:00:00|3779.23|3779.23|3770.79|3770.79|3779.23|3779.23|3749.71|3749.71|0
1145397600000|2006-04-18 22:00:00|3778.46|3778.46|3820.96|3820.96|3825.18|3825.18|3778.46|3778.46|0
1145484000000|2006-04-19 22:00:00|3820.93|3820.93|3860|3860|3878.29|3878.29|3820.93|3820.93|0
1145570400000|2006-04-20 22:00:00|3863.57|3863.57|3888.46|3888.46|3892.35|3892.35|3863.57|3863.57|0
1145829600000|2006-04-23 22:00:00|3884.57|3884.57|3862.27|3862.27|3884.57|3884.57|3858.67|3858.67|0
1145916000000|2006-04-24 22:00:00|3864.64|3864.64|3871.09|3871.09|3888.65|3888.65|3860.61|3860.61|0
1146002400000|2006-04-25 22:00:00|3873.67|3873.67|3887|3887|3892.16|3892.16|3873.06|3873.06|0
1146088800000|2006-04-26 22:00:00|3889.43|3889.43|3865.42|3865.42|3889.43|3889.43|3832.1|3832.1|0
1146175200000|2006-04-27 22:00:00|3865.91|3865.91|3839.9|3839.9|3865.91|3865.91|3833.74|3833.74|0
1146520800000|2006-05-01 22:00:00|3839.24|3839.24|3862.24|3862.24|3864.19|3864.19|3830.96|3830.96|0
1146607200000|2006-05-02 22:00:00|3865.29|3865.29|3821.97|3821.97|3879.31|3879.31|3817.6|3817.6|0
1146693600000|2006-05-03 22:00:00|3822.57|3822.57|3843.08|3843.08|3843.66|3843.66|3806.35|3806.35|0
1146780000000|2006-05-04 22:00:00|3845.32|3845.32|3874.32|3874.32|3874.32|3874.32|3836.65|3836.65|0
1147039200000|2006-05-07 22:00:00|3877.74|3877.74|3877.53|3877.53|3897.4|3897.4|3872.67|3872.67|0
1147125600000|2006-05-08 22:00:00|3879.59|3879.59|3890.94|3890.94|3890.94|3890.94|3866.35|3866.35|0
1147212000000|2006-05-09 22:00:00|3883.38|3883.38|3863.56|3863.56|3889.78|3889.78|3863.56|3863.56|0
1147298400000|2006-05-10 22:00:00|3864.02|3864.02|3837.86|3837.86|3894.6|3894.6|3836.67|3836.67|0
1147384800000|2006-05-11 22:00:00|3829.82|3829.82|3750.44|3750.44|3829.82|3829.82|3750.44|3750.44|0
1147644000000|2006-05-14 22:00:00|3746.4|3746.4|3711.16|3711.16|3746.4|3746.4|3680.95|3680.95|0
1147730400000|2006-05-15 22:00:00|3711.46|3711.46|3730.36|3730.36|3750.12|3750.12|3692.35|3692.35|0
1147816800000|2006-05-16 22:00:00|3734.32|3734.32|3605.19|3605.19|3750.42|3750.42|3605.19|3605.19|0
1147903200000|2006-05-17 22:00:00|3607.41|3607.41|3606.33|3606.33|3649.54|3649.54|3558.27|3558.27|0
1147989600000|2006-05-18 22:00:00|3608.26|3608.26|3625.25|3625.25|3638.38|3638.38|3601.68|3601.68|0
1148248800000|2006-05-21 22:00:00|3622.35|3622.35|3539.77|3539.77|3622.35|3622.35|3527.05|3527.05|0
1148335200000|2006-05-22 22:00:00|3541.56|3541.56|3620.28|3620.28|3637.39|3637.39|3541.56|3541.56|0
1148421600000|2006-05-23 22:00:00|3617.11|3617.11|3574.86|3574.86|3617.11|3617.11|3542.93|3542.93|0
1148508000000|2006-05-24 22:00:00|3579.36|3579.36|3635|3635|3635|3635|3555.18|3555.18|0
1148594400000|2006-05-25 22:00:00|3647.15|3647.15|3699.8|3699.8|3699.8|3699.8|3646.42|3646.42|0
1148853600000|2006-05-28 22:00:00|3696.48|3696.48|3679.57|3679.57|3696.48|3696.48|3677.02|3677.02|0
1148940000000|2006-05-29 22:00:00|3677.67|3677.67|3590.91|3590.91|3683.3|3683.3|3581.65|3581.65|0
1149026400000|2006-05-30 22:00:00|3581.8|3581.8|3637.17|3637.17|3641.83|3641.83|3542.41|3542.41|0
1149112800000|2006-05-31 22:00:00|3634.82|3634.82|3648.33|3648.33|3652.84|3652.84|3595.27|3595.27|0
1149199200000|2006-06-01 22:00:00|3656.43|3656.43|3636.89|3636.89|3688.89|3688.89|3622.96|3622.96|0
1149458400000|2006-06-04 22:00:00|3636.83|3636.83|3604.33|3604.33|3638.59|3638.59|3592.71|3592.71|0
1149544800000|2006-06-05 22:00:00|3598.58|3598.58|3529.1|3529.1|3598.58|3598.58|3519.86|3519.86|0
1149631200000|2006-06-06 22:00:00|3536.39|3536.39|3562.36|3562.36|3575.67|3575.67|3512.25|3512.25|0
1149717600000|2006-06-07 22:00:00|3556.87|3556.87|3462.37|3462.37|3556.87|3556.87|3462.37|3462.37|0
1149804000000|2006-06-08 22:00:00|3470.27|3470.27|3520.99|3520.99|3531.7|3531.7|3470.27|3470.27|0
1150063200000|2006-06-11 22:00:00|3519.43|3519.43|3480.76|3480.76|3528.27|3528.27|3477.06|3477.06|0
1150149600000|2006-06-12 22:00:00|3476.33|3476.33|3408.02|3408.02|3476.33|3476.33|3392.75|3392.75|0
1150236000000|2006-06-13 22:00:00|3410.79|3410.79|3414.21|3414.21|3433.72|3433.72|3379.66|3379.66|0
1150322400000|2006-06-14 22:00:00|3423.23|3423.23|3493.25|3493.25|3496.64|3496.64|3423.23|3423.23|0
1150408800000|2006-06-15 22:00:00|3508.39|3508.39|3463.56|3463.56|3544.27|3544.27|3459.56|3459.56|0
1150668000000|2006-06-18 22:00:00|3469.88|3469.88|3490.24|3490.24|3520.51|3520.51|3469.88|3469.88|0
1150754400000|2006-06-19 22:00:00|3474.6|3474.6|3514.83|3514.83|3514.83|3514.83|3453.14|3453.14|0
1150840800000|2006-06-20 22:00:00|3519.86|3519.86|3526.86|3526.86|3526.86|3526.86|3476.22|3476.22|0
1150927200000|2006-06-21 22:00:00|3542.65|3542.65|3544.85|3544.85|3571.24|3571.24|3523.72|3523.72|0
1151013600000|2006-06-22 22:00:00|3545.6|3545.6|3550.15|3550.15|3564.06|3564.06|3530|3530|0
1151272800000|2006-06-25 22:00:00|3554.07|3554.07|3534.84|3534.84|3566.55|3566.55|3528.59|3528.59|0
1151359200000|2006-06-26 22:00:00|3540.49|3540.49|3506.93|3506.93|3555.94|3555.94|3500.72|3500.72|0
1151445600000|2006-06-27 22:00:00|3503.3|3503.3|3506.02|3506.02|3526.09|3526.09|3484.71|3484.71|0
1151532000000|2006-06-28 22:00:00|3519.54|3519.54|3582.61|3582.61|3583.9|3583.9|3519.54|3519.54|0
1151618400000|2006-06-29 22:00:00|3592.01|3592.01|3648.92|3648.92|3655.02|3655.02|3592.01|3592.01|0
1151877600000|2006-07-02 22:00:00|3648.91|3648.91|3662.92|3662.92|3662.92|3662.92|3639.07|3639.07|0
1151964000000|2006-07-03 22:00:00|3664.59|3664.59|3670.75|3670.75|3670.75|3670.75|3646.04|3646.04|0
1152050400000|2006-07-04 22:00:00|3656.71|3656.71|3618.64|3618.64|3656.71|3656.71|3607.81|3607.81|0
1152136800000|2006-07-05 22:00:00|3624.02|3624.02|3662.39|3662.39|3665.54|3665.54|3624.02|3624.02|0
1152223200000|2006-07-06 22:00:00|3657|3657|3651.33|3651.33|3670.45|3670.45|3627.02|3627.02|0
1152482400000|2006-07-09 22:00:00|3645.42|3645.42|3666.51|3666.51|3671.09|3671.09|3621.34|3621.34|0
1152568800000|2006-07-10 22:00:00|3656.57|3656.57|3617.78|3617.78|3656.65|3656.65|3609.05|3609.05|0
1152655200000|2006-07-11 22:00:00|3632.02|3632.02|3630.5|3630.5|3662.83|3662.83|3622.26|3622.26|0
1152741600000|2006-07-12 22:00:00|3617.55|3617.55|3562.56|3562.56|3617.55|3617.55|3552.52|3552.52|0
1152828000000|2006-07-13 22:00:00|3545.92|3545.92|3508.25|3508.25|3552.04|3552.04|3508.25|3508.25|0
1153087200000|2006-07-16 22:00:00|3512.22|3512.22|3498.62|3498.62|3518.34|3518.34|3462.77|3462.77|0
1153173600000|2006-07-17 22:00:00|3491.81|3491.81|3492.11|3492.11|3516.31|3516.31|3475.98|3475.98|0
1153260000000|2006-07-18 22:00:00|3497.48|3497.48|3585.65|3585.65|3585.65|3585.65|3497.48|3497.48|0
1153346400000|2006-07-19 22:00:00|3593.87|3593.87|3589.63|3589.63|3612.48|3612.48|3580.86|3580.86|0
1153432800000|2006-07-20 22:00:00|3580.53|3580.53|3557.08|3557.08|3590.68|3590.68|3546.24|3546.24|0
1153692000000|2006-07-23 22:00:00|3559.34|3559.34|3632.93|3632.93|3633.5|3633.5|3559.34|3559.34|0
1153778400000|2006-07-24 22:00:00|3639.65|3639.65|3631.5|3631.5|3651.74|3651.74|3621.71|3621.71|0
1153864800000|2006-07-25 22:00:00|3635.17|3635.17|3640.75|3640.75|3647.02|3647.02|3625.07|3625.07|0
1153951200000|2006-07-26 22:00:00|3649.29|3649.29|3681.55|3681.55|3681.55|3681.55|3649.29|3649.29|0
1154037600000|2006-07-27 22:00:00|3671.71|3671.71|3710.6|3710.6|3711.41|3711.41|3659.67|3659.67|0
1154296800000|2006-07-30 22:00:00|3708.82|3708.82|3691.87|3691.87|3711.52|3711.52|3688.22|3688.22|0
1154383200000|2006-07-31 22:00:00|3687.82|3687.82|3640.6|3640.6|3696.52|3696.52|3632.51|3632.51|0
1154469600000|2006-08-01 22:00:00|3655.93|3655.93|3696.35|3696.35|3696.77|3696.77|3655.93|3655.93|0
1154556000000|2006-08-02 22:00:00|3695.86|3695.86|3667.91|3667.91|3703.38|3703.38|3647.96|3647.96|0
1154642400000|2006-08-03 22:00:00|3677.44|3677.44|3718.09|3718.09|3729.29|3729.29|3677.44|3677.44|0
1154901600000|2006-08-06 22:00:00|3707.49|3707.49|3658.25|3658.25|3707.49|3707.49|3654.09|3654.09|0
1154988000000|2006-08-07 22:00:00|3672.22|3672.22|3668.1|3668.1|3684.78|3684.78|3654.51|3654.51|0
1155074400000|2006-08-08 22:00:00|3674.04|3674.04|3707.19|3707.19|3712.22|3712.22|3651.29|3651.29|0
1155160800000|2006-08-09 22:00:00|3686.63|3686.63|3675.44|3675.44|3686.63|3686.63|3638.55|3638.55|0
1155247200000|2006-08-10 22:00:00|3682.86|3682.86|3675.06|3675.06|3698.24|3698.24|3659.1|3659.1|0
1155506400000|2006-08-13 22:00:00|3690.09|3690.09|3719.11|3719.11|3720.39|3720.39|3690.09|3690.09|0
1155592800000|2006-08-14 22:00:00|3712.47|3712.47|3766.38|3766.38|3773.87|3773.87|3706.87|3706.87|0
1155679200000|2006-08-15 22:00:00|3767.86|3767.86|3791.1|3791.1|3798.63|3798.63|3765.45|3765.45|0
1155765600000|2006-08-16 22:00:00|3792|3792|3800.1|3800.1|3801.01|3801.01|3779.32|3779.32|0
1155852000000|2006-08-17 22:00:00|3798.33|3798.33|3791.4|3791.4|3807.48|3807.48|3781.99|3781.99|0
1156111200000|2006-08-20 22:00:00|3789.99|3789.99|3777.25|3777.25|3790.58|3790.58|3765.38|3765.38|0
1156197600000|2006-08-21 22:00:00|3788.55|3788.55|3792.55|3792.55|3797.51|3797.51|3754.38|3754.38|0
1156284000000|2006-08-22 22:00:00|3793.49|3793.49|3758.98|3758.98|3793.49|3793.49|3753.04|3753.04|0
1156370400000|2006-08-23 22:00:00|3761.86|3761.86|3781.87|3781.87|3796.84|3796.84|3743.26|3743.26|0
1156456800000|2006-08-24 22:00:00|3784.01|3784.01|3781.17|3781.17|3797.91|3797.91|3766.21|3766.21|0
1156716000000|2006-08-27 22:00:00|3778.79|3778.79|3808.57|3808.57|3811.84|3811.84|3758.87|3758.87|0
1156802400000|2006-08-28 22:00:00|3810.18|3810.18|3806.81|3806.81|3829.39|3829.39|3800.05|3800.05|0
1156888800000|2006-08-29 22:00:00|3815.88|3815.88|3817.86|3817.86|3829.4|3829.4|3809.02|3809.02|0
1156975200000|2006-08-30 22:00:00|3823.7|3823.7|3808.7|3808.7|3828.06|3828.06|3802.39|3802.39|0
1157061600000|2006-08-31 22:00:00|3808.99|3808.99|3820.89|3820.89|3836.22|3836.22|3808.99|3808.99|0
1157320800000|2006-09-03 22:00:00|3824.02|3824.02|3837.61|3837.61|3839.3|3839.3|3824.02|3824.02|0
1157407200000|2006-09-04 22:00:00|3835.82|3835.82|3817.76|3817.76|3835.82|3835.82|3801.14|3801.14|0
1157493600000|2006-09-05 22:00:00|3818.12|3818.12|3772.21|3772.21|3818.36|3818.36|3765.73|3765.73|0
1157580000000|2006-09-06 22:00:00|3766.8|3766.8|3739.7|3739.7|3766.8|3766.8|3729.77|3729.77|0
1157666400000|2006-09-07 22:00:00|3745.99|3745.99|3750.08|3750.08|3762.09|3762.09|3736.31|3736.31|0
1157925600000|2006-09-10 22:00:00|3745.78|3745.78|3742.06|3742.06|3745.78|3745.78|3709.81|3709.81|0
1158012000000|2006-09-11 22:00:00|3744.91|3744.91|3788.96|3788.96|3792.73|3792.73|3729.36|3729.36|0
1158098400000|2006-09-12 22:00:00|3799.86|3799.86|3805.55|3805.55|3810.07|3810.07|3787.11|3787.11|0
1158184800000|2006-09-13 22:00:00|3809.08|3809.08|3796.59|3796.59|3824.77|3824.77|3786.7|3786.7|0
1158271200000|2006-09-14 22:00:00|3800.99|3800.99|3812.11|3812.11|3825.15|3825.15|3789.18|3789.18|0
1158530400000|2006-09-17 22:00:00|3813.73|3813.73|3808.47|3808.47|3823.92|3823.92|3790.83|3790.83|0
1158616800000|2006-09-18 22:00:00|3807.67|3807.67|3780.18|3780.18|3811.25|3811.25|3770.36|3770.36|0
1158703200000|2006-09-19 22:00:00|3782.15|3782.15|3841.31|3841.31|3843.26|3843.26|3775.48|3775.48|0
1158789600000|2006-09-20 22:00:00|3840.2|3840.2|3857.14|3857.14|3867.74|3867.74|3831.23|3831.23|0
1158876000000|2006-09-21 22:00:00|3839.51|3839.51|3812.73|3812.73|3839.65|3839.65|3800.65|3800.65|0
1159135200000|2006-09-24 22:00:00|3815.13|3815.13|3822.12|3822.12|3842.67|3842.67|3802.47|3802.47|0
1159221600000|2006-09-25 22:00:00|3838|3838|3872.92|3872.92|3877.79|3877.79|3838|3838|0
1159308000000|2006-09-26 22:00:00|3877.55|3877.55|3896.18|3896.18|3899.04|3899.04|3871.12|3871.12|0
1159394400000|2006-09-27 22:00:00|3893.86|3893.86|3894.98|3894.98|3907.41|3907.41|3885.32|3885.32|0
1159480800000|2006-09-28 22:00:00|3898.07|3898.07|3899.41|3899.41|3921.15|3921.15|3894.87|3894.87|0
1159740000000|2006-10-01 22:00:00|3902.03|3902.03|3892.48|3892.48|3917.4|3917.4|3875.76|3875.76|0
1159826400000|2006-10-02 22:00:00|3886.09|3886.09|3880.14|3880.14|3886.09|3886.09|3858.87|3858.87|0
1159912800000|2006-10-03 22:00:00|3884.39|3884.39|3914.73|3914.73|3914.73|3914.73|3883.38|3883.38|0
1159999200000|2006-10-04 22:00:00|3921.17|3921.17|3939.86|3939.86|3949.47|3949.47|3921.17|3921.17|0
1160085600000|2006-10-05 22:00:00|3939.28|3939.28|3940.31|3940.31|3950.06|3950.06|3919.88|3919.88|0
1160344800000|2006-10-08 22:00:00|3932.33|3932.33|3939.48|3939.48|3942.17|3942.17|3921.81|3921.81|0
1160431200000|2006-10-09 22:00:00|3946.55|3946.55|3960.67|3960.67|3963.2|3963.2|3943.35|3943.35|0
1160517600000|2006-10-10 22:00:00|3956.15|3956.15|3967.39|3967.39|3969.72|3969.72|3939.78|3939.78|0
1160604000000|2006-10-11 22:00:00|3966.39|3966.39|3999.89|3999.89|4000.49|4000.49|3964.44|3964.44|0
1160690400000|2006-10-12 22:00:00|4002.28|4002.28|3999.07|3999.07|4008.67|4008.67|3986.41|3986.41|0
1160949600000|2006-10-15 22:00:00|4000.3|4000.3|4001.97|4001.97|4007.38|4007.38|3987.52|3987.52|0
1161036000000|2006-10-16 22:00:00|3993.04|3993.04|3949.57|3949.57|3993.33|3993.33|3947.39|3947.39|0
1161122400000|2006-10-17 22:00:00|3958.29|3958.29|3991.38|3991.38|4007.17|4007.17|3958.29|3958.29|0
1161208800000|2006-10-18 22:00:00|3986.3|3986.3|3986.82|3986.82|4000.76|4000.76|3967.98|3967.98|0
1161295200000|2006-10-19 22:00:00|3991.86|3991.86|3998.19|3998.19|4016.63|4016.63|3981.18|3981.18|0
1161554400000|2006-10-22 22:00:00|4001.63|4001.63|4019.02|4019.02|4024.75|4024.75|3982.02|3982.02|0
1161640800000|2006-10-23 22:00:00|4018.21|4018.21|4014.01|4014.01|4022.87|4022.87|4003.96|4003.96|0
1161727200000|2006-10-24 22:00:00|4011.18|4011.18|4019.14|4019.14|4025.56|4025.56|4004.86|4004.86|0
1161813600000|2006-10-25 22:00:00|4026.47|4026.47|4027.29|4027.29|4047.54|4047.54|4019.98|4019.98|0
1161900000000|2006-10-26 22:00:00|4029.07|4029.07|4017.27|4017.27|4039.77|4039.77|3998.43|3998.43|0
1162162800000|2006-10-29 23:00:00|4007.26|4007.26|4004.92|4004.92|4007.26|4007.26|3979.81|3979.81|0
1162249200000|2006-10-30 23:00:00|4003.92|4003.92|4004.8|4004.8|4019.84|4019.84|3990.01|3990.01|0
1162335600000|2006-10-31 23:00:00|4003.8|4003.8|4014.34|4014.34|4029.57|4029.57|3999.78|3999.78|0
1162422000000|2006-11-01 23:00:00|4003.97|4003.97|3974.62|3974.62|4010.72|4010.72|3961.64|3961.64|0
1162508400000|2006-11-02 23:00:00|3979.73|3979.73|3990.46|3990.46|4010.44|4010.44|3971.83|3971.83|0
1162767600000|2006-11-05 23:00:00|3991.47|3991.47|4045.22|4045.22|4045.22|4045.22|3991.47|3991.47|0
1162854000000|2006-11-06 23:00:00|4047.63|4047.63|4072.86|4072.86|4075.99|4075.99|4045.52|4045.52|0
1162940400000|2006-11-07 23:00:00|4064.92|4064.92|4073.81|4073.81|4078.99|4078.99|4047.19|4047.19|0
1163026800000|2006-11-08 23:00:00|4071.17|4071.17|4073|4073|4081.7|4081.7|4059.21|4059.21|0
1163113200000|2006-11-09 23:00:00|4067.1|4067.1|4063.84|4063.84|4072.42|4072.42|4048.97|4048.97|0
1163372400000|2006-11-12 23:00:00|4063.01|4063.01|4086.14|4086.14|4095.55|4095.55|4059.51|4059.51|0
1163458800000|2006-11-13 23:00:00|4087.11|4087.11|4084.33|4084.33|4097.05|4097.05|4068.51|4068.51|0
1163545200000|2006-11-14 23:00:00|4089.39|4089.39|4108.83|4108.83|4110.53|4110.53|4089.39|4089.39|0
1163631600000|2006-11-15 23:00:00|4107.71|4107.71|4109.81|4109.81|4116.79|4116.79|4096.67|4096.67|0
1163718000000|2006-11-16 23:00:00|4106.78|4106.78|4080.03|4080.03|4107.24|4107.24|4066.05|4066.05|0
1163977200000|2006-11-19 23:00:00|4074.59|4074.59|4095.75|4095.75|4101.04|4101.04|4049.44|4049.44|0
1164063600000|2006-11-20 23:00:00|4095.27|4095.27|4096.06|4096.06|4112.27|4112.27|4090.91|4090.91|0
1164150000000|2006-11-21 23:00:00|4105.91|4105.91|4094.97|4094.97|4118.4|4118.4|4084.71|4084.71|0
1164236400000|2006-11-22 23:00:00|4099.96|4099.96|4085.76|4085.76|4105.18|4105.18|4070.31|4070.31|0
1164322800000|2006-11-23 23:00:00|4076.14|4076.14|4048.16|4048.16|4078.44|4078.44|4028.3|4028.3|0
1164582000000|2006-11-26 23:00:00|4045.05|4045.05|3978.25|3978.25|4053.68|4053.68|3978.25|3978.25|0
1164668400000|2006-11-27 23:00:00|3976.16|3976.16|3975.11|3975.11|3990.75|3990.75|3951.94|3951.94|0
1164754800000|2006-11-28 23:00:00|3983.51|3983.51|4023.09|4023.09|4023.89|4023.89|3983.51|3983.51|0
1164841200000|2006-11-29 23:00:00|4027.46|4027.46|3987.23|3987.23|4036.72|4036.72|3983.05|3983.05|0
1164927600000|2006-11-30 23:00:00|3993.03|3993.03|3932.09|3932.09|4011.96|4011.96|3914.46|3914.46|0
1165186800000|2006-12-03 23:00:00|3935.81|3935.81|3962.93|3962.93|3965.16|3965.16|3927.4|3927.4|0
1165273200000|2006-12-04 23:00:00|3966.61|3966.61|4007.94|4007.94|4014.55|4014.55|3961.06|3961.06|0
1165359600000|2006-12-05 23:00:00|4007.75|4007.75|4002.31|4002.31|4015.8|4015.8|3987.15|3987.15|0
1165446000000|2006-12-06 23:00:00|3997.09|3997.09|4018.69|4018.69|4039.25|4039.25|3991.84|3991.84|0
1165532400000|2006-12-07 23:00:00|4011.63|4011.63|4019.89|4019.89|4028.14|4028.14|3980.66|3980.66|0
1165791600000|2006-12-10 23:00:00|4024.14|4024.14|4052.89|4052.89|4055.74|4055.74|4024.14|4024.14|0
1165878000000|2006-12-11 23:00:00|4052.55|4052.55|4059.74|4059.74|4062.2|4062.2|4044.02|4044.02|0
1165964400000|2006-12-12 23:00:00|4063.14|4063.14|4094.33|4094.33|4096.28|4096.28|4054.64|4054.64|0
1166050800000|2006-12-13 23:00:00|4100.49|4100.49|4118.84|4118.84|4122.89|4122.89|4099.98|4099.98|0
1166137200000|2006-12-14 23:00:00|4119.08|4119.08|4140.66|4140.66|4147.38|4147.38|4119.08|4119.08|0
1166396400000|2006-12-17 23:00:00|4140.99|4140.99|4130.06|4130.06|4141.46|4141.46|4129.65|4129.65|0
1166482800000|2006-12-18 23:00:00|4121.01|4121.01|4100.48|4100.48|4121.01|4121.01|4085.18|4085.18|0
1166569200000|2006-12-19 23:00:00|4108.3|4108.3|4118.54|4118.54|4130.8|4130.8|4108.3|4108.3|0
1166655600000|2006-12-20 23:00:00|4111.85|4111.85|4112.1|4112.1|4125.27|4125.27|4104.46|4104.46|0
1166742000000|2006-12-21 23:00:00|4109.86|4109.86|4073.5|4073.5|4109.86|4109.86|4072.62|4072.62|0
1167174000000|2006-12-26 23:00:00|4079.7|4079.7|4134.86|4134.86|4134.86|4134.86|4079.7|4079.7|0
1167260400000|2006-12-27 23:00:00|4137.44|4137.44|4130.66|4130.66|4142.06|4142.06|4125.14|4125.14|0
1167346800000|2006-12-28 23:00:00|4130.12|4130.12|4119.94|4119.94|4142.01|4142.01|4119.94|4119.94|0
1167692400000|2007-01-01 23:00:00|4128.9|4128.9|4182.12|4182.12|4183|4183|4128.9|4128.9|0
1167778800000|2007-01-02 23:00:00|4184.49|4184.49|4188.24|4188.24|4195.53|4195.53|4173|4173|0
1167865200000|2007-01-03 23:00:00|4180.5|4180.5|4177.76|4177.76|4180.67|4180.67|4152.41|4152.41|0
1167951600000|2007-01-04 23:00:00|4174.37|4174.37|4129.35|4129.35|4174.37|4174.37|4129.35|4129.35|0
1168210800000|2007-01-07 23:00:00|4130.33|4130.33|4123.33|4123.33|4148.14|4148.14|4111.67|4111.67|0
1168297200000|2007-01-08 23:00:00|4129.6|4129.6|4129.49|4129.49|4153.9|4153.9|4129.49|4129.49|0
1168383600000|2007-01-09 23:00:00|4122.73|4122.73|4090.88|4090.88|4122.73|4122.73|4077.88|4077.88|0
1168470000000|2007-01-10 23:00:00|4099.47|4099.47|4165.95|4165.95|4165.95|4165.95|4091.86|4091.86|0
1168556400000|2007-01-11 23:00:00|4166.51|4166.51|4174.8|4174.8|4176.92|4176.92|4151.14|4151.14|0
1168815600000|2007-01-14 23:00:00|4179.06|4179.06|4187.36|4187.36|4200.32|4200.32|4179.06|4179.06|0
1168902000000|2007-01-15 23:00:00|4188|4188|4169.18|4169.18|4196.36|4196.36|4166.04|4166.04|0
1168988400000|2007-01-16 23:00:00|4168.89|4168.89|4146.73|4146.73|4179.14|4179.14|4130.68|4130.68|0
1169074800000|2007-01-17 23:00:00|4152.21|4152.21|4137.31|4137.31|4172.49|4172.49|4125.43|4125.43|0
1169161200000|2007-01-18 23:00:00|4135.02|4135.02|4173.07|4173.07|4177.13|4177.13|4115.37|4115.37|0
1169420400000|2007-01-21 23:00:00|4173.47|4173.47|4140.61|4140.61|4186.35|4186.35|4137.89|4137.89|0
1169506800000|2007-01-22 23:00:00|4145.71|4145.71|4140.19|4140.19|4154.25|4154.25|4114.3|4114.3|0
1169593200000|2007-01-23 23:00:00|4146.2|4146.2|4187.55|4187.55|4192.18|4192.18|4146.2|4146.2|0
1169679600000|2007-01-24 23:00:00|4187.42|4187.42|4175.7|4175.7|4210.63|4210.63|4163.23|4163.23|0
1169766000000|2007-01-25 23:00:00|4162.78|4162.78|4149.01|4149.01|4169.3|4169.3|4131.11|4131.11|0
1170025200000|2007-01-28 23:00:00|4151.83|4151.83|4166.83|4166.83|4173.53|4173.53|4143.31|4143.31|0
1170111600000|2007-01-29 23:00:00|4166.28|4166.28|4195.22|4195.22|4201.09|4201.09|4157.08|4157.08|0
1170198000000|2007-01-30 23:00:00|4193.74|4193.74|4178.54|4178.54|4199.16|4199.16|4170.38|4170.38|0
1170284400000|2007-01-31 23:00:00|4190.98|4190.98|4211.32|4211.32|4230.04|4230.04|4190.98|4190.98|0
1170370800000|2007-02-01 23:00:00|4214.83|4214.83|4228.39|4228.39|4237.82|4237.82|4213.94|4213.94|0
1170630000000|2007-02-04 23:00:00|4227.72|4227.72|4227.47|4227.47|4235.9|4235.9|4215.07|4215.07|0
1170716400000|2007-02-05 23:00:00|4232.12|4232.12|4233.47|4233.47|4250.86|4250.86|4227.98|4227.98|0
1170802800000|2007-02-06 23:00:00|4235.99|4235.99|4251.06|4251.06|4254.31|4254.31|4235.99|4235.99|0
1170889200000|2007-02-07 23:00:00|4251.24|4251.24|4225.92|4225.92|4255.44|4255.44|4213.81|4213.81|0
1170975600000|2007-02-08 23:00:00|4227.91|4227.91|4248.24|4248.24|4258.01|4258.01|4227.91|4227.91|0
1171234800000|2007-02-11 23:00:00|4244.73|4244.73|4213.85|4213.85|4244.73|4244.73|4204.01|4204.01|0
1171321200000|2007-02-12 23:00:00|4214.65|4214.65|4239.03|4239.03|4239.03|4239.03|4214.65|4214.65|0
1171407600000|2007-02-13 23:00:00|4244.76|4244.76|4267.02|4267.02|4268.86|4268.86|4240.36|4240.36|0
1171494000000|2007-02-14 23:00:00|4266.37|4266.37|4258.13|4258.13|4266.86|4266.86|4248.76|4248.76|0
1171580400000|2007-02-15 23:00:00|4257.83|4257.83|4247.4|4247.4|4257.83|4257.83|4239.61|4239.61|0
1171839600000|2007-02-18 23:00:00|4248.74|4248.74|4266.23|4266.23|4274.65|4274.65|4248.74|4248.74|0
1171926000000|2007-02-19 23:00:00|4263.46|4263.46|4250.3|4250.3|4268.56|4268.56|4224|4224|0
1172012400000|2007-02-20 23:00:00|4257.7|4257.7|4232.52|4232.52|4271.03|4271.03|4220.94|4220.94|0
1172098800000|2007-02-21 23:00:00|4242.17|4242.17|4241.48|4241.48|4267.74|4267.74|4237.33|4237.33|0
1172185200000|2007-02-22 23:00:00|4245.33|4245.33|4245.99|4245.99|4251.23|4251.23|4226.93|4226.93|0
1172444400000|2007-02-25 23:00:00|4248.34|4248.34|4272.32|4272.32|4278.22|4278.22|4248.34|4248.34|0
1172530800000|2007-02-26 23:00:00|4262.46|4262.46|4156.73|4156.73|4262.46|4262.46|4152.74|4152.74|0
1172617200000|2007-02-27 23:00:00|4153.84|4153.84|4087.12|4087.12|4153.84|4153.84|4068.05|4068.05|0
1172703600000|2007-02-28 23:00:00|4084.64|4084.64|4031.3|4031.3|4111.34|4111.34|3967.3|3967.3|0
1172790000000|2007-03-01 23:00:00|4042.02|4042.02|4011.63|4011.63|4068.44|4068.44|3981.08|3981.08|0
1173049200000|2007-03-04 23:00:00|4006.91|4006.91|3980.06|3980.06|4006.91|4006.91|3923.64|3923.64|0
1173135600000|2007-03-05 23:00:00|3994.72|3994.72|4010.39|4010.39|4020.04|4020.04|3991.67|3991.67|0
1173222000000|2007-03-06 23:00:00|4013.55|4013.55|4021.97|4021.97|4033.6|4033.6|4005.74|4005.74|0
1173308400000|2007-03-07 23:00:00|4032.35|4032.35|4082.58|4082.58|4082.58|4082.58|4032.35|4032.35|0
1173394800000|2007-03-08 23:00:00|4080.59|4080.59|4091.67|4091.67|4105.22|4105.22|4052.17|4052.17|0
1173654000000|2007-03-11 23:00:00|4095.77|4095.77|4066.78|4066.78|4114.6|4114.6|4051.9|4051.9|0
1173740400000|2007-03-12 23:00:00|4068.19|4068.19|4017.74|4017.74|4073.88|4073.88|4017.74|4017.74|0
1173826800000|2007-03-13 23:00:00|4012.91|4012.91|3906.15|3906.15|4012.91|4012.91|3906.15|3906.15|0
1173913200000|2007-03-14 23:00:00|3918.53|3918.53|3985.57|3985.57|3985.57|3985.57|3918.53|3918.53|0
1173999600000|2007-03-15 23:00:00|3980.78|3980.78|3984.54|3984.54|4011.32|4011.32|3954.6|3954.6|0
1174258800000|2007-03-18 23:00:00|3992.25|3992.25|4055.49|4055.49|4055.49|4055.49|3992.25|3992.25|0
1174345200000|2007-03-19 23:00:00|4055.09|4055.09|4079.52|4079.52|4079.74|4079.74|4027.13|4027.13|0
1174431600000|2007-03-20 23:00:00|4076.94|4076.94|4078.29|4078.29|4095.94|4095.94|4070.96|4070.96|0
1174518000000|2007-03-21 23:00:00|4088.91|4088.91|4170.08|4170.08|4177.29|4177.29|4088.91|4088.91|0
1174604400000|2007-03-22 23:00:00|4166.73|4166.73|4191.58|4191.58|4196.15|4196.15|4148.83|4148.83|0
1174860000000|2007-03-25 22:00:00|4190.74|4190.74|4142.11|4142.11|4193.31|4193.31|4122.46|4122.46|0
1174946400000|2007-03-26 22:00:00|4152.38|4152.38|4153.61|4153.61|4172.87|4172.87|4144.09|4144.09|0
1175032800000|2007-03-27 22:00:00|4143.8|4143.8|4128.2|4128.2|4143.8|4143.8|4107.98|4107.98|0
1175119200000|2007-03-28 22:00:00|4139.7|4139.7|4180.07|4180.07|4182.12|4182.12|4139.7|4139.7|0
1175205600000|2007-03-29 22:00:00|4177.67|4177.67|4181.03|4181.03|4207.76|4207.76|4160.35|4160.35|0
1175464800000|2007-04-01 22:00:00|4177.31|4177.31|4189.55|4189.55|4191.76|4191.76|4163.77|4163.77|0
1175551200000|2007-04-02 22:00:00|4199.54|4199.54|4246.3|4246.3|4248.07|4248.07|4199.54|4199.54|0
1175637600000|2007-04-03 22:00:00|4252.71|4252.71|4261.83|4261.83|4261.83|4261.83|4242.05|4242.05|0
1175724000000|2007-04-04 22:00:00|4259.98|4259.98|4271.54|4271.54|4274.17|4274.17|4253.79|4253.79|0
1176156000000|2007-04-09 22:00:00|4275.68|4275.68|4301.47|4301.47|4307.66|4307.66|4267.01|4267.01|0
1176242400000|2007-04-10 22:00:00|4298.24|4298.24|4293.2|4293.2|4326.7|4326.7|4284.92|4284.92|0
1176328800000|2007-04-11 22:00:00|4290.11|4290.11|4280.02|4280.02|4291.1|4291.1|4249.3|4249.3|0
1176415200000|2007-04-12 22:00:00|4285.56|4285.56|4317.35|4317.35|4319.28|4319.28|4284.03|4284.03|0
1176674400000|2007-04-15 22:00:00|4333.95|4333.95|4379.25|4379.25|4380.52|4380.52|4333.39|4333.39|0
1176760800000|2007-04-16 22:00:00|4374.36|4374.36|4384.38|4384.38|4391.28|4391.28|4348.62|4348.62|0
1176847200000|2007-04-17 22:00:00|4377.78|4377.78|4358.95|4358.95|4377.78|4377.78|4338.51|4338.51|0
1176933600000|2007-04-18 22:00:00|4330.36|4330.36|4339.93|4339.93|4339.93|4339.93|4288.11|4288.11|0
1177020000000|2007-04-19 22:00:00|4350.67|4350.67|4416.79|4416.79|4431.33|4431.33|4350.67|4350.67|0
1177279200000|2007-04-22 22:00:00|4416.07|4416.07|4400.12|4400.12|4428.42|4428.42|4390.94|4390.94|0
1177365600000|2007-04-23 22:00:00|4399.17|4399.17|4367.83|4367.83|4402.86|4402.86|4348.69|4348.69|0
1177452000000|2007-04-24 22:00:00|4380.59|4380.59|4404.44|4404.44|4415.96|4415.96|4380.59|4380.59|0
1177538400000|2007-04-25 22:00:00|4415.82|4415.82|4414.21|4414.21|4434.06|4434.06|4403.06|4403.06|0
1177624800000|2007-04-26 22:00:00|4407.7|4407.7|4383.13|4383.13|4412.91|4412.91|4366.85|4366.85|0
1177884000000|2007-04-29 22:00:00|4378.25|4378.25|4392.34|4392.34|4409.42|4409.42|4370.27|4370.27|0
1178056800000|2007-05-01 22:00:00|4401.94|4401.94|4415.48|4415.48|4423.84|4423.84|4397.34|4397.34|0
1178143200000|2007-05-02 22:00:00|4429.5|4429.5|4427.32|4427.32|4432.17|4432.17|4394.19|4394.19|0
1178229600000|2007-05-03 22:00:00|4429.28|4429.28|4445.59|4445.59|4449.33|4449.33|4413.04|4413.04|0
1178488800000|2007-05-06 22:00:00|4448.06|4448.06|4441.31|4441.31|4452.82|4452.82|4432.88|4432.88|0
1178575200000|2007-05-07 22:00:00|4434.96|4434.96|4411.32|4411.32|4435.6|4435.6|4398.01|4398.01|0
1178661600000|2007-05-08 22:00:00|4421.84|4421.84|4425.03|4425.03|4437.86|4437.86|4402.16|4402.16|0
1178748000000|2007-05-09 22:00:00|4422.41|4422.41|4391.87|4391.87|4427.61|4427.61|4387.19|4387.19|0
1178834400000|2007-05-10 22:00:00|4376.45|4376.45|4423.07|4423.07|4425.35|4425.35|4331.36|4331.36|0
1179093600000|2007-05-13 22:00:00|4435.1|4435.1|4413.72|4413.72|4446.57|4446.57|4406.46|4406.46|0
1179180000000|2007-05-14 22:00:00|4400.79|4400.79|4441.03|4441.03|4444.97|4444.97|4390.51|4390.51|0
1179266400000|2007-05-15 22:00:00|4434.53|4434.53|4422.62|4422.62|4445.22|4445.22|4415.67|4415.67|0
1179352800000|2007-05-16 22:00:00|4431.87|4431.87|4428.57|4428.57|4441.27|4441.27|4418.81|4418.81|0
1179439200000|2007-05-17 22:00:00|4428.96|4428.96|4480.81|4480.81|4484.13|4484.13|4425.05|4425.05|0
1179698400000|2007-05-20 22:00:00|4482.33|4482.33|4465.54|4465.54|4484.78|4484.78|4459.91|4459.91|0
1179784800000|2007-05-21 22:00:00|4466.53|4466.53|4469.88|4469.88|4483.7|4483.7|4457.35|4457.35|0
1179871200000|2007-05-22 22:00:00|4473.5|4473.5|4499.69|4499.69|4500.61|4500.61|4472.05|4472.05|0
1179957600000|2007-05-23 22:00:00|4477.04|4477.04|4452.7|4452.7|4495.92|4495.92|4449.32|4449.32|0
1180044000000|2007-05-24 22:00:00|4439.65|4439.65|4463.52|4463.52|4470.64|4470.64|4421.42|4421.42|0
1180389600000|2007-05-28 22:00:00|4480.04|4480.04|4474.81|4474.81|4483.84|4483.84|4462.28|4462.28|0
1180476000000|2007-05-29 22:00:00|4457.04|4457.04|4468.72|4468.72|4470.5|4470.5|4426.64|4426.64|0
1180562400000|2007-05-30 22:00:00|4484.5|4484.5|4512.65|4512.65|4522.24|4522.24|4484.5|4484.5|0
1180648800000|2007-05-31 22:00:00|4516.03|4516.03|4556.97|4556.97|4562.39|4562.39|4515.27|4515.27|0
1180908000000|2007-06-03 22:00:00|4550.02|4550.02|4537.81|4537.81|4556.12|4556.12|4521.05|4521.05|0
1180994400000|2007-06-04 22:00:00|4542.89|4542.89|4513.18|4513.18|4550.35|4550.35|4507.1|4507.1|0
1181080800000|2007-06-05 22:00:00|4511.02|4511.02|4437.29|4437.29|4516.27|4516.27|4434.77|4434.77|0
1181167200000|2007-06-06 22:00:00|4446.39|4446.39|4381.45|4381.45|4461.81|4461.81|4369.47|4369.47|0
1181253600000|2007-06-07 22:00:00|4376.55|4376.55|4376.42|4376.42|4399.13|4399.13|4330.27|4330.27|0
1181512800000|2007-06-10 22:00:00|4394.49|4394.49|4415.5|4415.5|4418.81|4418.81|4394.49|4394.49|0
1181599200000|2007-06-11 22:00:00|4408.51|4408.51|4383.02|4383.02|4421.34|4421.34|4368.38|4368.38|0
1181685600000|2007-06-12 22:00:00|4372.54|4372.54|4401.68|4401.68|4413.42|4413.42|4349.72|4349.72|0
1181772000000|2007-06-13 22:00:00|4427.15|4427.15|4485.04|4485.04|4485.04|4485.04|4427.15|4427.15|0
1181858400000|2007-06-14 22:00:00|4491.46|4491.46|4551|4551|4556.04|4556.04|4491.46|4491.46|0
1182117600000|2007-06-17 22:00:00|4551.3|4551.3|4530.22|4530.22|4559.73|4559.73|4517.16|4517.16|0
1182204000000|2007-06-18 22:00:00|4529.84|4529.84|4527.22|4527.22|4547.99|4547.99|4516.69|4516.69|0
1182290400000|2007-06-19 22:00:00|4539.37|4539.37|4545.61|4545.61|4572.82|4572.82|4538.61|4538.61|0
1182376800000|2007-06-20 22:00:00|4527.38|4527.38|4488.66|4488.66|4527.38|4527.38|4462.59|4462.59|0
1182463200000|2007-06-21 22:00:00|4496.1|4496.1|4479.36|4479.36|4509.19|4509.19|4470.55|4470.55|0
1182722400000|2007-06-24 22:00:00|4456.78|4456.78|4471.13|4471.13|4478.18|4478.18|4423.82|4423.82|0
1182808800000|2007-06-25 22:00:00|4451.93|4451.93|4433.04|4433.04|4460.45|4460.45|4420.79|4420.79|0
1182895200000|2007-06-26 22:00:00|4418.86|4418.86|4412.12|4412.12|4418.88|4418.88|4383.37|4383.37|0
1182981600000|2007-06-27 22:00:00|4433.9|4433.9|4457.99|4457.99|4458.98|4458.98|4433.9|4433.9|0
1183068000000|2007-06-28 22:00:00|4467.17|4467.17|4489.77|4489.77|4489.77|4489.77|4441.18|4441.18|0
1183327200000|2007-07-01 22:00:00|4471.8|4471.8|4470.26|4470.26|4479.81|4479.81|4450.29|4450.29|0
1183413600000|2007-07-02 22:00:00|4483.38|4483.38|4513.01|4513.01|4522.48|4522.48|4483.38|4483.38|0
1183500000000|2007-07-03 22:00:00|4519.42|4519.42|4524.24|4524.24|4530.2|4530.2|4515.25|4515.25|0
1183586400000|2007-07-04 22:00:00|4533|4533|4491.87|4491.87|4537.93|4537.93|4486.72|4486.72|0
1183672800000|2007-07-05 22:00:00|4492.09|4492.09|4524.45|4524.45|4524.45|4524.45|4486.5|4486.5|0
1183932000000|2007-07-08 22:00:00|4530.45|4530.45|4528.76|4528.76|4551.27|4551.27|4522.81|4522.81|0
1184018400000|2007-07-09 22:00:00|4526.81|4526.81|4474.15|4474.15|4545.03|4545.03|4461.73|4461.73|0
1184104800000|2007-07-10 22:00:00|4448.82|4448.82|4447.52|4447.52|4455.88|4455.88|4403.56|4403.56|0
1184191200000|2007-07-11 22:00:00|4458.16|4458.16|4517.7|4517.7|4517.7|4517.7|4434.81|4434.81|0
1184277600000|2007-07-12 22:00:00|4537.39|4537.39|4542.57|4542.57|4560.69|4560.69|4532.15|4532.15|0
1184536800000|2007-07-15 22:00:00|4547.68|4547.68|4557.57|4557.57|4564.03|4564.03|4539.74|4539.74|0
1184623200000|2007-07-16 22:00:00|4555.78|4555.78|4538.31|4538.31|4555.78|4555.78|4515.16|4515.16|0
1184709600000|2007-07-17 22:00:00|4512.43|4512.43|4472.22|4472.22|4519.6|4519.6|4472.22|4472.22|0
1184796000000|2007-07-18 22:00:00|4493.44|4493.44|4522.64|4522.64|4533.33|4533.33|4493.44|4493.44|0
1184882400000|2007-07-19 22:00:00|4516.29|4516.29|4445.23|4445.23|4530.77|4530.77|4442.58|4442.58|0
1185141600000|2007-07-22 22:00:00|4444.93|4444.93|4482.75|4482.75|4482.75|4482.75|4428.26|4428.26|0
1185228000000|2007-07-23 22:00:00|4474.42|4474.42|4412.06|4412.06|4481.41|4481.41|4407.37|4407.37|0
1185314400000|2007-07-24 22:00:00|4395.61|4395.61|4360.9|4360.9|4419.94|4419.94|4339.59|4339.59|0
1185400800000|2007-07-25 22:00:00|4373.71|4373.71|4252.92|4252.92|4387|4387|4252.92|4252.92|0
1185487200000|2007-07-26 22:00:00|4237.61|4237.61|4244.58|4244.58|4287.04|4287.04|4208.16|4208.16|0
1185746400000|2007-07-29 22:00:00|4246.86|4246.86|4239.18|4239.18|4265.49|4265.49|4211.47|4211.47|0
1185832800000|2007-07-30 22:00:00|4261.12|4261.12|4315.69|4315.69|4324.43|4324.43|4261.12|4261.12|0
1185919200000|2007-07-31 22:00:00|4264.28|4264.28|4237.05|4237.05|4276|4276|4188.02|4188.02|0
1186005600000|2007-08-01 22:00:00|4262.68|4262.68|4288.66|4288.66|4306.96|4306.96|4261.27|4261.27|0
1186092000000|2007-08-02 22:00:00|4295.79|4295.79|4229.19|4229.19|4304.28|4304.28|4222.72|4222.72|0
1186351200000|2007-08-05 22:00:00|4201.66|4201.66|4202.78|4202.78|4221.92|4221.92|4181.8|4181.8|0
1186437600000|2007-08-06 22:00:00|4229.3|4229.3|4276.8|4276.8|4276.8|4276.8|4229.3|4229.3|0
1186524000000|2007-08-07 22:00:00|4296.11|4296.11|4364.22|4364.22|4374.67|4374.67|4296.11|4296.11|0
1186610400000|2007-08-08 22:00:00|4353.9|4353.9|4275.18|4275.18|4353.9|4353.9|4245.84|4245.84|0
1186696800000|2007-08-09 22:00:00|4235.01|4235.01|4161.29|4161.29|4235.01|4235.01|4139.26|4139.26|0
1186956000000|2007-08-12 22:00:00|4189.03|4189.03|4255.79|4255.79|4257.94|4257.94|4189.03|4189.03|0
1187042400000|2007-08-13 22:00:00|4237.74|4237.74|4195.6|4195.6|4257.65|4257.65|4183.66|4183.66|0
1187128800000|2007-08-14 22:00:00|4170.99|4170.99|4183.06|4183.06|4192.32|4192.32|4136.52|4136.52|0
1187215200000|2007-08-15 22:00:00|4148.74|4148.74|4062.33|4062.33|4148.74|4148.74|4060.43|4060.43|0
1187301600000|2007-08-16 22:00:00|4059.03|4059.03|4157.2|4157.2|4215.57|4215.57|4028.72|4028.72|0
1187560800000|2007-08-19 22:00:00|4180.96|4180.96|4173.29|4173.29|4209.63|4209.63|4168.64|4168.64|0
1187647200000|2007-08-20 22:00:00|4179.34|4179.34|4175.07|4175.07|4197.18|4197.18|4127.17|4127.17|0
1187733600000|2007-08-21 22:00:00|4187.51|4187.51|4226.52|4226.52|4240.59|4240.59|4187.25|4187.25|0
1187820000000|2007-08-22 22:00:00|4254.03|4254.03|4225.89|4225.89|4268.54|4268.54|4225.89|4225.89|0
1187906400000|2007-08-23 22:00:00|4212.79|4212.79|4238.63|4238.63|4249.56|4249.56|4201.8|4201.8|0
1188165600000|2007-08-26 22:00:00|4247.29|4247.29|4240.95|4240.95|4261.43|4261.43|4236.92|4236.92|0
1188252000000|2007-08-27 22:00:00|4235.28|4235.28|4170.68|4170.68|4235.28|4235.28|4164.58|4164.58|0
1188338400000|2007-08-28 22:00:00|4149.97|4149.97|4193.58|4193.58|4197.64|4197.64|4135.74|4135.74|0
1188424800000|2007-08-29 22:00:00|4215.92|4215.92|4246.12|4246.12|4253.63|4253.63|4191.83|4191.83|0
1188511200000|2007-08-30 22:00:00|4264.4|4264.4|4294.56|4294.56|4313.02|4313.02|4259.54|4259.54|0
1188770400000|2007-09-02 22:00:00|4297.96|4297.96|4295.99|4295.99|4306.77|4306.77|4288|4288|0
1188856800000|2007-09-03 22:00:00|4288.08|4288.08|4324.35|4324.35|4326.96|4326.96|4262.12|4262.12|0
1188943200000|2007-09-04 22:00:00|4312.44|4312.44|4235.41|4235.41|4318.93|4318.93|4235.41|4235.41|0
1189029600000|2007-09-05 22:00:00|4250.21|4250.21|4256.12|4256.12|4268.4|4268.4|4202.92|4202.92|0
1189116000000|2007-09-06 22:00:00|4251.68|4251.68|4162.42|4162.42|4265.18|4265.18|4154.09|4154.09|0
1189375200000|2007-09-09 22:00:00|4165.53|4165.53|4136.45|4136.45|4192.78|4192.78|4131.48|4131.48|0
1189461600000|2007-09-10 22:00:00|4161.5|4161.5|4197.35|4197.35|4206.16|4206.16|4159.93|4159.93|0
1189548000000|2007-09-11 22:00:00|4197.9|4197.9|4210.69|4210.69|4215.65|4215.65|4172.23|4172.23|0
1189634400000|2007-09-12 22:00:00|4202.37|4202.37|4249.01|4249.01|4254.21|4254.21|4180.47|4180.47|0
1189720800000|2007-09-13 22:00:00|4236.9|4236.9|4221.34|4221.34|4236.9|4236.9|4191.5|4191.5|0
1189980000000|2007-09-16 22:00:00|4215.32|4215.32|4184.61|4184.61|4215.96|4215.96|4165.37|4165.37|0
1190066400000|2007-09-17 22:00:00|4177.11|4177.11|4264.42|4264.42|4268.58|4268.58|4167.87|4167.87|0
1190152800000|2007-09-18 22:00:00|4310.52|4310.52|4389.33|4389.33|4401.46|4401.46|4310.52|4310.52|0
1190239200000|2007-09-19 22:00:00|4369.23|4369.23|4366.16|4366.16|4375.76|4375.76|4346.24|4346.24|0
1190325600000|2007-09-20 22:00:00|4355.47|4355.47|4370.35|4370.35|4393.91|4393.91|4350.89|4350.89|0
1190584800000|2007-09-23 22:00:00|4363.52|4363.52|4360.63|4360.63|4375.39|4375.39|4350.34|4350.34|0
1190671200000|2007-09-24 22:00:00|4345.83|4345.83|4328.89|4328.89|4348.17|4348.17|4303.62|4303.62|0
1190757600000|2007-09-25 22:00:00|4341.92|4341.92|4364.4|4364.4|4375.41|4375.41|4341.92|4341.92|0
1190844000000|2007-09-26 22:00:00|4384.12|4384.12|4388.98|4388.98|4404.1|4404.1|4381.39|4381.39|0
1190930400000|2007-09-27 22:00:00|4389.08|4389.08|4381.71|4381.71|4395.52|4395.52|4351.96|4351.96|0
1191189600000|2007-09-30 22:00:00|4361.59|4361.59|4409.65|4409.65|4413.24|4413.24|4344.11|4344.11|0
1191276000000|2007-10-01 22:00:00|4422.16|4422.16|4427.01|4427.01|4443.77|4443.77|4417.56|4417.56|0
1191362400000|2007-10-02 22:00:00|4428.87|4428.87|4421.58|4421.58|4431.55|4431.55|4409.13|4409.13|0
1191448800000|2007-10-03 22:00:00|4411.52|4411.52|4420.39|4420.39|4436.14|4436.14|4400.21|4400.21|0
1191535200000|2007-10-04 22:00:00|4423.36|4423.36|4455.31|4455.31|4465.45|4465.45|4423.26|4423.26|0
1191794400000|2007-10-07 22:00:00|4458.14|4458.14|4435.87|4435.87|4459.49|4459.49|4434.1|4434.1|0
1191880800000|2007-10-08 22:00:00|4433.54|4433.54|4447.58|4447.58|4457.89|4457.89|4422.58|4422.58|0
1191967200000|2007-10-09 22:00:00|4448.44|4448.44|4442.61|4442.61|4455.95|4455.95|4425.39|4425.39|0
1192053600000|2007-10-10 22:00:00|4443.37|4443.37|4473.57|4473.57|4485.5|4485.5|4442.25|4442.25|0
1192140000000|2007-10-11 22:00:00|4454.34|4454.34|4476.02|4476.02|4476.02|4476.02|4423.84|4423.84|0
1192399200000|2007-10-14 22:00:00|4474.78|4474.78|4434.98|4434.98|4477.95|4477.95|4430.81|4430.81|0
1192485600000|2007-10-15 22:00:00|4422.66|4422.66|4420.91|4420.91|4424.13|4424.13|4399.31|4399.31|0
1192572000000|2007-10-16 22:00:00|4415.17|4415.17|4441.8|4441.8|4455.37|4455.37|4410.29|4410.29|0
1192658400000|2007-10-17 22:00:00|4445.82|4445.82|4420.38|4420.38|4459.57|4459.57|4410.62|4410.62|0
1192744800000|2007-10-18 22:00:00|4410.75|4410.75|4411.26|4411.26|4431.42|4431.42|4402.14|4402.14|0
1193004000000|2007-10-21 22:00:00|4408.78|4408.78|4356.24|4356.24|4408.78|4408.78|4332.45|4332.45|0
1193090400000|2007-10-22 22:00:00|4368.27|4368.27|4378.42|4378.42|4396.13|4396.13|4368.27|4368.27|0
1193176800000|2007-10-23 22:00:00|4378.99|4378.99|4357.14|4357.14|4391.51|4391.51|4344.4|4344.4|0
1193263200000|2007-10-24 22:00:00|4378.81|4378.81|4412.12|4412.12|4422.14|4422.14|4378.71|4378.71|0
1193349600000|2007-10-25 22:00:00|4416.61|4416.61|4440.23|4440.23|4449.36|4449.36|4404.28|4404.28|0
1193612400000|2007-10-28 23:00:00|4453.42|4453.42|4471.46|4471.46|4476.44|4476.44|4453.42|4453.42|0
1193698800000|2007-10-29 23:00:00|4466.46|4466.46|4462.95|4462.95|4468.07|4468.07|4455.87|4455.87|0
1193785200000|2007-10-30 23:00:00|4463.14|4463.14|4489.79|4489.79|4489.79|4489.79|4455.03|4455.03|0
1193871600000|2007-10-31 23:00:00|4491.64|4491.64|4415.27|4415.27|4497.32|4497.32|4399.08|4399.08|0
1193958000000|2007-11-01 23:00:00|4398.23|4398.23|4410.08|4410.08|4417.14|4417.14|4378.85|4378.85|0
1194217200000|2007-11-04 23:00:00|4398.31|4398.31|4392.8|4392.8|4400.25|4400.25|4373.72|4373.72|0
1194303600000|2007-11-05 23:00:00|4400.35|4400.35|4407.34|4407.34|4421.27|4421.27|4398.99|4398.99|0
1194390000000|2007-11-06 23:00:00|4416.99|4416.99|4400.34|4400.34|4429.68|4429.68|4356.71|4356.71|0
1194476400000|2007-11-07 23:00:00|4379.93|4379.93|4363.6|4363.6|4391.22|4391.22|4333.88|4333.88|0
1194562800000|2007-11-08 23:00:00|4367.72|4367.72|4297.83|4297.83|4392.55|4392.55|4279.16|4279.16|0
1194822000000|2007-11-11 23:00:00|4290.58|4290.58|4302.88|4302.88|4303.9|4303.9|4262.69|4262.69|0
1194908400000|2007-11-12 23:00:00|4296.19|4296.19|4311.98|4311.98|4316.68|4316.68|4270.34|4270.34|0
1194994800000|2007-11-13 23:00:00|4336.23|4336.23|4338.28|4338.28|4364.33|4364.33|4326.24|4326.24|0
1195081200000|2007-11-14 23:00:00|4330.77|4330.77|4301.44|4301.44|4344.77|4344.77|4282.93|4282.93|0
1195167600000|2007-11-15 23:00:00|4283.12|4283.12|4282.4|4282.4|4300.38|4300.38|4254.91|4254.91|0
1195426800000|2007-11-18 23:00:00|4282.08|4282.08|4226.7|4226.7|4299.64|4299.64|4223.82|4223.82|0
1195513200000|2007-11-19 23:00:00|4234.14|4234.14|4277.24|4277.24|4284.32|4284.32|4217.93|4217.93|0
1195599600000|2007-11-20 23:00:00|4247.49|4247.49|4195.58|4195.58|4247.49|4247.49|4176.3|4176.3|0
1195686000000|2007-11-21 23:00:00|4201.82|4201.82|4208.92|4208.92|4227.47|4227.47|4183|4183|0
1195772400000|2007-11-22 23:00:00|4207.7|4207.7|4268.53|4268.53|4272.1|4272.1|4204.96|4204.96|0
1196031600000|2007-11-25 23:00:00|4277.22|4277.22|4238|4238|4307.67|4307.67|4232.44|4232.44|0
1196118000000|2007-11-26 23:00:00|4225.39|4225.39|4224.44|4224.44|4235.62|4235.62|4183.62|4183.62|0
1196204400000|2007-11-27 23:00:00|4236.37|4236.37|4321.74|4321.74|4328.77|4328.77|4217.15|4217.15|0
1196290800000|2007-11-28 23:00:00|4336.25|4336.25|4347|4347|4361.76|4361.76|4315.02|4315.02|0
1196377200000|2007-11-29 23:00:00|4348.99|4348.99|4394.95|4394.95|4406.77|4406.77|4348.99|4348.99|0
1196636400000|2007-12-02 23:00:00|4389.01|4389.01|4371.67|4371.67|4398.51|4398.51|4365.56|4365.56|0
1196722800000|2007-12-03 23:00:00|4369.35|4369.35|4339.1|4339.1|4371.94|4371.94|4329.27|4329.27|0
1196809200000|2007-12-04 23:00:00|4354.97|4354.97|4410|4410|4412.73|4412.73|4354.97|4354.97|0
1196895600000|2007-12-05 23:00:00|4415.14|4415.14|4414.66|4414.66|4452.08|4452.08|4392.75|4392.75|0
1196982000000|2007-12-06 23:00:00|4423.14|4423.14|4446.34|4446.34|4461.34|4461.34|4423.14|4423.14|0
1197241200000|2007-12-09 23:00:00|4438.12|4438.12|4465.52|4465.52|4480.27|4480.27|4425.72|4425.72|0
1197327600000|2007-12-10 23:00:00|4469.33|4469.33|4449.95|4449.95|4481.21|4481.21|4432.37|4432.37|0
1197414000000|2007-12-11 23:00:00|4436.13|4436.13|4469.47|4469.47|4502.8|4502.8|4387.28|4387.28|0
1197500400000|2007-12-12 23:00:00|4444.51|4444.51|4370.76|4370.76|4444.51|4444.51|4368.78|4368.78|0
1197586800000|2007-12-13 23:00:00|4383.42|4383.42|4384.65|4384.65|4396.67|4396.67|4348.85|4348.85|0
1197846000000|2007-12-16 23:00:00|4369.07|4369.07|4312.47|4312.47|4369.07|4369.07|4307.34|4307.34|0
1197932400000|2007-12-17 23:00:00|4308.05|4308.05|4309.14|4309.14|4361.23|4361.23|4301.43|4301.43|0
1198018800000|2007-12-18 23:00:00|4313.85|4313.85|4301.34|4301.34|4336.24|4336.24|4279.54|4279.54|0
1198105200000|2007-12-19 23:00:00|4308.48|4308.48|4314.7|4314.7|4342.41|4342.41|4303.45|4303.45|0
1198191600000|2007-12-20 23:00:00|4331.97|4331.97|4384.55|4384.55|4404.25|4404.25|4331.97|4331.97|0
1198710000000|2007-12-26 23:00:00|4388.76|4388.76|4404.61|4404.61|4426.05|4426.05|4388.76|4388.76|0
1198796400000|2007-12-27 23:00:00|4392.77|4392.77|4404.64|4404.64|4414.95|4414.95|4385.32|4385.32|0
1199055600000|2007-12-30 23:00:00|4404.15|4404.15|4399.72|4399.72|4404.15|4404.15|4395.61|4395.61|0
1199228400000|2008-01-01 23:00:00|4393.53|4393.53|4339.23|4339.23|4411.59|4411.59|4330.73|4330.73|0
1199314800000|2008-01-02 23:00:00|4335.91|4335.91|4333.42|4333.42|4344.36|4344.36|4312.34|4312.34|0
1199401200000|2008-01-03 23:00:00|4331.25|4331.25|4270.53|4270.53|4343.46|4343.46|4253.69|4253.69|0
1199660400000|2008-01-06 23:00:00|4268.43|4268.43|4283.37|4283.37|4294.45|4294.45|4257.22|4257.22|0
1199746800000|2008-01-07 23:00:00|4292.4|4292.4|4295.23|4295.23|4330.56|4330.56|4292.4|4292.4|0
1199833200000|2008-01-08 23:00:00|4285.34|4285.34|4258.32|4258.32|4285.34|4285.34|4246.92|4246.92|0
1199919600000|2008-01-09 23:00:00|4269.17|4269.17|4237.62|4237.62|4276.09|4276.09|4234.81|4234.81|0
1200006000000|2008-01-10 23:00:00|4233.29|4233.29|4225.31|4225.31|4247.19|4247.19|4207.71|4207.71|0
1200265200000|2008-01-13 23:00:00|4218.05|4218.05|4236.68|4236.68|4257|4257|4205.69|4205.69|0
1200351600000|2008-01-14 23:00:00|4231.25|4231.25|4140.94|4140.94|4231.27|4231.27|4140.94|4140.94|0
1200438000000|2008-01-15 23:00:00|4135.37|4135.37|4108.34|4108.34|4156.49|4156.49|4086.5|4086.5|0
1200524400000|2008-01-16 23:00:00|4126.88|4126.88|4065.76|4065.76|4150.66|4150.66|4061.03|4061.03|0
1200610800000|2008-01-17 23:00:00|4065.34|4065.34|3995.17|3995.17|4110.24|4110.24|3986.67|3986.67|0
1200870000000|2008-01-20 23:00:00|3988.42|3988.42|3703.05|3703.05|3988.42|3988.42|3700.86|3700.86|0
1200956400000|2008-01-21 23:00:00|3690.29|3690.29|3753.68|3753.68|3798.6|3798.6|3528.88|3528.88|0
1201042800000|2008-01-22 23:00:00|3777.89|3777.89|3577.99|3577.99|3815.27|3815.27|3544.02|3544.02|0
1201129200000|2008-01-23 23:00:00|3603.67|3603.67|3809.07|3809.07|3809.07|3809.07|3603.67|3603.67|0
1201215600000|2008-01-24 23:00:00|3824.28|3824.28|3777.06|3777.06|3883.53|3883.53|3763.86|3763.86|0
1201474800000|2008-01-27 23:00:00|3766.18|3766.18|3765.41|3765.41|3769.7|3769.7|3696.16|3696.16|0
1201561200000|2008-01-28 23:00:00|3778.74|3778.74|3810.01|3810.01|3826.57|3826.57|3770.7|3770.7|0
1201647600000|2008-01-29 23:00:00|3800.06|3800.06|3789.31|3789.31|3810.73|3810.73|3760.07|3760.07|0
1201734000000|2008-01-30 23:00:00|3783.02|3783.02|3792.8|3792.8|3805.68|3805.68|3704.28|3704.28|0
1201820400000|2008-01-31 23:00:00|3817.28|3817.28|3867.47|3867.47|3894.89|3894.89|3817.28|3817.28|0
1202079600000|2008-02-03 23:00:00|3876.18|3876.18|3867.16|3867.16|3905.5|3905.5|3853.58|3853.58|0
1202166000000|2008-02-04 23:00:00|3865.34|3865.34|3717.08|3717.08|3865.34|3865.34|3711.2|3711.2|0
1202252400000|2008-02-05 23:00:00|3705.22|3705.22|3760.12|3760.12|3766.39|3766.39|3689.25|3689.25|0
1202338800000|2008-02-06 23:00:00|3753.09|3753.09|3699.29|3699.29|3753.09|3753.09|3660.27|3660.27|0
1202425200000|2008-02-07 23:00:00|3715.76|3715.76|3701.17|3701.17|3755.72|3755.72|3670.31|3670.31|0
1202684400000|2008-02-10 23:00:00|3691.71|3691.71|3678.16|3678.16|3720.63|3720.63|3649.34|3649.34|0
1202770800000|2008-02-11 23:00:00|3695.36|3695.36|3803.76|3803.76|3805.66|3805.66|3669.51|3669.51|0
1202857200000|2008-02-12 23:00:00|3789.9|3789.9|3803.21|3803.21|3828.49|3828.49|3754.42|3754.42|0
1202943600000|2008-02-13 23:00:00|3823.94|3823.94|3797.89|3797.89|3850.45|3850.45|3782.68|3782.68|0
1203030000000|2008-02-14 23:00:00|3797.89|3797.89|3719.28|3719.28|3813.21|3813.21|3702.23|3702.23|0
1203289200000|2008-02-17 23:00:00|3733.33|3733.33|3795.12|3795.12|3806.4|3806.4|3733.33|3733.33|0
1203375600000|2008-02-18 23:00:00|3787.35|3787.35|3805.27|3805.27|3850.42|3850.42|3751.02|3751.02|0
1203462000000|2008-02-19 23:00:00|3790.62|3790.62|3758.47|3758.47|3790.62|3790.62|3733.81|3733.81|0
1203548400000|2008-02-20 23:00:00|3776.34|3776.34|3778.21|3778.21|3826.86|3826.86|3770.54|3770.54|0
1203634800000|2008-02-21 23:00:00|3765.36|3765.36|3737.11|3737.11|3782.1|3782.1|3713.71|3713.71|0
1203894000000|2008-02-24 23:00:00|3755.48|3755.48|3798.99|3798.99|3807.76|3807.76|3755.48|3755.48|0
1203980400000|2008-02-25 23:00:00|3811.86|3811.86|3855.03|3855.03|3858.41|3858.41|3811.86|3811.86|0
1204066800000|2008-02-26 23:00:00|3861.18|3861.18|3856.69|3856.69|3872.2|3872.2|3795.23|3795.23|0
1204153200000|2008-02-27 23:00:00|3844.72|3844.72|3784.27|3784.27|3851.72|3851.72|3776.45|3776.45|0
1204239600000|2008-02-28 23:00:00|3772.16|3772.16|3724.5|3724.5|3780.52|3780.52|3700.93|3700.93|0
1204498800000|2008-03-02 23:00:00|3715.59|3715.59|3675.51|3675.51|3715.59|3715.59|3645.55|3645.55|0
1204585200000|2008-03-03 23:00:00|3678.66|3678.66|3610.2|3610.2|3700.15|3700.15|3593.61|3593.61|0
1204671600000|2008-03-04 23:00:00|3632.59|3632.59|3684.54|3684.54|3690.82|3690.82|3628.76|3628.76|0
1204758000000|2008-03-05 23:00:00|3684.96|3684.96|3617.68|3617.68|3684.96|3684.96|3605.46|3605.46|0
1204844400000|2008-03-06 23:00:00|3607.36|3607.36|3576.68|3576.68|3607.65|3607.65|3541.47|3541.47|0
1205103600000|2008-03-09 23:00:00|3569.61|3569.61|3546.1|3546.1|3591|3591|3522.43|3522.43|0
1205190000000|2008-03-10 23:00:00|3560.47|3560.47|3606.59|3606.59|3644.08|3644.08|3545.64|3545.64|0
1205276400000|2008-03-11 23:00:00|3631.69|3631.69|3647.64|3647.64|3688.67|3688.67|3631.69|3631.69|0
1205362800000|2008-03-12 23:00:00|3627.4|3627.4|3599.58|3599.58|3627.4|3627.4|3532.22|3532.22|0
1205449200000|2008-03-13 23:00:00|3599.91|3599.91|3566.59|3566.59|3663.39|3663.39|3532.62|3532.62|0
1205708400000|2008-03-16 23:00:00|3545.99|3545.99|3431.82|3431.82|3545.99|3545.99|3417.25|3417.25|0
1205794800000|2008-03-17 23:00:00|3466.76|3466.76|3558.66|3558.66|3567.83|3567.83|3466.75|3466.75|0
1205881200000|2008-03-18 23:00:00|3577.5|3577.5|3529.54|3529.54|3600.88|3600.88|3504.32|3504.32|0
1205967600000|2008-03-19 23:00:00|3508.83|3508.83|3505.9|3505.9|3523.51|3523.51|3468.1|3468.1|0
1206399600000|2008-03-24 23:00:00|3532.56|3532.56|3632.59|3632.59|3632.59|3632.59|3532.56|3532.56|0
1206486000000|2008-03-25 23:00:00|3621.16|3621.16|3611.45|3611.45|3631.73|3631.73|3592.05|3592.05|0
1206572400000|2008-03-26 23:00:00|3608.17|3608.17|3652.11|3652.11|3672.69|3672.69|3606.06|3606.06|0
1206658800000|2008-03-27 23:00:00|3654.32|3654.32|3641.05|3641.05|3668.62|3668.62|3626.33|3626.33|0
1206914400000|2008-03-30 22:00:00|3628.08|3628.08|3628.06|3628.06|3633.42|3633.42|3576.76|3576.76|0
1207000800000|2008-03-31 22:00:00|3620.24|3620.24|3753.55|3753.55|3758.59|3758.59|3612.72|3612.72|0
1207087200000|2008-04-01 22:00:00|3768.53|3768.53|3797.9|3797.9|3810.17|3810.17|3757.96|3757.96|0
1207173600000|2008-04-02 22:00:00|3800.31|3800.31|3774.94|3774.94|3804.87|3804.87|3747.85|3747.85|0
1207260000000|2008-04-03 22:00:00|3782.62|3782.62|3795.2|3795.2|3809.87|3809.87|3751.96|3751.96|0
1207519200000|2008-04-06 22:00:00|3799.64|3799.64|3828.46|3828.46|3841.91|3841.91|3799.64|3799.64|0
1207605600000|2008-04-07 22:00:00|3819.77|3819.77|3810.51|3810.51|3819.77|3819.77|3783.57|3783.57|0
1207692000000|2008-04-08 22:00:00|3800.12|3800.12|3775.93|3775.93|3810.48|3810.48|3772.41|3772.41|0
1207778400000|2008-04-09 22:00:00|3767.08|3767.08|3758.05|3758.05|3771.24|3771.24|3706.41|3706.41|0
1207864800000|2008-04-10 22:00:00|3769.73|3769.73|3699.99|3699.99|3791.74|3791.74|3683.88|3683.88|0
1208124000000|2008-04-13 22:00:00|3692.03|3692.03|3671.28|3671.28|3692.03|3692.03|3654.6|3654.6|0
1208210400000|2008-04-14 22:00:00|3685.06|3685.06|3690.75|3690.75|3715.56|3715.56|3657.32|3657.32|0
1208296800000|2008-04-15 22:00:00|3714.67|3714.67|3748.56|3748.56|3752.13|3752.13|3701.51|3701.51|0
1208383200000|2008-04-16 22:00:00|3755.21|3755.21|3725.23|3725.23|3774.01|3774.01|3714.98|3714.98|0
1208469600000|2008-04-17 22:00:00|3730.39|3730.39|3808.59|3808.59|3820.36|3820.36|3730.39|3730.39|0
1208728800000|2008-04-20 22:00:00|3809|3809|3769.89|3769.89|3811.27|3811.27|3751.86|3751.86|0
1208815200000|2008-04-21 22:00:00|3756.99|3756.99|3736.12|3736.12|3775.55|3775.55|3720.49|3720.49|0
1208901600000|2008-04-22 22:00:00|3742.08|3742.08|3763.55|3763.55|3770.49|3770.49|3697.94|3697.94|0
1208988000000|2008-04-23 22:00:00|3751.33|3751.33|3761.96|3761.96|3768.27|3768.27|3707.23|3707.23|0
1209074400000|2008-04-24 22:00:00|3771.67|3771.67|3794.39|3794.39|3818.54|3818.54|3771.67|3771.67|0
1209333600000|2008-04-27 22:00:00|3798.87|3798.87|3814.76|3814.76|3830.24|3830.24|3798.87|3798.87|0
1209420000000|2008-04-28 22:00:00|3803.43|3803.43|3793.63|3793.63|3808.77|3808.77|3780.39|3780.39|0
1209506400000|2008-04-29 22:00:00|3794.28|3794.28|3825.02|3825.02|3830.91|3830.91|3773.09|3773.09|0
1209679200000|2008-05-01 22:00:00|3835.38|3835.38|3877.5|3877.5|3900.3|3900.3|3835.38|3835.38|0
1209938400000|2008-05-04 22:00:00|3875.53|3875.53|3872.15|3872.15|3881.9|3881.9|3859.16|3859.16|0
1210024800000|2008-05-05 22:00:00|3869.15|3869.15|3845.08|3845.08|3875.84|3875.84|3821.76|3821.76|0
1210111200000|2008-05-06 22:00:00|3848.5|3848.5|3871.78|3871.78|3888.84|3888.84|3847.2|3847.2|0
1210197600000|2008-05-07 22:00:00|3856.32|3856.32|3855.86|3855.86|3861.91|3861.91|3829.93|3829.93|0
1210284000000|2008-05-08 22:00:00|3831.52|3831.52|3801.59|3801.59|3831.52|3831.52|3778.45|3778.45|0
1210543200000|2008-05-11 22:00:00|3807.3|3807.3|3812.69|3812.69|3831.49|3831.49|3798.01|3798.01|0
1210629600000|2008-05-12 22:00:00|3820.08|3820.08|3817.07|3817.07|3835.12|3835.12|3784.95|3784.95|0
1210716000000|2008-05-13 22:00:00|3829.48|3829.48|3857.46|3857.46|3867.59|3867.59|3810.8|3810.8|0
1210888800000|2008-05-15 22:00:00|3866.41|3866.41|3862.91|3862.91|3893.68|3893.68|3850.9|3850.9|0
1211148000000|2008-05-18 22:00:00|3864.41|3864.41|3882.28|3882.28|3882.28|3882.28|3842.91|3842.91|0
1211234400000|2008-05-19 22:00:00|3864.73|3864.73|3822.31|3822.31|3864.73|3864.73|3816.72|3816.72|0
1211320800000|2008-05-20 22:00:00|3825.75|3825.75|3794.13|3794.13|3837.2|3837.2|3780.68|3780.68|0
1211407200000|2008-05-21 22:00:00|3784.17|3784.17|3793.03|3793.03|3804.98|3804.98|3752.66|3752.66|0
1211493600000|2008-05-22 22:00:00|3789.75|3789.75|3725.82|3725.82|3789.75|3789.75|3725.82|3725.82|0
1211752800000|2008-05-25 22:00:00|3717.41|3717.41|3724.9|3724.9|3730.76|3730.76|3712.28|3712.28|0
1211839200000|2008-05-26 22:00:00|3732.99|3732.99|3711.03|3711.03|3739.31|3739.31|3695.4|3695.4|0
1212012000000|2008-05-28 22:00:00|3750.35|3750.35|3752.24|3752.24|3774.25|3774.25|3731.76|3731.76|0
1212098400000|2008-05-29 22:00:00|3758.47|3758.47|3777.85|3777.85|3790.52|3790.52|3758.44|3758.44|0
1212357600000|2008-06-01 22:00:00|3775.39|3775.39|3720.5|3720.5|3777.97|3777.97|3715.5|3715.5|0
1212530400000|2008-06-03 22:00:00|3730.99|3730.99|3699.05|3699.05|3730.99|3730.99|3666.78|3666.78|0
1212962400000|2008-06-08 22:00:00|3592.72|3592.72|3597.34|3597.34|3612.31|3612.31|3569.99|3569.99|0
1213048800000|2008-06-09 22:00:00|3588.6|3588.6|3574.7|3574.7|3592.98|3592.98|3543.97|3543.97|0
1213135200000|2008-06-10 22:00:00|3581.68|3581.68|3509.39|3509.39|3604.26|3604.26|3505.16|3505.16|0
1213221600000|2008-06-11 22:00:00|3511.97|3511.97|3542.59|3542.59|3555.35|3555.35|3511.97|3511.97|0
1213308000000|2008-06-12 22:00:00|3538.93|3538.93|3562.67|3562.67|3569.22|3569.22|3503.8|3503.8|0
1213567200000|2008-06-15 22:00:00|3540.81|3540.81|3532.83|3532.83|3563.03|3563.03|3502.68|3502.68|0
1213653600000|2008-06-16 22:00:00|3540.16|3540.16|3555.58|3555.58|3583.56|3583.56|3540.16|3540.16|0
1213740000000|2008-06-17 22:00:00|3550.55|3550.55|3507.97|3507.97|3550.55|3550.55|3494.13|3494.13|0
1213826400000|2008-06-18 22:00:00|3496.85|3496.85|3486.71|3486.71|3518.87|3518.87|3485.01|3485.01|0
1213912800000|2008-06-19 22:00:00|3490.44|3490.44|3426.58|3426.58|3506.42|3506.42|3401.8|3401.8|0
1214172000000|2008-06-22 22:00:00|3425.83|3425.83|3427.33|3427.33|3449.32|3449.32|3412.68|3412.68|0
1214344800000|2008-06-24 22:00:00|3413.37|3413.37|3460.4|3460.4|3461.78|3461.78|3413.37|3413.37|0
1214431200000|2008-06-25 22:00:00|3441.92|3441.92|3366.35|3366.35|3441.92|3441.92|3366.35|3366.35|0
1214517600000|2008-06-26 22:00:00|3357.73|3357.73|3340.27|3340.27|3363.53|3363.53|3304.06|3304.06|0
1214776800000|2008-06-29 22:00:00|3339.54|3339.54|3352.81|3352.81|3358.8|3358.8|3298.05|3298.05|0
1217800800000|2008-08-03 22:00:00|3315.92|3315.92|3289.26|3289.26|3320.35|3320.35|3279.56|3279.56|0
1217887200000|2008-08-04 22:00:00|3302.76|3302.76|3380.09|3380.09|3383.11|3383.11|3291.24|3291.24|0
1218146400000|2008-08-07 22:00:00|3384.02|3384.02|3408.48|3408.48|3414.02|3414.02|3346.24|3346.24|0
1218405600000|2008-08-10 22:00:00|3412.5|3412.5|3445.66|3445.66|3445.66|3445.66|3404.73|3404.73|0
1218664800000|2008-08-13 22:00:00|3365.06|3365.06|3356.84|3356.84|3384.83|3384.83|3325.65|3325.65|0
1219010400000|2008-08-17 22:00:00|3360.38|3360.38|3366.09|3366.09|3397.3|3397.3|3332.64|3332.64|0
1219096800000|2008-08-18 22:00:00|3345.28|3345.28|3279.75|3279.75|3345.28|3345.28|3278.24|3278.24|0
1219183200000|2008-08-19 22:00:00|3289.13|3289.13|3295.28|3295.28|3303.9|3303.9|3264.86|3264.86|0
1219269600000|2008-08-20 22:00:00|3281.65|3281.65|3248.92|3248.92|3281.65|3281.65|3243.75|3243.75|0
1219615200000|2008-08-24 22:00:00|3302.22|3302.22|3280.41|3280.41|3311.84|3311.84|3277.77|3277.77|0
1219701600000|2008-08-25 22:00:00|3272.68|3272.68|3297.42|3297.42|3308.64|3308.64|3245.26|3245.26|0
1219788000000|2008-08-26 22:00:00|3297.46|3297.46|3299.15|3299.15|3313.82|3313.82|3260.47|3260.47|0
1219874400000|2008-08-27 22:00:00|3295.38|3295.38|3359.42|3359.42|3372.34|3372.34|3274.54|3274.54|0
1220220000000|2008-08-31 22:00:00|3353.33|3353.33|3364.4|3364.4|3377.47|3377.47|3331.43|3331.43|0
1220306400000|2008-09-01 22:00:00|3362.75|3362.75|3416.46|3416.46|3431.08|3431.08|3344.69|3344.69|0
1220392800000|2008-09-02 22:00:00|3395.02|3395.02|3368.97|3368.97|3399.52|3399.52|3366.75|3366.75|0
1220479200000|2008-09-03 22:00:00|3371.08|3371.08|3274.82|3274.82|3380.01|3380.01|3272.41|3272.41|0
1220565600000|2008-09-04 22:00:00|3258.09|3258.09|3185.83|3185.83|3258.09|3258.09|3173.1|3173.1|0
1220824800000|2008-09-07 22:00:00|3215.44|3215.44|3284.12|3284.12|3329.68|3329.68|3215.44|3215.44|0
1220911200000|2008-09-08 22:00:00|3278.86|3278.86|3261.07|3261.07|3317.42|3317.42|3245.52|3245.52|0
1220997600000|2008-09-09 22:00:00|3261.69|3261.69|3242.02|3242.02|3269.59|3269.59|3215.52|3215.52|0
1221084000000|2008-09-10 22:00:00|3234.74|3234.74|3222.1|3222.1|3237.46|3237.46|3175.16|3175.16|0
1221170400000|2008-09-11 22:00:00|3247.06|3247.06|3278.02|3278.02|3278.02|3278.02|3224.03|3224.03|0
1221429600000|2008-09-14 22:00:00|3241.75|3241.75|3151.17|3151.17|3241.75|3241.75|3090.69|3090.69|0
1221516000000|2008-09-15 22:00:00|3121.77|3121.77|3088.43|3088.43|3127.85|3127.85|3027.78|3027.78|0
1221602400000|2008-09-16 22:00:00|3108.13|3108.13|3018.77|3018.77|3143.59|3143.59|3007.94|3007.94|0
1221688800000|2008-09-17 22:00:00|3014.5|3014.5|3000.83|3000.83|3071.16|3071.16|2978.45|2978.45|0
1221775200000|2008-09-18 22:00:00|3029.14|3029.14|3253.52|3253.52|3253.52|3253.52|3023.56|3023.56|0
1222034400000|2008-09-21 22:00:00|3251.56|3251.56|3181.77|3181.77|3277.45|3277.45|3181.77|3181.77|0
1222120800000|2008-09-22 22:00:00|3168.41|3168.41|3139.83|3139.83|3170.75|3170.75|3118.29|3118.29|0
1222207200000|2008-09-23 22:00:00|3150.21|3150.21|3119.83|3119.83|3159.34|3159.34|3110.58|3110.58|0
1222293600000|2008-09-24 22:00:00|3120.77|3120.77|3207.11|3207.11|3208.92|3208.92|3117.97|3117.97|0
1222380000000|2008-09-25 22:00:00|3176.82|3176.82|3156.46|3156.46|3185.27|3185.27|3120.57|3120.57|0
1222639200000|2008-09-28 22:00:00|3153.16|3153.16|3008.19|3008.19|3153.16|3153.16|3008.19|3008.19|0
1222725600000|2008-09-29 22:00:00|2993.94|2993.94|3038.2|3038.2|3041.36|3041.36|2924.13|2924.13|0
1222812000000|2008-09-30 22:00:00|3057.27|3057.27|3067.35|3067.35|3067.35|3067.35|3019.01|3019.01|0
1222898400000|2008-10-01 22:00:00|3070.36|3070.36|3007.51|3007.51|3113.87|3113.87|3003.58|3003.58|0
1222984800000|2008-10-02 22:00:00|3016.36|3016.36|3113.82|3113.82|3130.25|3130.25|3000.94|3000.94|0
1223244000000|2008-10-05 22:00:00|3082.24|3082.24|2868.97|2868.97|3082.24|3082.24|2840.38|2840.38|0
1223330400000|2008-10-06 22:00:00|2902.09|2902.09|2879.45|2879.45|2962.13|2962.13|2835.87|2835.87|0
1223416800000|2008-10-07 22:00:00|2853.7|2853.7|2694.55|2694.55|2877.23|2877.23|2635.53|2635.53|0
1223503200000|2008-10-08 22:00:00|2715.77|2715.77|2629.04|2629.04|2771.57|2771.57|2594.22|2594.22|0
1223589600000|2008-10-09 22:00:00|2620.87|2620.87|2421.87|2421.87|2620.87|2620.87|2326.99|2326.99|0
1223848800000|2008-10-12 22:00:00|2442.25|2442.25|2688.32|2688.32|2688.32|2688.32|2442.25|2442.25|0
1223935200000|2008-10-13 22:00:00|2705.38|2705.38|2756.74|2756.74|2855.57|2855.57|2705.23|2705.23|0
1224021600000|2008-10-14 22:00:00|2753.6|2753.6|2578.06|2578.06|2753.6|2753.6|2550.36|2550.36|0
1224108000000|2008-10-15 22:00:00|2556.02|2556.02|2423.8|2423.8|2571.37|2571.37|2378.73|2378.73|0
1224194400000|2008-10-16 22:00:00|2463.68|2463.68|2532.17|2532.17|2556.85|2556.85|2417.86|2417.86|0
1224453600000|2008-10-19 22:00:00|2549.29|2549.29|2613.68|2613.68|2620.23|2620.23|2549.29|2549.29|0
1224540000000|2008-10-20 22:00:00|2624.53|2624.53|2598.97|2598.97|2656.78|2656.78|2574.04|2574.04|0
1224626400000|2008-10-21 22:00:00|2574.67|2574.67|2457.97|2457.97|2574.67|2574.67|2448.05|2448.05|0
1224712800000|2008-10-22 22:00:00|2462.88|2462.88|2452.03|2452.03|2471.83|2471.83|2356.82|2356.82|0
1224799200000|2008-10-23 22:00:00|2416.31|2416.31|2333.28|2333.28|2416.31|2416.31|2182.75|2182.75|0
1225062000000|2008-10-26 23:00:00|2306.08|2306.08|2293.05|2293.05|2336.56|2336.56|2178.73|2178.73|0
1225148400000|2008-10-27 23:00:00|2306.29|2306.29|2381.68|2381.68|2398.46|2398.46|2292.34|2292.34|0
1225234800000|2008-10-28 23:00:00|2403.58|2403.58|2515.24|2515.24|2518.28|2518.28|2385.85|2385.85|0
1225321200000|2008-10-29 23:00:00|2539.02|2539.02|2528.04|2528.04|2596.9|2596.9|2487.35|2487.35|0
1225407600000|2008-10-30 23:00:00|2522.06|2522.06|2591.76|2591.76|2599.31|2599.31|2479.21|2479.21|0
1225666800000|2008-11-02 23:00:00|2601.71|2601.71|2610.04|2610.04|2621.1|2621.1|2570.29|2570.29|0
1225753200000|2008-11-03 23:00:00|2618.49|2618.49|2755.12|2755.12|2755.12|2755.12|2604.49|2604.49|0
1225839600000|2008-11-04 23:00:00|2746.55|2746.55|2710.65|2710.65|2753.24|2753.24|2678.65|2678.65|0
1225926000000|2008-11-05 23:00:00|2679.09|2679.09|2542.04|2542.04|2682.41|2682.41|2538.78|2538.78|0
1226012400000|2008-11-06 23:00:00|2545.99|2545.99|2602.54|2602.54|2630.06|2630.06|2502.81|2502.81|0
1226271600000|2008-11-09 23:00:00|2633.17|2633.17|2625.84|2625.84|2697.32|2697.32|2614.9|2614.9|0
1226358000000|2008-11-10 23:00:00|2605.54|2605.54|2483.61|2483.61|2605.54|2605.54|2480.7|2480.7|0
1226444400000|2008-11-11 23:00:00|2513.6|2513.6|2400.74|2400.74|2540|2540|2383.16|2383.16|0
1226530800000|2008-11-12 23:00:00|2384.13|2384.13|2429.94|2429.94|2451.64|2451.64|2364.74|2364.74|0
1226617200000|2008-11-13 23:00:00|2459.21|2459.21|2456.43|2456.43|2527.33|2527.33|2444.15|2444.15|0
1226876400000|2008-11-16 23:00:00|2452.82|2452.82|2364.83|2364.83|2460.1|2460.1|2349.78|2349.78|0
1226962800000|2008-11-17 23:00:00|2369.23|2369.23|2390.1|2390.1|2398.61|2398.61|2306.89|2306.89|0
1227049200000|2008-11-18 23:00:00|2390.46|2390.46|2295.36|2295.36|2390.46|2390.46|2293.87|2293.87|0
1227135600000|2008-11-19 23:00:00|2280.96|2280.96|2225.99|2225.99|2280.96|2280.96|2171.2|2171.2|0
1227222000000|2008-11-20 23:00:00|2232.44|2232.44|2165.91|2165.91|2266.59|2266.59|2128.29|2128.29|0
1227481200000|2008-11-23 23:00:00|2188.39|2188.39|2380.3|2380.3|2380.3|2380.3|2188.39|2188.39|0
1227567600000|2008-11-24 23:00:00|2367.83|2367.83|2385.9|2385.9|2441.38|2441.38|2320.87|2320.87|0
1227654000000|2008-11-25 23:00:00|2363.9|2363.9|2373.82|2373.82|2398.44|2398.44|2308.96|2308.96|0
1227740400000|2008-11-26 23:00:00|2393.97|2393.97|2427.97|2427.97|2431.77|2431.77|2393.97|2393.97|0
1227826800000|2008-11-27 23:00:00|2426.03|2426.03|2430.31|2430.31|2436.45|2436.45|2376.78|2376.78|0
1228086000000|2008-11-30 23:00:00|2429.98|2429.98|2288.39|2288.39|2430.18|2430.18|2284.4|2284.4|0
1228172400000|2008-12-01 23:00:00|2269.28|2269.28|2354.13|2354.13|2360.93|2360.93|2237.34|2237.34|0
1228258800000|2008-12-02 23:00:00|2347.25|2347.25|2369.52|2369.52|2380.37|2380.37|2285.47|2285.47|0
1228345200000|2008-12-03 23:00:00|2364.73|2364.73|2368.72|2368.72|2435.22|2435.22|2327.66|2327.66|0
1228431600000|2008-12-04 23:00:00|2353.37|2353.37|2252.09|2252.09|2353.37|2353.37|2227.09|2227.09|0
1228690800000|2008-12-07 23:00:00|2278.06|2278.06|2449.28|2449.28|2456.24|2456.24|2278.06|2278.06|0
1228777200000|2008-12-08 23:00:00|2429.82|2429.82|2480.79|2480.79|2512.59|2512.59|2404.97|2404.97|0
1228863600000|2008-12-09 23:00:00|2487.22|2487.22|2495.58|2495.58|2505.46|2505.46|2458.7|2458.7|0
1228950000000|2008-12-10 23:00:00|2489|2489|2485.39|2485.39|2513.43|2513.43|2455.05|2455.05|0
1229036400000|2008-12-11 23:00:00|2456.01|2456.01|2418.91|2418.91|2456.01|2456.01|2339.57|2339.57|0
1229295600000|2008-12-14 23:00:00|2439.72|2439.72|2407.47|2407.47|2462.5|2462.5|2390.65|2390.65|0
1229382000000|2008-12-15 23:00:00|2407|2407|2450.36|2450.36|2450.36|2450.36|2400.21|2400.21|0
1229468400000|2008-12-16 23:00:00|2468.4|2468.4|2444.46|2444.46|2482.25|2482.25|2408.39|2408.39|0
1229554800000|2008-12-17 23:00:00|2450.85|2450.85|2452.42|2452.42|2469.47|2469.47|2430.78|2430.78|0
1229641200000|2008-12-18 23:00:00|2428.73|2428.73|2444.14|2444.14|2470.92|2470.92|2396.81|2396.81|0
1229900400000|2008-12-21 23:00:00|2435.27|2435.27|2397.65|2397.65|2435.27|2435.27|2391.17|2391.17|0
1229986800000|2008-12-22 23:00:00|2397.31|2397.31|2382.14|2382.14|2424.32|2424.32|2382.14|2382.14|0
1230505200000|2008-12-28 23:00:00|2387.33|2387.33|2388.3|2388.3|2410.25|2410.25|2371.29|2371.29|0
1230591600000|2008-12-29 23:00:00|2404.94|2404.94|2451.48|2451.48|2451.48|2451.48|2404.94|2404.94|0
1230850800000|2009-01-01 23:00:00|2451.69|2451.69|2536.47|2536.47|2536.47|2536.47|2451.69|2451.69|0
1231110000000|2009-01-04 23:00:00|2551.7|2551.7|2553.41|2553.41|2563.96|2563.96|2527.33|2527.33|0
1231196400000|2009-01-05 23:00:00|2558.34|2558.34|2578.43|2578.43|2608.15|2608.15|2542.69|2542.69|0
1231282800000|2009-01-06 23:00:00|2570.87|2570.87|2538.55|2538.55|2572.07|2572.07|2520.61|2520.61|0
1231369200000|2009-01-07 23:00:00|2516.86|2516.86|2516.56|2516.56|2532.05|2532.05|2481.67|2481.67|0
1231455600000|2009-01-08 23:00:00|2524.74|2524.74|2486.59|2486.59|2543.83|2543.83|2466.14|2466.14|0
1231714800000|2009-01-11 23:00:00|2482.79|2482.79|2451.87|2451.87|2491.09|2491.09|2447.59|2447.59|0
1231801200000|2009-01-12 23:00:00|2445.04|2445.04|2411.28|2411.28|2445.04|2445.04|2385.04|2385.04|0
1231887600000|2009-01-13 23:00:00|2420.43|2420.43|2298.46|2298.46|2426.29|2426.29|2274.62|2274.62|0
1231974000000|2009-01-14 23:00:00|2300.83|2300.83|2257.67|2257.67|2312.83|2312.83|2235.3|2235.3|0
1232060400000|2009-01-15 23:00:00|2281.79|2281.79|2281.45|2281.45|2343.11|2343.11|2278.2|2278.2|0
1232319600000|2009-01-18 23:00:00|2302.22|2302.22|2252.39|2252.39|2326.45|2326.45|2222.44|2222.44|0
1232406000000|2009-01-19 23:00:00|2247.39|2247.39|2200.8|2200.8|2284.08|2284.08|2191.68|2191.68|0
1232492400000|2009-01-20 23:00:00|2185.57|2185.57|2188.43|2188.43|2223.27|2223.27|2142.73|2142.73|0
1232578800000|2009-01-21 23:00:00|2208.8|2208.8|2160.07|2160.07|2247.56|2247.56|2150.94|2150.94|0
1232665200000|2009-01-22 23:00:00|2155.1|2155.1|2147.87|2147.87|2167.52|2167.52|2086.09|2086.09|0
1232924400000|2009-01-25 23:00:00|2143.41|2143.41|2226.77|2226.77|2241.69|2241.69|2133.09|2133.09|0
1233010800000|2009-01-26 23:00:00|2231.24|2231.24|2224.62|2224.62|2239.15|2239.15|2191.26|2191.26|0
1233097200000|2009-01-27 23:00:00|2240.11|2240.11|2322.78|2322.78|2330.95|2330.95|2240.11|2240.11|0
1233183600000|2009-01-28 23:00:00|2310.42|2310.42|2269.4|2269.4|2313.55|2313.55|2250.86|2250.86|0
1233270000000|2009-01-29 23:00:00|2263.91|2263.91|2236.98|2236.98|2279.49|2279.49|2221.71|2221.71|0
1233529200000|2009-02-01 23:00:00|2214.75|2214.75|2198.74|2198.74|2214.75|2214.75|2157.29|2157.29|0
1233615600000|2009-02-02 23:00:00|2212.59|2212.59|2244.89|2244.89|2248.17|2248.17|2179.4|2179.4|0
1233702000000|2009-02-03 23:00:00|2254.34|2254.34|2297.73|2297.73|2321.42|2321.42|2243.84|2243.84|0
1233788400000|2009-02-04 23:00:00|2266.64|2266.64|2293.23|2293.23|2296.98|2296.98|2226.6|2226.6|0
1233874800000|2009-02-05 23:00:00|2304.96|2304.96|2343.66|2343.66|2355.79|2355.79|2286.76|2286.76|0
1234134000000|2009-02-08 23:00:00|2336.02|2336.02|2348.95|2348.95|2358.44|2358.44|2316.35|2316.35|0
1234220400000|2009-02-09 23:00:00|2332.5|2332.5|2268.15|2268.15|2344.62|2344.62|2268.15|2268.15|0
1234306800000|2009-02-10 23:00:00|2260.01|2260.01|2267.9|2267.9|2275.37|2275.37|2242.13|2242.13|0
1234393200000|2009-02-11 23:00:00|2258.88|2258.88|2214.95|2214.95|2258.88|2258.88|2192.53|2192.53|0
1234479600000|2009-02-12 23:00:00|2237.1|2237.1|2228.29|2228.29|2267.53|2267.53|2219.96|2219.96|0
1234738800000|2009-02-15 23:00:00|2217.97|2217.97|2193.64|2193.64|2222.12|2222.12|2193.18|2193.18|0
1234825200000|2009-02-16 23:00:00|2176.76|2176.76|2119.98|2119.98|2176.76|2176.76|2109|2109|0
1234911600000|2009-02-17 23:00:00|2129.34|2129.34|2118.47|2118.47|2136.36|2136.36|2077.49|2077.49|0
1234998000000|2009-02-18 23:00:00|2125.79|2125.79|2114.84|2114.84|2145.5|2145.5|2107.92|2107.92|0
1235084400000|2009-02-19 23:00:00|2098.4|2098.4|2011.68|2011.68|2098.4|2098.4|2011.68|2011.68|0
1235343600000|2009-02-22 23:00:00|2033.27|2033.27|1991.63|1991.63|2063.04|2063.04|1984.07|1984.07|0
1235430000000|2009-02-23 23:00:00|1980.84|1980.84|1977.5|1977.5|1994.31|1994.31|1945.28|1945.28|0
1235516400000|2009-02-24 23:00:00|1993.39|1993.39|1965.26|1965.26|2018.51|2018.51|1937.15|1937.15|0
1235602800000|2009-02-25 23:00:00|1986.32|1986.32|2021.14|2021.14|2038.22|2038.22|1978.83|1978.83|0
1235948400000|2009-03-01 23:00:00|1963.79|1963.79|1882.79|1882.79|1963.79|1963.79|1882.79|1882.79|0
1236034800000|2009-03-02 23:00:00|1886.7|1886.7|1864.73|1864.73|1906.51|1906.51|1862.67|1862.67|0
1236121200000|2009-03-03 23:00:00|1883.69|1883.69|1943.46|1943.46|1943.46|1943.46|1883.69|1883.69|0
1236207600000|2009-03-04 23:00:00|1934.06|1934.06|1852.25|1852.25|1934.06|1934.06|1852.25|1852.25|0
1236294000000|2009-03-05 23:00:00|1851.16|1851.16|1817.24|1817.24|1868.37|1868.37|1807.56|1807.56|0
1236553200000|2009-03-08 23:00:00|1823.25|1823.25|1809.98|1809.98|1823.25|1823.25|1765.49|1765.49|0
1236639600000|2009-03-09 23:00:00|1812.78|1812.78|1919.53|1919.53|1925.94|1925.94|1804.09|1804.09|0
1236726000000|2009-03-10 23:00:00|1920.26|1920.26|1932.79|1932.79|1982.32|1982.32|1889.13|1889.13|0
1236812400000|2009-03-11 23:00:00|1917.66|1917.66|1962.64|1962.64|1966.41|1966.41|1877.79|1877.79|0
1236898800000|2009-03-12 23:00:00|1974.64|1974.64|1969.52|1969.52|2016.78|2016.78|1961.58|1961.58|0
1237158000000|2009-03-15 23:00:00|1987.83|1987.83|2033.72|2033.72|2034.87|2034.87|1987.83|1987.83|0
1237244400000|2009-03-16 23:00:00|2022.96|2022.96|2012.25|2012.25|2032.47|2032.47|1984.03|1984.03|0
1237330800000|2009-03-17 23:00:00|2021.45|2021.45|2019.19|2019.19|2052.47|2052.47|1988.78|1988.78|0
1237417200000|2009-03-18 23:00:00|2025.71|2025.71|2039.58|2039.58|2087.77|2087.77|2024.49|2024.49|0
1237503600000|2009-03-19 23:00:00|2028.92|2028.92|2050.96|2050.96|2055.01|2055.01|2006.25|2006.25|0
1237762800000|2009-03-22 23:00:00|2061.5|2061.5|2121.72|2121.72|2124.46|2124.46|2061.5|2061.5|0
1237849200000|2009-03-23 23:00:00|2129.39|2129.39|2127.37|2127.37|2158.75|2158.75|2105.59|2105.59|0
1237935600000|2009-03-24 23:00:00|2119.23|2119.23|2149.18|2149.18|2167.29|2167.29|2106.89|2106.89|0
1238022000000|2009-03-25 23:00:00|2150.77|2150.77|2156.97|2156.97|2159.54|2159.54|2130.03|2130.03|0
1238108400000|2009-03-26 23:00:00|2156.42|2156.42|2118.76|2118.76|2163.05|2163.05|2103.99|2103.99|0
1238364000000|2009-03-29 22:00:00|2103.96|2103.96|2010.61|2010.61|2103.96|2103.96|2010.61|2010.61|0
1238450400000|2009-03-30 22:00:00|2019.15|2019.15|2071.13|2071.13|2071.36|2071.36|2019.15|2019.15|0
1238536800000|2009-03-31 22:00:00|2065.49|2065.49|2097.57|2097.57|2103.39|2103.39|2021.53|2021.53|0
1238623200000|2009-04-01 22:00:00|2111.64|2111.64|2216.49|2216.49|2222.35|2222.35|2111.64|2111.64|0
1238709600000|2009-04-02 22:00:00|2209.75|2209.75|2198.75|2198.75|2239.61|2239.61|2186.82|2186.82|0
1238968800000|2009-04-05 22:00:00|2211.37|2211.37|2179.73|2179.73|2242.18|2242.18|2158.11|2158.11|0
1239055200000|2009-04-06 22:00:00|2181.63|2181.63|2165.56|2165.56|2193.58|2193.58|2139.73|2139.73|0
1239141600000|2009-04-07 22:00:00|2148.68|2148.68|2186.79|2186.79|2192.94|2192.94|2122.5|2122.5|0
1239228000000|2009-04-08 22:00:00|2199.32|2199.32|2247.89|2247.89|2256.93|2256.93|2195.15|2195.15|0
1239660000000|2009-04-13 22:00:00|2253.22|2253.22|2278.65|2278.65|2298.91|2298.91|2243.95|2243.95|0
1239746400000|2009-04-14 22:00:00|2262.81|2262.81|2262.96|2262.96|2276.6|2276.6|2242.59|2242.59|0
1239832800000|2009-04-15 22:00:00|2269.19|2269.19|2300.51|2300.51|2317.85|2317.85|2255.15|2255.15|0
1239919200000|2009-04-16 22:00:00|2305.23|2305.23|2341.15|2341.15|2341.15|2341.15|2294.27|2294.27|0
1240178400000|2009-04-19 22:00:00|2337.43|2337.43|2249.44|2249.44|2342.33|2342.33|2240.84|2240.84|0
1240264800000|2009-04-20 22:00:00|2245.17|2245.17|2243.63|2243.63|2271.09|2271.09|2186.03|2186.03|0
1240351200000|2009-04-21 22:00:00|2242.34|2242.34|2285.69|2285.69|2287.02|2287.02|2218.32|2218.32|0
1240437600000|2009-04-22 22:00:00|2266.65|2266.65|2259.54|2259.54|2297.87|2297.87|2250.68|2250.68|0
1240524000000|2009-04-23 22:00:00|2262.64|2262.64|2319.89|2319.89|2319.89|2319.89|2261.76|2261.76|0
1240783200000|2009-04-26 22:00:00|2302.94|2302.94|2317.36|2317.36|2322.59|2322.59|2269.49|2269.49|0
1240869600000|2009-04-27 22:00:00|2299.32|2299.32|2280.52|2280.52|2301.74|2301.74|2250.52|2250.52|0
1240956000000|2009-04-28 22:00:00|2287.41|2287.41|2334.59|2334.59|2343.64|2343.64|2287.41|2287.41|0
1241042400000|2009-04-29 22:00:00|2342.64|2342.64|2375.34|2375.34|2400.69|2400.69|2342.64|2342.64|0
1241388000000|2009-05-03 22:00:00|2376.04|2376.04|2419.53|2419.53|2422.36|2422.36|2372.6|2372.6|0
1241474400000|2009-05-04 22:00:00|2421.27|2421.27|2407.55|2407.55|2437.86|2437.86|2399.09|2399.09|0
1241560800000|2009-05-05 22:00:00|2399.73|2399.73|2437.27|2437.27|2460.77|2460.77|2394.33|2394.33|0
1241647200000|2009-05-06 22:00:00|2444.59|2444.59|2406.08|2406.08|2488.93|2488.93|2399.93|2399.93|0
1241733600000|2009-05-07 22:00:00|2419.05|2419.05|2462.39|2462.39|2483.44|2483.44|2419.05|2419.05|0
1241992800000|2009-05-10 22:00:00|2462.41|2462.41|2433.59|2433.59|2465.76|2465.76|2413.23|2413.23|0
1242079200000|2009-05-11 22:00:00|2421.65|2421.65|2424.34|2424.34|2453.33|2453.33|2406.51|2406.51|0
1242165600000|2009-05-12 22:00:00|2427.2|2427.2|2357.3|2357.3|2438.52|2438.52|2353.29|2353.29|0
1242252000000|2009-05-13 22:00:00|2352.62|2352.62|2353.53|2353.53|2361.31|2361.31|2319.05|2319.05|0
1242338400000|2009-05-14 22:00:00|2364.53|2364.53|2364.1|2364.1|2379.9|2379.9|2336.99|2336.99|0
1242597600000|2009-05-17 22:00:00|2343.45|2343.45|2422.74|2422.74|2422.74|2422.74|2318.26|2318.26|0
1242684000000|2009-05-18 22:00:00|2433.18|2433.18|2459.59|2459.59|2475.03|2475.03|2433.18|2433.18|0
1242770400000|2009-05-19 22:00:00|2454.8|2454.8|2487.17|2487.17|2499.64|2499.64|2451.41|2451.41|0
1242856800000|2009-05-20 22:00:00|2466.75|2466.75|2423.72|2423.72|2466.75|2466.75|2414.57|2414.57|0
1242943200000|2009-05-21 22:00:00|2425.69|2425.69|2433.52|2433.52|2457.51|2457.51|2413.11|2413.11|0
1243202400000|2009-05-24 22:00:00|2438.52|2438.52|2440.23|2440.23|2447.94|2447.94|2391.8|2391.8|0
1243288800000|2009-05-25 22:00:00|2431.47|2431.47|2468.45|2468.45|2472.89|2472.89|2389.26|2389.26|0
1243375200000|2009-05-26 22:00:00|2472.96|2472.96|2479.48|2479.48|2489.78|2489.78|2461.27|2461.27|0
1243461600000|2009-05-27 22:00:00|2452.85|2452.85|2453.15|2453.15|2475.64|2475.64|2429.51|2429.51|0
1243548000000|2009-05-28 22:00:00|2473.45|2473.45|2451.24|2451.24|2487.89|2487.89|2447.51|2447.51|0
1243807200000|2009-05-31 22:00:00|2475.53|2475.53|2537.35|2537.35|2542.18|2542.18|2475.53|2475.53|0
1243893600000|2009-06-01 22:00:00|2518.95|2518.95|2534.17|2534.17|2549.32|2549.32|2512.89|2512.89|0
1243980000000|2009-06-02 22:00:00|2538.72|2538.72|2483.39|2483.39|2540.79|2540.79|2471.77|2471.77|0
1244066400000|2009-06-03 22:00:00|2486.28|2486.28|2487.08|2487.08|2507.69|2507.69|2477.06|2477.06|0
1244152800000|2009-06-04 22:00:00|2499.31|2499.31|2503.17|2503.17|2544.22|2544.22|2487.69|2487.69|0
1244412000000|2009-06-07 22:00:00|2497.26|2497.26|2468.37|2468.37|2497.26|2497.26|2452.8|2452.8|0
1244498400000|2009-06-08 22:00:00|2483.18|2483.18|2479.38|2479.38|2499.47|2499.47|2469.91|2469.91|0
1244584800000|2009-06-09 22:00:00|2502.72|2502.72|2500.94|2500.94|2536.23|2536.23|2494.4|2494.4|0
1244671200000|2009-06-10 22:00:00|2494.24|2494.24|2522.33|2522.33|2528.59|2528.59|2491.96|2491.96|0
1244757600000|2009-06-11 22:00:00|2517.63|2517.63|2509.22|2509.22|2522.52|2522.52|2497.5|2497.5|0
1245016800000|2009-06-14 22:00:00|2498.73|2498.73|2431.4|2431.4|2498.73|2498.73|2427.54|2427.54|0
1245103200000|2009-06-15 22:00:00|2435.45|2435.45|2425.97|2425.97|2450.74|2450.74|2421.56|2421.56|0
1245189600000|2009-06-16 22:00:00|2418.28|2418.28|2383.71|2383.71|2420.48|2420.48|2365.18|2365.18|0
1245276000000|2009-06-17 22:00:00|2389.23|2389.23|2414.44|2414.44|2421.05|2421.05|2369.77|2369.77|0
1245362400000|2009-06-18 22:00:00|2416.41|2416.41|2434.77|2434.77|2447.94|2447.94|2405.86|2405.86|0
1245621600000|2009-06-21 22:00:00|2433.54|2433.54|2359.28|2359.28|2435|2435|2359.28|2359.28|0
1245708000000|2009-06-22 22:00:00|2346.27|2346.27|2353.48|2353.48|2374.16|2374.16|2343.02|2343.02|0
1245794400000|2009-06-23 22:00:00|2363.18|2363.18|2418.46|2418.46|2423.08|2423.08|2347.91|2347.91|0
1245880800000|2009-06-24 22:00:00|2414.8|2414.8|2402.32|2402.32|2419.31|2419.31|2361.31|2361.31|0
1245967200000|2009-06-25 22:00:00|2411.19|2411.19|2389.91|2389.91|2434.75|2434.75|2379.02|2379.02|0
1246226400000|2009-06-28 22:00:00|2384.86|2384.86|2437.72|2437.72|2444|2444|2382.02|2382.02|0
1246312800000|2009-06-29 22:00:00|2445.67|2445.67|2401.69|2401.69|2446.18|2446.18|2390.55|2390.55|0
1246399200000|2009-06-30 22:00:00|2410.08|2410.08|2449.73|2449.73|2459.89|2459.89|2410.08|2410.08|0
1246485600000|2009-07-01 22:00:00|2441.94|2441.94|2369.65|2369.65|2441.94|2441.94|2369.65|2369.65|0
1246572000000|2009-07-02 22:00:00|2377.82|2377.82|2376.48|2376.48|2384.06|2384.06|2354.58|2354.58|0
1246831200000|2009-07-05 22:00:00|2359.51|2359.51|2343.88|2343.88|2360.62|2360.62|2324.56|2324.56|0
1246917600000|2009-07-06 22:00:00|2353.29|2353.29|2320.9|2320.9|2370.12|2370.12|2319.47|2319.47|0
1247004000000|2009-07-07 22:00:00|2314.09|2314.09|2291.33|2291.33|2321.12|2321.12|2284.03|2284.03|0
1247090400000|2009-07-08 22:00:00|2300.35|2300.35|2313.87|2313.87|2335.89|2335.89|2299.71|2299.71|0
1247176800000|2009-07-09 22:00:00|2303.54|2303.54|2281.47|2281.47|2312.8|2312.8|2277.5|2277.5|0
1247436000000|2009-07-12 22:00:00|2276.3|2276.3|2345.22|2345.22|2345.22|2345.22|2258.6|2258.6|0
1247522400000|2009-07-13 22:00:00|2350.55|2350.55|2370.71|2370.71|2380.44|2380.44|2344.67|2344.67|0
1247608800000|2009-07-14 22:00:00|2381.59|2381.59|2451.02|2451.02|2451.02|2451.02|2381.59|2381.59|0
1247695200000|2009-07-15 22:00:00|2449.39|2449.39|2458.97|2458.97|2483.5|2483.5|2437.62|2437.62|0
1247781600000|2009-07-16 22:00:00|2470.43|2470.43|2469.2|2469.2|2485.59|2485.59|2455.81|2455.81|0
1248040800000|2009-07-19 22:00:00|2482.8|2482.8|2500.69|2500.69|2511.53|2511.53|2482.8|2482.8|0
1248127200000|2009-07-20 22:00:00|2502.66|2502.66|2519.99|2519.99|2548.16|2548.16|2497.64|2497.64|0
1248213600000|2009-07-21 22:00:00|2522.15|2522.15|2528.85|2528.85|2529.27|2529.27|2496.54|2496.54|0
1248300000000|2009-07-22 22:00:00|2532.43|2532.43|2585.79|2585.79|2591.01|2591.01|2519.82|2519.82|0
1248386400000|2009-07-23 22:00:00|2579.29|2579.29|2582.76|2582.76|2613.38|2613.38|2568.18|2568.18|0
1248645600000|2009-07-26 22:00:00|2598.15|2598.15|2601.41|2601.41|2624.56|2624.56|2581.05|2581.05|0
1248732000000|2009-07-27 22:00:00|2604.83|2604.83|2573.08|2573.08|2625.23|2625.23|2569.97|2569.97|0
1248818400000|2009-07-28 22:00:00|2571.93|2571.93|2600.31|2600.31|2618.65|2618.65|2568.41|2568.41|0
1248904800000|2009-07-29 22:00:00|2615.61|2615.61|2654.74|2654.74|2668.5|2668.5|2602.92|2602.92|0
1248991200000|2009-07-30 22:00:00|2649.2|2649.2|2638.13|2638.13|2660.73|2660.73|2626.06|2626.06|0
1249250400000|2009-08-02 22:00:00|2637.51|2637.51|2674.07|2674.07|2694.18|2694.18|2631.67|2631.67|0
1249336800000|2009-08-03 22:00:00|2675.07|2675.07|2670.96|2670.96|2675.07|2675.07|2644.37|2644.37|0
1249423200000|2009-08-04 22:00:00|2669.23|2669.23|2643.13|2643.13|2687.18|2687.18|2632.15|2632.15|0
1249509600000|2009-08-05 22:00:00|2660.75|2660.75|2662.01|2662.01|2683.95|2683.95|2647.65|2647.65|0
1249596000000|2009-08-06 22:00:00|2655.33|2655.33|2706.22|2706.22|2717.59|2717.59|2636.37|2636.37|0
1249855200000|2009-08-09 22:00:00|2700.92|2700.92|2693.61|2693.61|2700.92|2700.92|2677.4|2677.4|0
1249941600000|2009-08-10 22:00:00|2696|2696|2650.94|2650.94|2712.39|2712.39|2643.58|2643.58|0
1250028000000|2009-08-11 22:00:00|2650.59|2650.59|2688.21|2688.21|2690.13|2690.13|2631.24|2631.24|0
1250114400000|2009-08-12 22:00:00|2691.92|2691.92|2705.74|2705.74|2733.95|2733.95|2687.47|2687.47|0
1250200800000|2009-08-13 22:00:00|2709.33|2709.33|2669.41|2669.41|2724.24|2724.24|2659.46|2659.46|0
1250460000000|2009-08-16 22:00:00|2659.73|2659.73|2603.79|2603.79|2659.73|2659.73|2588.08|2588.08|0
1250546400000|2009-08-17 22:00:00|2611.46|2611.46|2630.6|2630.6|2630.6|2630.6|2604.88|2604.88|0
1250632800000|2009-08-18 22:00:00|2616.15|2616.15|2622.88|2622.88|2635.05|2635.05|2587.25|2587.25|0
1250719200000|2009-08-19 22:00:00|2638.17|2638.17|2663.67|2663.67|2670.87|2670.87|2638.17|2638.17|0
1250805600000|2009-08-20 22:00:00|2657.39|2657.39|2745.62|2745.62|2749.89|2749.89|2652.99|2652.99|0
1251064800000|2009-08-23 22:00:00|2751.58|2751.58|2778.34|2778.34|2784.53|2784.53|2750.73|2750.73|0
1251151200000|2009-08-24 22:00:00|2758.42|2758.42|2801.14|2801.14|2807.17|2807.17|2753.89|2753.89|0
1251237600000|2009-08-25 22:00:00|2794.96|2794.96|2788.9|2788.9|2812.13|2812.13|2779.69|2779.69|0
1251324000000|2009-08-26 22:00:00|2786.68|2786.68|2777.62|2777.62|2803.11|2803.11|2763.61|2763.61|0
1251410400000|2009-08-27 22:00:00|2792.72|2792.72|2803.65|2803.65|2831.44|2831.44|2790.31|2790.31|0
1251669600000|2009-08-30 22:00:00|2789.4|2789.4|2775.17|2775.17|2795.66|2795.66|2768.19|2768.19|0
1251756000000|2009-08-31 22:00:00|2785.37|2785.37|2715.74|2715.74|2796.01|2796.01|2715.74|2715.74|0
1251842400000|2009-09-01 22:00:00|2715.1|2715.1|2703.76|2703.76|2715.19|2715.19|2674.66|2674.66|0
1251928800000|2009-09-02 22:00:00|2711.07|2711.07|2699.22|2699.22|2727.88|2727.88|2688.98|2688.98|0
1252015200000|2009-09-03 22:00:00|2708.34|2708.34|2743.34|2743.34|2743.62|2743.62|2708.34|2708.34|0
1252274400000|2009-09-06 22:00:00|2753.55|2753.55|2783.84|2783.84|2788.64|2788.64|2753.55|2753.55|0
1252360800000|2009-09-07 22:00:00|2788.79|2788.79|2786.25|2786.25|2801.54|2801.54|2774.21|2774.21|0
1252447200000|2009-09-08 22:00:00|2778.62|2778.62|2820.58|2820.58|2820.58|2820.58|2772.75|2772.75|0
1252533600000|2009-09-09 22:00:00|2827.76|2827.76|2817.5|2817.5|2840.1|2840.1|2794.88|2794.88|0
1252620000000|2009-09-10 22:00:00|2822.41|2822.41|2831.37|2831.37|2846.52|2846.52|2822.41|2822.41|0
1252879200000|2009-09-13 22:00:00|2815.07|2815.07|2829.25|2829.25|2832|2832|2785.73|2785.73|0
1252965600000|2009-09-14 22:00:00|2834.4|2834.4|2843|2843|2851.92|2851.92|2818.51|2818.51|0
1253052000000|2009-09-15 22:00:00|2850.06|2850.06|2882.28|2882.28|2889.54|2889.54|2850.06|2850.06|0
1253138400000|2009-09-16 22:00:00|2895.45|2895.45|2895.45|2895.45|2903.99|2903.99|2875.7|2875.7|0
1253224800000|2009-09-17 22:00:00|2885.37|2885.37|2887.24|2887.24|2913.69|2913.69|2879.65|2879.65|0
1253484000000|2009-09-20 22:00:00|2885.1|2885.1|2872.51|2872.51|2885.1|2885.1|2849.94|2849.94|0
1253570400000|2009-09-21 22:00:00|2881.56|2881.56|2881.6|2881.6|2907.06|2907.06|2875.88|2875.88|0
1253656800000|2009-09-22 22:00:00|2880.76|2880.76|2887.24|2887.24|2901.29|2901.29|2874.57|2874.57|0
1253743200000|2009-09-23 22:00:00|2880.21|2880.21|2838.22|2838.22|2906.16|2906.16|2832.65|2832.65|0
1253829600000|2009-09-24 22:00:00|2838.4|2838.4|2831.95|2831.95|2847.61|2847.61|2819.29|2819.29|0
1254088800000|2009-09-27 22:00:00|2828.16|2828.16|2899.12|2899.12|2899.12|2899.12|2807.1|2807.1|0
1254175200000|2009-09-28 22:00:00|2901|2901|2892.44|2892.44|2915.71|2915.71|2880.24|2880.24|0
1254261600000|2009-09-29 22:00:00|2898.35|2898.35|2872.63|2872.63|2909.53|2909.53|2846.96|2846.96|0
1254348000000|2009-09-30 22:00:00|2874.78|2874.78|2810.46|2810.46|2892.97|2892.97|2810.15|2810.15|0
1254434400000|2009-10-01 22:00:00|2798.93|2798.93|2760.6|2760.6|2798.93|2798.93|2743.79|2743.79|0
1254693600000|2009-10-04 22:00:00|2764.48|2764.48|2790.78|2790.78|2791.59|2791.59|2746.85|2746.85|0
1254780000000|2009-10-05 22:00:00|2798.6|2798.6|2865.7|2865.7|2866.04|2866.04|2798.6|2798.6|0
1254866400000|2009-10-06 22:00:00|2861.64|2861.64|2852.17|2852.17|2877.22|2877.22|2847.23|2847.23|0
1254952800000|2009-10-07 22:00:00|2873.55|2873.55|2887.61|2887.61|2897.74|2897.74|2867.9|2867.9|0
1255039200000|2009-10-08 22:00:00|2879.5|2879.5|2882.18|2882.18|2903.04|2903.04|2866.25|2866.25|0
1255298400000|2009-10-11 22:00:00|2888.41|2888.41|2914.35|2914.35|2929.62|2929.62|2888.41|2888.41|0
1255384800000|2009-10-12 22:00:00|2909.7|2909.7|2879.06|2879.06|2913.65|2913.65|2869.65|2869.65|0
1255471200000|2009-10-13 22:00:00|2900.68|2900.68|2950.82|2950.82|2952.29|2952.29|2900.68|2900.68|0
1255557600000|2009-10-14 22:00:00|2955.29|2955.29|2939.09|2939.09|2960.13|2960.13|2926.23|2926.23|0
1255644000000|2009-10-15 22:00:00|2941.9|2941.9|2893.53|2893.53|2960.61|2960.61|2885.4|2885.4|0
1255903200000|2009-10-18 22:00:00|2900.37|2900.37|2947.41|2947.41|2948.27|2948.27|2900.37|2900.37|0
1255989600000|2009-10-19 22:00:00|2950.54|2950.54|2925.08|2925.08|2962.06|2962.06|2922.14|2922.14|0
1256076000000|2009-10-20 22:00:00|2933.93|2933.93|2936.83|2936.83|2949.42|2949.42|2885.13|2885.13|0
1256162400000|2009-10-21 22:00:00|2918.13|2918.13|2902.19|2902.19|2918.13|2918.13|2878.83|2878.83|0
1256248800000|2009-10-22 22:00:00|2902.2|2902.2|2886.08|2886.08|2944.78|2944.78|2883.59|2883.59|0
1256511600000|2009-10-25 23:00:00|2892.79|2892.79|2834.82|2834.82|2907.02|2907.02|2826.95|2826.95|0
1256598000000|2009-10-26 23:00:00|2835.62|2835.62|2835.17|2835.17|2854.72|2854.72|2815.66|2815.66|0
1256684400000|2009-10-27 23:00:00|2829.77|2829.77|2778.46|2778.46|2829.77|2829.77|2776.94|2776.94|0
1256770800000|2009-10-28 23:00:00|2773.06|2773.06|2824.78|2824.78|2827.42|2827.42|2759.47|2759.47|0
1256857200000|2009-10-29 23:00:00|2830.85|2830.85|2743.5|2743.5|2833.86|2833.86|2737.24|2737.24|0
1257116400000|2009-11-01 23:00:00|2738.26|2738.26|2762.95|2762.95|2783.01|2783.01|2728.11|2728.11|0
1257202800000|2009-11-02 23:00:00|2741.48|2741.48|2712.3|2712.3|2741.48|2741.48|2693.8|2693.8|0
1257289200000|2009-11-03 23:00:00|2729.33|2729.33|2763.29|2763.29|2773.3|2773.3|2728.84|2728.84|0
1257375600000|2009-11-04 23:00:00|2745.46|2745.46|2793.44|2793.44|2808.69|2808.69|2719.22|2719.22|0
1257462000000|2009-11-05 23:00:00|2789.56|2789.56|2794.25|2794.25|2807.08|2807.08|2754.06|2754.06|0
1257721200000|2009-11-08 23:00:00|2810.6|2810.6|2860.11|2860.11|2860.31|2860.31|2810.6|2810.6|0
1257807600000|2009-11-09 23:00:00|2861.2|2861.2|2856.44|2856.44|2873.31|2873.31|2849.62|2849.62|0
1257894000000|2009-11-10 23:00:00|2873|2873|2881.01|2881.01|2902.5|2902.5|2873|2873|0
1257980400000|2009-11-11 23:00:00|2873.98|2873.98|2876.92|2876.92|2904.88|2904.88|2860.81|2860.81|0
1258066800000|2009-11-12 23:00:00|2872.48|2872.48|2883.04|2883.04|2886.21|2886.21|2851.1|2851.1|0
1258326000000|2009-11-15 23:00:00|2895.49|2895.49|2926.15|2926.15|2930.82|2930.82|2895.49|2895.49|0
1258412400000|2009-11-16 23:00:00|2918.56|2918.56|2906.92|2906.92|2923.54|2923.54|2900.33|2900.33|0
1258498800000|2009-11-17 23:00:00|2916|2916|2908.53|2908.53|2933.96|2933.96|2900.81|2900.81|0
1258585200000|2009-11-18 23:00:00|2908.43|2908.43|2860.29|2860.29|2908.43|2908.43|2853.55|2853.55|0
1258671600000|2009-11-19 23:00:00|2867.29|2867.29|2833.06|2833.06|2880.26|2880.26|2824.88|2824.88|0
1258930800000|2009-11-22 23:00:00|2848.09|2848.09|2898.19|2898.19|2906.56|2906.56|2848.09|2848.09|0
1259017200000|2009-11-23 23:00:00|2883.17|2883.17|2877.58|2877.58|2901.87|2901.87|2868.24|2868.24|0
1259103600000|2009-11-24 23:00:00|2893.76|2893.76|2896.9|2896.9|2910.22|2910.22|2875.59|2875.59|0
1259190000000|2009-11-25 23:00:00|2887.7|2887.7|2799.44|2799.44|2887.7|2887.7|2794.99|2794.99|0
1259276400000|2009-11-26 23:00:00|2772.33|2772.33|2831.14|2831.14|2849.42|2849.42|2757.02|2757.02|0
1259535600000|2009-11-29 23:00:00|2834.46|2834.46|2797.25|2797.25|2843.33|2843.33|2791.78|2791.78|0
1259622000000|2009-11-30 23:00:00|2817.16|2817.16|2871.75|2871.75|2871.75|2871.75|2817.16|2817.16|0
1259708400000|2009-12-01 23:00:00|2870.48|2870.48|2877.94|2877.94|2893.94|2893.94|2860.69|2860.69|0
1259794800000|2009-12-02 23:00:00|2877.95|2877.95|2876.14|2876.14|2911.13|2911.13|2869.35|2869.35|0
1259881200000|2009-12-03 23:00:00|2868.59|2868.59|2910.33|2910.33|2930.01|2930.01|2854.46|2854.46|0
1260140400000|2009-12-06 23:00:00|2900.35|2900.35|2896.23|2896.23|2907.82|2907.82|2876.59|2876.59|0
1260226800000|2009-12-07 23:00:00|2890.91|2890.91|2849.17|2849.17|2906.77|2906.77|2834.89|2834.89|0
1260313200000|2009-12-08 23:00:00|2843.24|2843.24|2818.1|2818.1|2858.26|2858.26|2802.39|2802.39|0
1260399600000|2009-12-09 23:00:00|2816.66|2816.66|2851.29|2851.29|2857.39|2857.39|2811.02|2811.02|0
1260486000000|2009-12-10 23:00:00|2853.93|2853.93|2862.32|2862.32|2884.67|2884.67|2853.93|2853.93|0
1260745200000|2009-12-13 23:00:00|2878.61|2878.61|2885|2885|2897.23|2897.23|2871.62|2871.62|0
1260831600000|2009-12-14 23:00:00|2887.06|2887.06|2888.58|2888.58|2893.14|2893.14|2855.63|2855.63|0
1260918000000|2009-12-15 23:00:00|2890.3|2890.3|2926.52|2926.52|2926.52|2926.52|2890.3|2890.3|0
1261004400000|2009-12-16 23:00:00|2907.64|2907.64|2891.66|2891.66|2916.08|2916.08|2882.82|2882.82|0
1261090800000|2009-12-17 23:00:00|2891.58|2891.58|2871.22|2871.22|2921.25|2921.25|2869.38|2869.38|0
1261350000000|2009-12-20 23:00:00|2879.12|2879.12|2926.05|2926.05|2926.05|2926.05|2875.79|2875.79|0
1261436400000|2009-12-21 23:00:00|2927.87|2927.87|2945.71|2945.71|2961.85|2961.85|2927.87|2927.87|0
1261522800000|2009-12-22 23:00:00|2954.47|2954.47|2957.48|2957.48|2969.13|2969.13|2946.25|2946.25|0
1261609200000|2009-12-23 23:00:00|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|2957.03|0
1261954800000|2009-12-27 23:00:00|2970.01|2970.01|2982.42|2982.42|2984.45|2984.45|2970.01|2970.01|0
1262041200000|2009-12-28 23:00:00|2988.03|2988.03|2992.08|2992.08|3001.56|3001.56|2985.14|2985.14|0
1262127600000|2009-12-29 23:00:00|2988.27|2988.27|2966.24|2966.24|2993.81|2993.81|2964.87|2964.87|0
1262214000000|2009-12-30 23:00:00|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|0
1262559600000|2010-01-03 23:00:00|2974.86|2974.86|3017.8|3017.8|3017.8|3017.8|2974.86|2974.86|0
1262646000000|2010-01-04 23:00:00|3016.64|3016.64|3012.36|3012.36|3025.6|3025.6|3006.47|3006.47|0
1262732400000|2010-01-05 23:00:00|3010.89|3010.89|3009.66|3009.66|3016.83|3016.83|2997.05|2997.05|0
1262818800000|2010-01-06 23:00:00|3000.14|3000.14|3007.34|3007.34|3013.9|3013.9|2979.8|2979.8|0
1262905200000|2010-01-07 23:00:00|3012.97|3012.97|3017.85|3017.85|3024.58|3024.58|2993.73|2993.73|0
1263164400000|2010-01-10 23:00:00|3030.42|3030.42|3010.24|3010.24|3044.37|3044.37|3007.34|3007.34|0
1263250800000|2010-01-11 23:00:00|3010.58|3010.58|2976.89|2976.89|3019.17|3019.17|2966.15|2966.15|0
1263337200000|2010-01-12 23:00:00|2967.43|2967.43|2978.41|2978.41|2986.22|2986.22|2964.11|2964.11|0
1263423600000|2010-01-13 23:00:00|2991.06|2991.06|2989.71|2989.71|3001.58|3001.58|2972.54|2972.54|0
1263510000000|2010-01-14 23:00:00|2995.5|2995.5|2940.25|2940.25|3008.82|3008.82|2939.04|2939.04|0
1263769200000|2010-01-17 23:00:00|2949.94|2949.94|2957.87|2957.87|2960.53|2960.53|2939.16|2939.16|0
1263855600000|2010-01-18 23:00:00|2952.05|2952.05|2984.82|2984.82|2990.5|2990.5|2923.57|2923.57|0
1263942000000|2010-01-19 23:00:00|2979.47|2979.47|2914.6|2914.6|2984.36|2984.36|2904.88|2904.88|0
1264028400000|2010-01-20 23:00:00|2914.68|2914.68|2863.25|2863.25|2943.95|2943.95|2863.25|2863.25|0
1264114800000|2010-01-21 23:00:00|2850.68|2850.68|2836.8|2836.8|2860.96|2860.96|2806.51|2806.51|0
1264374000000|2010-01-24 23:00:00|2825.15|2825.15|2807.3|2807.3|2845.15|2845.15|2806.46|2806.46|0
1264460400000|2010-01-25 23:00:00|2788.71|2788.71|2827.74|2827.74|2828.27|2828.27|2776.67|2776.67|0
1264546800000|2010-01-26 23:00:00|2809.86|2809.86|2787.4|2787.4|2813.23|2813.23|2769.58|2769.58|0
1264633200000|2010-01-27 23:00:00|2806.29|2806.29|2737.33|2737.33|2825.27|2825.27|2737.33|2737.33|0
1264719600000|2010-01-28 23:00:00|2752.5|2752.5|2776.83|2776.83|2800|2800|2742.5|2742.5|0
1264978800000|2010-01-31 23:00:00|2763.88|2763.88|2793.29|2793.29|2801.7|2801.7|2748.73|2748.73|0
1265065200000|2010-02-01 23:00:00|2795.56|2795.56|2830.01|2830.01|2833.62|2833.62|2778.11|2778.11|0
1265151600000|2010-02-02 23:00:00|2831.87|2831.87|2804.61|2804.61|2842.61|2842.61|2799.28|2799.28|0
1265238000000|2010-02-03 23:00:00|2803.12|2803.12|2707.45|2707.45|2812.98|2812.98|2704.95|2704.95|0
1265324400000|2010-02-04 23:00:00|2699|2699|2631.64|2631.64|2699|2699|2631.64|2631.64|0
1265583600000|2010-02-07 23:00:00|2635.84|2635.84|2664.29|2664.29|2673.27|2673.27|2617.77|2617.77|0
1265670000000|2010-02-08 23:00:00|2659.1|2659.1|2668.43|2668.43|2688.25|2688.25|2643.64|2643.64|0
1265756400000|2010-02-09 23:00:00|2681.44|2681.44|2700.17|2700.17|2725.41|2725.41|2681.44|2681.44|0
1265842800000|2010-02-10 23:00:00|2710.08|2710.08|2680.25|2680.25|2727.69|2727.69|2653.84|2653.84|0
1265929200000|2010-02-11 23:00:00|2693.45|2693.45|2674.46|2674.46|2712.62|2712.62|2657.39|2657.39|0
1266188400000|2010-02-14 23:00:00|2683.49|2683.49|2683.83|2683.83|2705.28|2705.28|2676.85|2676.85|0
1266274800000|2010-02-15 23:00:00|2699.74|2699.74|2720.77|2720.77|2720.77|2720.77|2676.49|2676.49|0
1266361200000|2010-02-16 23:00:00|2736.31|2736.31|2762.25|2762.25|2779.29|2779.29|2736.31|2736.31|0
1266447600000|2010-02-17 23:00:00|2756.61|2756.61|2778.3|2778.3|2781.31|2781.31|2749.43|2749.43|0
1266534000000|2010-02-18 23:00:00|2761.01|2761.01|2793.37|2793.37|2795.83|2795.83|2747.62|2747.62|0
1266793200000|2010-02-21 23:00:00|2798.29|2798.29|2778.12|2778.12|2804.3|2804.3|2775.72|2775.72|0
1266879600000|2010-02-22 23:00:00|2789.75|2789.75|2730.57|2730.57|2801.2|2801.2|2722.37|2722.37|0
1266966000000|2010-02-23 23:00:00|2734.31|2734.31|2734.95|2734.95|2744.06|2744.06|2707.09|2707.09|0
1267052400000|2010-02-24 23:00:00|2725.25|2725.25|2684.42|2684.42|2743.81|2743.81|2677.21|2677.21|0
1267138800000|2010-02-25 23:00:00|2706.02|2706.02|2728.47|2728.47|2730.22|2730.22|2684.6|2684.6|0
1267398000000|2010-02-28 23:00:00|2743.17|2743.17|2772.7|2772.7|2775.06|2775.06|2737.07|2737.07|0
1267484400000|2010-03-01 23:00:00|2772.87|2772.87|2796.33|2796.33|2796.66|2796.66|2762.76|2762.76|0
1267570800000|2010-03-02 23:00:00|2790.01|2790.01|2822.59|2822.59|2826.14|2826.14|2777.25|2777.25|0
1267657200000|2010-03-03 23:00:00|2807.54|2807.54|2816.1|2816.1|2832.7|2832.7|2797.97|2797.97|0
1267743600000|2010-03-04 23:00:00|2823.45|2823.45|2877.44|2877.44|2877.44|2877.44|2821.35|2821.35|0
1268002800000|2010-03-07 23:00:00|2888.02|2888.02|2879.29|2879.29|2890.37|2890.37|2875.49|2875.49|0
1268089200000|2010-03-08 23:00:00|2879.14|2879.14|2880.71|2880.71|2888.59|2888.59|2857.23|2857.23|0
1268175600000|2010-03-09 23:00:00|2879.95|2879.95|2909.4|2909.4|2912.34|2912.34|2874.72|2874.72|0
1268262000000|2010-03-10 23:00:00|2898.06|2898.06|2895.74|2895.74|2910.86|2910.86|2882.81|2882.81|0
1268348400000|2010-03-11 23:00:00|2901.16|2901.16|2898.36|2898.36|2921.8|2921.8|2892.9|2892.9|0
1268607600000|2010-03-14 23:00:00|2894.79|2894.79|2870.55|2870.55|2895.94|2895.94|2868.45|2868.45|0
1268694000000|2010-03-15 23:00:00|2880.72|2880.72|2905.93|2905.93|2913.28|2913.28|2880.72|2880.72|0
1268780400000|2010-03-16 23:00:00|2915.17|2915.17|2931.31|2931.31|2936.37|2936.37|2915.17|2915.17|0
1268866800000|2010-03-17 23:00:00|2920.47|2920.47|2913.74|2913.74|2931.41|2931.41|2903.2|2903.2|0
1268953200000|2010-03-18 23:00:00|2921.96|2921.96|2897.95|2897.95|2933.51|2933.51|2884.8|2884.8|0
1269212400000|2010-03-21 23:00:00|2889.13|2889.13|2890.75|2890.75|2890.75|2890.75|2849.14|2849.14|0
1269298800000|2010-03-22 23:00:00|2892.23|2892.23|2910.52|2910.52|2916.93|2916.93|2889.83|2889.83|0
1269385200000|2010-03-23 23:00:00|2913.7|2913.7|2903.94|2903.94|2920.92|2920.92|2871.08|2871.08|0
1269471600000|2010-03-24 23:00:00|2904.93|2904.93|2948.09|2948.09|2952.29|2952.29|2902.11|2902.11|0
1269558000000|2010-03-25 23:00:00|2948.15|2948.15|2940.94|2940.94|2952.49|2952.49|2933.64|2933.64|0
1269813600000|2010-03-28 22:00:00|2947.18|2947.18|2947.49|2947.49|2961.62|2961.62|2930.18|2930.18|0
1269900000000|2010-03-29 22:00:00|2956.8|2956.8|2939.68|2939.68|2969.2|2969.2|2935.22|2935.22|0
1269986400000|2010-03-30 22:00:00|2936.54|2936.54|2931.16|2931.16|2947.17|2947.17|2910.09|2910.09|0
1270072800000|2010-03-31 22:00:00|2941.46|2941.46|2978.5|2978.5|2980.83|2980.83|2941.46|2941.46|0
1270504800000|2010-04-05 22:00:00|2988.99|2988.99|2989.49|2989.49|2998.29|2998.29|2964.39|2964.39|0
1270591200000|2010-04-06 22:00:00|2988.49|2988.49|2974.62|2974.62|2990.9|2990.9|2968.14|2968.14|0
1270677600000|2010-04-07 22:00:00|2966.09|2966.09|2942.31|2942.31|2966.09|2966.09|2923.28|2923.28|0
1270764000000|2010-04-08 22:00:00|2959.57|2959.57|2993.54|2993.54|2993.54|2993.54|2959.57|2959.57|0
1271023200000|2010-04-11 22:00:00|3008.8|3008.8|3002.23|3002.23|3019.49|3019.49|2987.46|2987.46|0
1271109600000|2010-04-12 22:00:00|2994.32|2994.32|2988.24|2988.24|3006.4|3006.4|2977.49|2977.49|0
1271196000000|2010-04-13 22:00:00|2999.39|2999.39|3008.03|3008.03|3020.77|3020.77|2998.58|2998.58|0
1271282400000|2010-04-14 22:00:00|3013.14|3013.14|3012.65|3012.65|3023.1|3023.1|2987.84|2987.84|0
1271368800000|2010-04-15 22:00:00|3003.11|3003.11|2949.65|2949.65|3027.14|3027.14|2940.38|2940.38|0
1271628000000|2010-04-18 22:00:00|2941.87|2941.87|2940.19|2940.19|2952.93|2952.93|2923.82|2923.82|0
1271714400000|2010-04-19 22:00:00|2948.5|2948.5|2983.91|2983.91|2985.57|2985.57|2938.82|2938.82|0
1271800800000|2010-04-20 22:00:00|2988.69|2988.69|2947.64|2947.64|2990.05|2990.05|2946.45|2946.45|0
1271887200000|2010-04-21 22:00:00|2945.68|2945.68|2897.59|2897.59|2966.3|2966.3|2884.84|2884.84|0
1271973600000|2010-04-22 22:00:00|2900.44|2900.44|2918.11|2918.11|2931.37|2931.37|2882.09|2882.09|0
1272232800000|2010-04-25 22:00:00|2936.95|2936.95|2947.04|2947.04|2962.94|2962.94|2932.26|2932.26|0
1272319200000|2010-04-26 22:00:00|2943.22|2943.22|2838.78|2838.78|2943.22|2943.22|2838.78|2838.78|0
1272405600000|2010-04-27 22:00:00|2819.71|2819.71|2788.54|2788.54|2839.03|2839.03|2762.15|2762.15|0
1272492000000|2010-04-28 22:00:00|2795.61|2795.61|2828.12|2828.12|2840.87|2840.87|2779.81|2779.81|0
1272578400000|2010-04-29 22:00:00|2826.1|2826.1|2816.86|2816.86|2850.49|2850.49|2791.08|2791.08|0
1272837600000|2010-05-02 22:00:00|2806.71|2806.71|2816.5|2816.5|2828.79|2828.79|2780.51|2780.51|0
1272924000000|2010-05-03 22:00:00|2819.25|2819.25|2708.12|2708.12|2819.25|2819.25|2701.98|2701.98|0
1273010400000|2010-05-04 22:00:00|2711.96|2711.96|2679.3|2679.3|2725.67|2725.67|2656.05|2656.05|0
1273096800000|2010-05-05 22:00:00|2656.33|2656.33|2611.41|2611.41|2701.06|2701.06|2591.35|2591.35|0
1273183200000|2010-05-06 22:00:00|2563.63|2563.63|2500.18|2500.18|2611.98|2611.98|2472.1|2472.1|0
1273442400000|2010-05-09 22:00:00|2534.81|2534.81|2758.89|2758.89|2758.89|2758.89|2531.43|2531.43|0
1273528800000|2010-05-10 22:00:00|2728.31|2728.31|2730.48|2730.48|2733.14|2733.14|2671.66|2671.66|0
1273615200000|2010-05-11 22:00:00|2723.24|2723.24|2764.31|2764.31|2787.64|2787.64|2695.91|2695.91|0
1273701600000|2010-05-12 22:00:00|2777.29|2777.29|2764.05|2764.05|2787.7|2787.7|2740.41|2740.41|0
1273788000000|2010-05-13 22:00:00|2755.83|2755.83|2633.92|2633.92|2755.83|2755.83|2616.98|2616.98|0
1274047200000|2010-05-16 22:00:00|2621.64|2621.64|2635.34|2635.34|2675.16|2675.16|2604.57|2604.57|0
1274133600000|2010-05-17 22:00:00|2655.87|2655.87|2698.21|2698.21|2713.47|2713.47|2655.87|2655.87|0
1274220000000|2010-05-18 22:00:00|2669.11|2669.11|2619.48|2619.48|2669.11|2669.11|2594.72|2594.72|0
1274306400000|2010-05-19 22:00:00|2626.19|2626.19|2569.58|2569.58|2656.45|2656.45|2516.98|2516.98|0
1274392800000|2010-05-20 22:00:00|2565.07|2565.07|2574.18|2574.18|2586.9|2586.9|2497.32|2497.32|0
1274652000000|2010-05-23 22:00:00|2586.84|2586.84|2558.27|2558.27|2600.45|2600.45|2533.61|2533.61|0
1274738400000|2010-05-24 22:00:00|2504.97|2504.97|2488.5|2488.5|2504.97|2504.97|2448.1|2448.1|0
1274824800000|2010-05-25 22:00:00|2516.48|2516.48|2530.34|2530.34|2567.45|2567.45|2516.48|2516.48|0
1274911200000|2010-05-26 22:00:00|2544.18|2544.18|2619.36|2619.36|2621.7|2621.7|2534.89|2534.89|0
1274997600000|2010-05-27 22:00:00|2629.62|2629.62|2614.06|2614.06|2637.59|2637.59|2603.48|2603.48|0
1275256800000|2010-05-30 22:00:00|2608.03|2608.03|2610.26|2610.26|2622.32|2622.32|2600.2|2600.2|0
1275343200000|2010-05-31 22:00:00|2595.63|2595.63|2606.58|2606.58|2619.5|2619.5|2539.39|2539.39|0
1275429600000|2010-06-01 22:00:00|2589.33|2589.33|2601.98|2601.98|2606.29|2606.29|2551.63|2551.63|0
1275516000000|2010-06-02 22:00:00|2629.61|2629.61|2634.16|2634.16|2668.56|2668.56|2629.61|2629.61|0
1275602400000|2010-06-03 22:00:00|2638.21|2638.21|2553.59|2553.59|2655.17|2655.17|2542.9|2542.9|0
1275861600000|2010-06-06 22:00:00|2528.63|2528.63|2529.97|2529.97|2558.94|2558.94|2501.65|2501.65|0
1275948000000|2010-06-07 22:00:00|2536.96|2536.96|2510.84|2510.84|2541.24|2541.24|2475.71|2475.71|0
1276034400000|2010-06-08 22:00:00|2527.95|2527.95|2556.68|2556.68|2556.68|2556.68|2494.73|2494.73|0
1276120800000|2010-06-09 22:00:00|2542.01|2542.01|2608.74|2608.74|2623.05|2623.05|2523.24|2523.24|0
1276207200000|2010-06-10 22:00:00|2616.12|2616.12|2638.31|2638.31|2651.39|2651.39|2602.25|2602.25|0
1276466400000|2010-06-13 22:00:00|2653.3|2653.3|2683.46|2683.46|2687.52|2687.52|2653.3|2653.3|0
1276552800000|2010-06-14 22:00:00|2663.88|2663.88|2716.3|2716.3|2723.55|2723.55|2656.08|2656.08|0
1276639200000|2010-06-15 22:00:00|2728.7|2728.7|2718.73|2718.73|2736.93|2736.93|2691.87|2691.87|0
1276725600000|2010-06-16 22:00:00|2716.4|2716.4|2728.12|2728.12|2746.66|2746.66|2707.71|2707.71|0
1276812000000|2010-06-17 22:00:00|2730.02|2730.02|2737.02|2737.02|2748.33|2748.33|2715.31|2715.31|0
1277071200000|2010-06-20 22:00:00|2762.38|2762.38|2768.27|2768.27|2788.73|2788.73|2756.62|2756.62|0
1277157600000|2010-06-21 22:00:00|2751.16|2751.16|2745.97|2745.97|2761.35|2761.35|2719.72|2719.72|0
1277244000000|2010-06-22 22:00:00|2725.85|2725.85|2704.8|2704.8|2740.46|2740.46|2691.67|2691.67|0
1277330400000|2010-06-23 22:00:00|2717.25|2717.25|2645.32|2645.32|2721.65|2721.65|2636.05|2636.05|0
1277416800000|2010-06-24 22:00:00|2649.07|2649.07|2629.25|2629.25|2663.87|2663.87|2617.46|2617.46|0
1277676000000|2010-06-27 22:00:00|2636.45|2636.45|2668.67|2668.67|2671.48|2671.48|2618.97|2618.97|0
1277762400000|2010-06-28 22:00:00|2643.24|2643.24|2556.34|2556.34|2643.24|2643.24|2555.54|2555.54|0
1277848800000|2010-06-29 22:00:00|2565.02|2565.02|2573.32|2573.32|2596.9|2596.9|2549.22|2549.22|0
1277935200000|2010-06-30 22:00:00|2548.49|2548.49|2518.65|2518.65|2560.52|2560.52|2502.5|2502.5|0
1278021600000|2010-07-01 22:00:00|2531.41|2531.41|2522.36|2522.36|2562.22|2562.22|2519.88|2519.88|0
1278280800000|2010-07-04 22:00:00|2527.79|2527.79|2507.83|2507.83|2531.88|2531.88|2506.63|2506.63|0
1278367200000|2010-07-05 22:00:00|2519.8|2519.8|2578.69|2578.69|2602.79|2602.79|2519.8|2519.8|0
1278453600000|2010-07-06 22:00:00|2562.6|2562.6|2634.39|2634.39|2634.39|2634.39|2533.07|2533.07|0
1278540000000|2010-07-07 22:00:00|2646.97|2646.97|2666.42|2666.42|2676.75|2676.75|2643.47|2643.47|0
1278626400000|2010-07-08 22:00:00|2678.26|2678.26|2681.2|2681.2|2690.52|2690.52|2668.5|2668.5|0
1278885600000|2010-07-11 22:00:00|2686.8|2686.8|2686.09|2686.09|2702.73|2702.73|2671.27|2671.27|0
1278972000000|2010-07-12 22:00:00|2688.23|2688.23|2737.59|2737.59|2739.99|2739.99|2685.54|2685.54|0
1279058400000|2010-07-13 22:00:00|2744.71|2744.71|2738.96|2738.96|2749.8|2749.8|2711.81|2711.81|0
1279144800000|2010-07-14 22:00:00|2730.77|2730.77|2702.81|2702.81|2752.14|2752.14|2690.64|2690.64|0
1279231200000|2010-07-15 22:00:00|2710.81|2710.81|2645.61|2645.61|2727.62|2727.62|2634.29|2634.29|0
1279490400000|2010-07-18 22:00:00|2639.36|2639.36|2634.6|2634.6|2675.06|2675.06|2626.86|2626.86|0
1279576800000|2010-07-19 22:00:00|2650.64|2650.64|2627.28|2627.28|2658.84|2658.84|2586.49|2586.49|0
1279663200000|2010-07-20 22:00:00|2646.45|2646.45|2639.52|2639.52|2674.08|2674.08|2634.58|2634.58|0
1279749600000|2010-07-21 22:00:00|2628.08|2628.08|2714.21|2714.21|2718.35|2718.35|2623.25|2623.25|0
1279836000000|2010-07-22 22:00:00|2710.91|2710.91|2719.13|2719.13|2732.74|2732.74|2695.7|2695.7|0
1280095200000|2010-07-25 22:00:00|2747.5|2745.5|2746.4|2742.4|2752|2749.5|2738.5|2736.5|0
1280181600000|2010-07-26 22:00:00|2746.6|2742.6|2773.3|2769.3|2792.5|2790.5|2741.5|2738.3|0
1280268000000|2010-07-27 22:00:00|2773.6|2769.6|2761.5|2757.5|2793.5|2791.5|2754.5|2752.5|0
1280354400000|2010-07-28 22:00:00|2761|2757|2744.9|2740.9|2803.5|2801.5|2722.5|2720.5|0
1280440800000|2010-07-29 22:00:00|2744.4|2740.4|2752.4|2748.4|2767.5|2765.5|2710.5|2708.5|0
1280613600000|2010-07-31 22:00:00|2751.9|2747.9|2758.2|2754.2|2762.2|2758.2|2751|2747|0
1280700000000|2010-08-01 22:00:00|2758.7|2754.7|2830.3|2826.3|2838.5|2836.5|2757.8|2753.8|0
1280786400000|2010-08-02 22:00:00|2830.8|2826.8|2821|2817|2831.3|2827.3|2795.5|2793.5|0
1280872800000|2010-08-03 22:00:00|2820.6|2816.6|2832.4|2828.4|2842.5|2840.5|2790.5|2788.5|0
1280959200000|2010-08-04 22:00:00|2832.1|2828.1|2824.4|2820.4|2850.5|2848.5|2813.5|2811.5|0
1281045600000|2010-08-05 22:00:00|2826.86|2826.86|2779.34|2779.34|2841.76|2841.76|2766.36|2766.36|0
1281218400000|2010-08-07 22:00:00|2809.9|2805.9|2807.7|2803.7|2812.7|2808.7|2807.3|2803.3|0
1281304800000|2010-08-08 22:00:00|2807.3|2803.3|2830.2|2826.2|2841.5|2839.5|2803.5|2799.5|0
1281391200000|2010-08-09 22:00:00|2830.7|2826.7|2818.6|2814.6|2830.7|2826.7|2782.5|2780.5|0
1281477600000|2010-08-10 22:00:00|2818.9|2814.9|2703.5|2699.5|2819.1|2815.1|2695.8|2691.8|0
1281564000000|2010-08-11 22:00:00|2704|2700|2723.6|2719.6|2737.5|2735.5|2699.5|2697.3|0
1281650400000|2010-08-12 22:00:00|2738.81|2738.81|2708.73|2708.73|2741.69|2741.69|2687.42|2687.42|0
1281823200000|2010-08-14 22:00:00|2707.7|2703.7|2706.7|2702.7|2707.7|2703.7|2704.6|2700.6|0
1281909600000|2010-08-15 22:00:00|2706.5|2702.5|2705.2|2701.2|2723.5|2721.5|2673.5|2671.5|0
1281996000000|2010-08-16 22:00:00|2704.7|2700.7|2730.9|2726.9|2741.5|2739.5|2700|2696|0
1282082400000|2010-08-17 22:00:00|2730.6|2726.6|2727.2|2723.2|2749.5|2747.5|2709.5|2707.5|0
1282168800000|2010-08-18 22:00:00|2727|2723|2670.8|2666.8|2753.5|2751.5|2656.5|2654.5|0
1282255200000|2010-08-19 22:00:00|2674.69|2674.69|2643.98|2643.98|2690.46|2690.46|2637.72|2637.72|0
1282428000000|2010-08-21 22:00:00|2649|2645|2655.3|2651.3|2656.7|2652.7|2647.2|2643.2|0
1282514400000|2010-08-22 22:00:00|2654.8|2650.8|2653.5|2649.5|2685.5|2683.5|2640.5|2638.5|0
1282600800000|2010-08-23 22:00:00|2653|2649|2607|2603|2655.8|2651.8|2586.5|2584.5|0
1282687200000|2010-08-24 22:00:00|2606.8|2602.8|2609.1|2605.1|2624.5|2622.5|2555.5|2553.5|0
1282773600000|2010-08-25 22:00:00|2609.6|2605.6|2580.8|2576.8|2620.5|2618.5|2576.9|2572.9|0
1282860000000|2010-08-26 22:00:00|2599.99|2599.99|2630.35|2630.35|2632.12|2632.12|2579.91|2579.91|0
1283032800000|2010-08-28 22:00:00|2646.9|2642.9|2650.4|2646.4|2654.6|2650.6|2645.5|2641.5|0
1283119200000|2010-08-29 22:00:00|2650.9|2646.9|2596.1|2592.1|2662|2658|2594.5|2590.5|0
1283205600000|2010-08-30 22:00:00|2596.3|2592.3|2621.8|2617.8|2631.5|2629.5|2569.5|2567.5|0
1283292000000|2010-08-31 22:00:00|2622|2618|2708.6|2704.6|2718.5|2716.5|2610.5|2608.5|0
1283378400000|2010-09-01 22:00:00|2708.1|2704.1|2729.7|2725.7|2734.3|2730.3|2695.5|2693.5|0
1283464800000|2010-09-02 22:00:00|2729.3|2725.3|2753.9|2749.9|2772.5|2770.5|2717.5|2715.5|0
1283637600000|2010-09-04 22:00:00|2752.1|2748.1|2752.3|2748.3|2752.5|2748.5|2749|2745|0
1283724000000|2010-09-05 22:00:00|2751.8|2747.8|2757.5|2753.5|2767.5|2765.5|2748.5|2746.5|0
1283810400000|2010-09-06 22:00:00|2757.3|2753.3|2724.3|2720.3|2762.4|2758.4|2710.5|2708.5|0
1283896800000|2010-09-07 22:00:00|2724|2720|2746.2|2742.2|2760.5|2758.5|2703.5|2701.5|0
1283983200000|2010-09-08 22:00:00|2746.4|2742.4|2765.7|2761.7|2792.5|2790.5|2735.5|2733.5|0
1284069600000|2010-09-09 22:00:00|2765.9|2761.9|2780.1|2776.1|2786.5|2784.5|2762.5|2758.6|0
1284242400000|2010-09-11 22:00:00|2780.6|2776.6|2790.7|2786.7|2792.1|2788.1|2779.2|2775.2|0
1284328800000|2010-09-12 22:00:00|2790.4|2786.4|2808.9|2804.9|2822.5|2820.5|2789.5|2786.4|0
1284415200000|2010-09-13 22:00:00|2809.3|2805.3|2798.1|2794.1|2815.5|2813.5|2783.5|2781.5|0
1284501600000|2010-09-14 22:00:00|2797.7|2793.7|2802.7|2798.7|2814.5|2812.5|2776.5|2774.5|0
1284588000000|2010-09-15 22:00:00|2802.5|2798.5|2804.1|2800.1|2804.6|2800.6|2779.5|2777.5|0
1284674400000|2010-09-16 22:00:00|2754.5|2752.5|2759.9|2755.9|2764.5|2762.5|2753.5|2751.5|0
1284847200000|2010-09-18 22:00:00|2760.4|2756.4|2757.5|2753.5|2760.8|2756.8|2755.8|2751.8|0
1284933600000|2010-09-19 22:00:00|2758|2754|2813.6|2809.6|2820.5|2818.5|2757.1|2753.1|0
1285020000000|2010-09-20 22:00:00|2813.8|2809.8|2795|2791|2829.5|2827.5|2784|2782|0
1285106400000|2010-09-21 22:00:00|2795.3|2791.3|2768.7|2764.7|2807.5|2805.5|2748.5|2746.5|0
1285192800000|2010-09-22 22:00:00|2724.5|2722.5|2721.8|2717.8|2726|2723.5|2716.5|2714.5|0
1285279200000|2010-09-23 22:00:00|2731.74|2731.74|2792.75|2792.75|2797.06|2797.06|2720.17|2720.17|0
1285452000000|2010-09-25 22:00:00|2803.3|2799.3|2810.4|2806.4|2813.6|2809.6|2802|2798|0
1285538400000|2010-09-26 22:00:00|2810.9|2806.9|2775.3|2771.3|2814.5|2812.5|2771.5|2769.5|0
1285624800000|2010-09-27 22:00:00|2782|2778|2780.7|2776.7|2782|2778|2780.5|2776.5|0
1285711200000|2010-09-28 22:00:00|2780.5|2776.5|2754|2750|2802.5|2800.5|2743.5|2741.5|0
1285797600000|2010-09-29 22:00:00|2754.4|2750.4|2746.4|2742.4|2800.5|2798.5|2721.5|2719.5|0
1285884000000|2010-09-30 22:00:00|2747.93|2747.93|2732.91|2732.91|2776.75|2776.75|2719.71|2719.71|0
1286056800000|2010-10-02 22:00:00|2741.6|2737.6|2737.4|2733.4|2743|2739|2737.1|2733.1|0
1286143200000|2010-10-03 22:00:00|2737.6|2733.6|2703.7|2699.7|2745.2|2741.2|2683.5|2681.5|0
1286229600000|2010-10-04 22:00:00|2704.2|2700.2|2778.1|2774.1|2781.5|2779.5|2690.5|2688.5|0
1286316000000|2010-10-05 22:00:00|2777.6|2773.6|2775.5|2771.5|2794.5|2792.5|2765.5|2763.5|0
1286402400000|2010-10-06 22:00:00|2775.9|2771.9|2791.1|2787.1|2810.5|2808.5|2757.5|2755.5|0
1286488800000|2010-10-07 22:00:00|2791.4|2787.4|2793.8|2789.8|2796.5|2794.5|2764.5|2762.5|0
1286661600000|2010-10-09 22:00:00|2793.4|2789.4|2795.9|2791.9|2796.5|2792.5|2791.2|2787.2|0
1286748000000|2010-10-10 22:00:00|2796.5|2792.5|2792.5|2788.5|2799.2|2796.5|2781.5|2779.5|0
1286834400000|2010-10-11 22:00:00|2793|2789|2789.1|2785.1|2793.4|2789.4|2745.5|2743.5|0
1286920800000|2010-10-12 22:00:00|2788.6|2784.6|2835.8|2831.8|2853.5|2851.5|2784.2|2780.2|0
1287007200000|2010-10-13 22:00:00|2835.6|2831.6|2847.9|2843.9|2861.5|2859.5|2825.5|2823.5|0
1287093600000|2010-10-14 22:00:00|2840.64|2840.64|2841.65|2841.65|2852.87|2852.87|2819.06|2819.06|0
1287266400000|2010-10-16 22:00:00|2853.7|2849.7|2853.5|2849.5|2855.5|2851.5|2851.6|2847.6|0
1287352800000|2010-10-17 22:00:00|2852.5|2848.5|2846.6|2842.6|2868.5|2866.5|2821.5|2819.5|0
1287439200000|2010-10-18 22:00:00|2847|2843|2830.1|2826.1|2870.5|2868.5|2815.5|2813.5|0
1287525600000|2010-10-19 22:00:00|2830.6|2826.6|2862.7|2858.7|2864.5|2862.5|2824.5|2822.5|0
1287612000000|2010-10-20 22:00:00|2862.5|2858.5|2869.9|2865.9|2893.5|2891.5|2839.5|2837.5|0
1287698400000|2010-10-21 22:00:00|2869.4|2865.4|2880.7|2876.7|2890.5|2888.5|2866.5|2864.5|0
1287871200000|2010-10-23 22:00:00|2880.2|2876.2|2881.1|2877.1|2884.8|2880.8|2880.2|2876.2|0
1287957600000|2010-10-24 22:00:00|2880.7|2876.7|2866.6|2862.6|2902.1|2899.5|2861.5|2859.5|0
1288044000000|2010-10-25 22:00:00|2866.2|2862.2|2866.8|2862.8|2872.5|2870.5|2838.5|2836.5|0
1288130400000|2010-10-26 22:00:00|2867.2|2863.2|2842.9|2838.9|2872.6|2868.6|2822.5|2820.5|0
1288216800000|2010-10-27 22:00:00|2843.1|2839.1|2848.4|2844.4|2867.5|2865.5|2834.5|2832.5|0
1288303200000|2010-10-28 22:00:00|2840.12|2840.12|2844.99|2844.99|2860.62|2860.62|2825.88|2825.88|0
1288476000000|2010-10-30 22:00:00|2855.1|2851.1|2863.9|2859.9|2866.6|2862.6|2854.6|2850.6|0
1288566000000|2010-10-31 23:00:00|2864.3|2860.3|2826.9|2822.9|2876.5|2874.5|2809.5|2807.5|0
1288652400000|2010-11-01 23:00:00|2827.4|2823.4|2869.6|2865.6|2870.1|2867.5|2826.5|2823.4|0
1288738800000|2010-11-02 23:00:00|2870.1|2866.1|2854.3|2850.3|2875|2871|2822.5|2820.5|0
1288825200000|2010-11-03 23:00:00|2853.8|2849.8|2894.8|2890.8|2897.5|2895.5|2851.1|2847.1|0
1288911600000|2010-11-04 23:00:00|2895.1|2891.1|2872.5|2868.5|2896.5|2894.5|2857.5|2855.5|0
1289170800000|2010-11-07 23:00:00|2869.9|2865.9|2877.4|2873.4|2882.3|2879.5|2851.5|2849.5|0
1289257200000|2010-11-08 23:00:00|2877|2873|2871.9|2867.9|2903.5|2901.5|2857.5|2855.5|0
1289343600000|2010-11-09 23:00:00|2872.4|2868.4|2846.9|2842.9|2884.5|2882.5|2830.5|2828.5|0
1289430000000|2010-11-10 23:00:00|2847.3|2843.3|2842.9|2838.9|2863.5|2861.5|2817.5|2815.5|0
1289516400000|2010-11-11 23:00:00|2842.5|2838.5|2822.8|2818.8|2843.6|2841.5|2768.5|2766.5|0
1289775600000|2010-11-14 23:00:00|2820|2816|2840.6|2836.6|2860.5|2858.5|2799.5|2797.5|0
1289862000000|2010-11-15 23:00:00|2841.1|2837.1|2787.3|2783.3|2846.1|2842.1|2773.5|2771.5|0
1289948400000|2010-11-16 23:00:00|2788.6|2784.6|2802.8|2798.8|2809.5|2807.5|2775.5|2773.5|0
1290034800000|2010-11-17 23:00:00|2803.3|2799.3|2863.5|2859.5|2863.5|2859.5|2802.8|2798.8|0
1290121200000|2010-11-18 23:00:00|2863.1|2859.1|2857.1|2853.1|2866.7|2863.5|2820.5|2818.5|0
1290380400000|2010-11-21 23:00:00|2865.1|2861.1|2822.3|2818.3|2885.5|2883.5|2790.5|2788.5|0
1290466800000|2010-11-22 23:00:00|2821.8|2817.8|2743.4|2739.4|2822.9|2818.9|2739.5|2737.5|0
1290553200000|2010-11-23 23:00:00|2743.8|2739.8|2772.6|2768.6|2776.9|2773.5|2723.5|2721.5|0
1290639600000|2010-11-24 23:00:00|2773|2769|2759.5|2755.5|2775|2771|2743.5|2741.5|0
1290726000000|2010-11-25 23:00:00|2757.8|2753.8|2727.5|2723.5|2758.6|2754.6|2708.5|2706.5|0
1290985200000|2010-11-28 23:00:00|2736.6|2732.6|2692.7|2688.7|2775.5|2773.5|2656.5|2654.5|0
1291071600000|2010-11-29 23:00:00|2692.2|2688.2|2654|2650|2695.4|2691.4|2635.5|2633.5|0
1291158000000|2010-11-30 23:00:00|2654.4|2650.4|2736.4|2732.4|2740.4|2737.5|2650.8|2646.8|0
1291244400000|2010-12-01 23:00:00|2736.9|2732.9|2794.9|2790.9|2797.4|2793.4|2705.5|2703.5|0
1291330800000|2010-12-02 23:00:00|2794.1|2790.1|2794.6|2790.6|2798.5|2796.5|2759.5|2757.5|0
1291590000000|2010-12-05 23:00:00|2793.8|2789.8|2766.8|2762.8|2799.6|2796.5|2756.5|2754.5|0
1291676400000|2010-12-06 23:00:00|2769|2765|2793.8|2789.8|2825.5|2823.5|2765.3|2761.3|0
1291762800000|2010-12-07 23:00:00|2793.4|2789.4|2831.1|2827.1|2837.5|2835.5|2780.5|2778.5|0
1291849200000|2010-12-08 23:00:00|2831.5|2827.5|2850.9|2846.9|2853.1|2849.1|2826.5|2824.5|0
1291935600000|2010-12-09 23:00:00|2851.4|2847.4|2856.5|2852.5|2859.6|2856.5|2833.5|2831.5|0
1292194800000|2010-12-12 23:00:00|2860.8|2856.8|2860.8|2856.8|2869.5|2867.5|2842.5|2840.5|0
1292281200000|2010-12-13 23:00:00|2860.4|2856.4|2862.4|2858.4|2869.5|2867.5|2843.5|2841.5|0
1292367600000|2010-12-14 23:00:00|2863.2|2859.2|2842.6|2838.6|2863.2|2859.2|2826.5|2824.5|0
1292454000000|2010-12-15 23:00:00|2842.2|2838.2|2854.7|2850.7|2856.7|2854.5|2824.5|2822.5|0
1292540400000|2010-12-16 23:00:00|2855.1|2851.1|2832.9|2828.9|2859.5|2857.5|2818.5|2816.5|0
1292799600000|2010-12-19 23:00:00|2832.7|2828.7|2844|2840|2864.5|2862.5|2819.5|2817.5|0
1292886000000|2010-12-20 23:00:00|2844.4|2840.4|2881.7|2877.7|2883.5|2881.5|2842.9|2838.9|0
1292972400000|2010-12-21 23:00:00|2882.1|2878.1|2874.5|2870.5|2884.5|2882.5|2867.5|2865.5|0
1293058800000|2010-12-22 23:00:00|2874.1|2870.1|2863.6|2859.6|2878.4|2875.5|2853.5|2851.5|0
1293404400000|2010-12-26 23:00:00|2858.9|2854.9|2832.7|2828.7|2866.2|2863.5|2800|2798|0
1293490800000|2010-12-27 23:00:00|2832.3|2828.3|2825.6|2821.6|2840.5|2838.5|2819.5|2817.5|0
1293577200000|2010-12-28 23:00:00|2826|2822|2834.3|2830.3|2851.5|2849.5|2825.4|2821.4|0
1293663600000|2010-12-29 23:00:00|2833.9|2829.9|2795.2|2791.2|2846.5|2844.5|2787.5|2785.5|0
1293750000000|2010-12-30 23:00:00|2795.4|2791.4|2797.2|2793.2|2799.4|2795.4|2781.2|2777.2|0
1294009200000|2011-01-02 23:00:00|2800.1|2796.1|2833.4|2829.4|2850.5|2848.5|2799.3|2795.3|0
1294095600000|2011-01-03 23:00:00|2833.8|2829.8|2842.3|2838.3|2868.5|2866.5|2826.5|2824.5|0
1294182000000|2011-01-04 23:00:00|2841.9|2837.9|2842.6|2838.6|2847.5|2845.5|2787.5|2785.5|0
1294268400000|2011-01-05 23:00:00|2842.2|2838.2|2829.6|2825.6|2868.5|2866.5|2818.5|2816.5|0
1294354800000|2011-01-06 23:00:00|2830.9|2826.9|2811.1|2807.1|2839.5|2837.5|2792.5|2790.5|0
1294614000000|2011-01-09 23:00:00|2808.8|2804.8|2775.5|2771.5|2811.5|2807.5|2757.5|2755.5|0
1294700400000|2011-01-10 23:00:00|2775.1|2771.1|2793.6|2789.6|2802.5|2800.5|2764.5|2762.5|0
1294786800000|2011-01-11 23:00:00|2793.2|2789.2|2887.1|2883.1|2889.4|2885.4|2793|2789|0
1294873200000|2011-01-12 23:00:00|2886.7|2882.7|2912.4|2908.4|2918.5|2916.5|2881.5|2879.5|0
1294959600000|2011-01-13 23:00:00|2911.9|2907.9|2941.6|2937.6|2942.5|2940.5|2891.5|2889.5|0
1295218800000|2011-01-16 23:00:00|2940.6|2936.6|2916.5|2912.5|2943.8|2939.8|2903.5|2901.5|0
1295305200000|2011-01-17 23:00:00|2916.9|2912.9|2958.1|2954.1|2962.4|2958.4|2912.5|2910.5|0
1295391600000|2011-01-18 23:00:00|2957.7|2953.7|2926.1|2922.1|2961.8|2958.5|2915.5|2913.5|0
1295478000000|2011-01-19 23:00:00|2925.7|2921.7|2950.6|2946.6|2951.5|2949.5|2911.5|2909.5|0
1295564400000|2011-01-20 23:00:00|2950.1|2946.1|2976.3|2972.3|3002.5|3000.5|2939.5|2937.5|0
1295823600000|2011-01-23 23:00:00|2975.4|2971.4|2998|2994|3000.9|2996.9|2955.5|2953.5|0
1295910000000|2011-01-24 23:00:00|2997.6|2993.6|2969.7|2965.7|3002.5|2999.5|2950.5|2948.5|0
1295996400000|2011-01-25 23:00:00|2970.1|2966.1|2969.4|2965.4|2992.5|2990.5|2964.5|2962.5|0
1296082800000|2011-01-26 23:00:00|2969.9|2965.9|2998.1|2994.1|3005.5|3003.5|2951.5|2949.5|0
1296169200000|2011-01-27 23:00:00|2998.5|2994.5|2935.1|2931.1|3004.5|3002.5|2932.5|2930.5|0
1296428400000|2011-01-30 23:00:00|2935.1|2931.1|2964.4|2960.4|2972.5|2970.5|2917.5|2915.5|0
1296514800000|2011-01-31 23:00:00|2964.8|2960.8|3012.2|3008.2|3018.5|3016.5|2961.5|2959.3|0
1296601200000|2011-02-01 23:00:00|3012.7|3008.7|3004.8|3000.8|3023.5|3021.5|2997.5|2995.5|0
1296687600000|2011-02-02 23:00:00|3005.3|3001.3|3012.4|3008.4|3013.5|3010.5|2975.5|2973.5|0
1296774000000|2011-02-03 23:00:00|3012|3008|3012.3|3008.3|3014.8|3012|2986.5|2984.5|0
1297033200000|2011-02-06 23:00:00|3011.9|3007.9|3029|3025|3042.5|3040.5|3002.5|3000.5|0
1297119600000|2011-02-07 23:00:00|3028.6|3024.6|3052.3|3048.3|3052.7|3048.7|3018.5|3016.5|0
1297206000000|2011-02-08 23:00:00|3051.9|3047.9|3037.9|3033.9|3052.5|3050.5|3025.5|3023.5|0
1297292400000|2011-02-09 23:00:00|3038.3|3034.3|3025|3021|3042.4|3038.4|2990.5|2988.5|0
1297378800000|2011-02-10 23:00:00|3025.8|3021.8|3043.6|3039.6|3043.6|3039.6|2986.5|2984.5|0
1297638000000|2011-02-13 23:00:00|3040.6|3036.6|3023|3019|3050.5|3048.5|3011.5|3009.5|0
1297724400000|2011-02-14 23:00:00|3023.5|3019.5|3031|3027|3040.5|3038.5|3009.5|3007.5|0
1297810800000|2011-02-15 23:00:00|3030.6|3026.6|3062.3|3058.3|3075.5|3073.5|3030.4|3026.4|0
1297897200000|2011-02-16 23:00:00|3062.7|3058.7|3067.8|3063.8|3072.5|3070.5|3042.5|3040.5|0
1297983600000|2011-02-17 23:00:00|3068.3|3064.3|3072.6|3068.6|3078.5|3076.5|3046.5|3044.5|0
1298242800000|2011-02-20 23:00:00|3071.3|3067.3|3013.7|3009.7|3072.5|3070.5|3004.5|3002.5|0
1298329200000|2011-02-21 23:00:00|3011.1|3007.1|2962|2958|3014.1|3010.1|2955.5|2953.5|0
1298415600000|2011-02-22 23:00:00|2961.6|2957.6|2953.6|2949.6|2993.5|2991.5|2934.5|2932.5|0
1298502000000|2011-02-23 23:00:00|2954|2950|2947.9|2943.9|2960.1|2957.5|2923.5|2921.5|0
1298588400000|2011-02-24 23:00:00|2948.7|2944.7|2989.3|2985.3|2996.5|2994.5|2948.5|2944.5|0
1298847600000|2011-02-27 23:00:00|2988|2984|3017.3|3013.3|3032.5|3030.5|2967.5|2965.5|0
1298934000000|2011-02-28 23:00:00|3017.7|3013.7|2946.1|2942.1|3042.5|3040.5|2944.8|2940.8|0
1299020400000|2011-03-01 23:00:00|2946.9|2942.9|2956.5|2952.5|2975.5|2973.5|2940.5|2938.5|0
1299106800000|2011-03-02 23:00:00|2956.9|2952.9|2987.9|2983.9|3007.5|3005.5|2954.5|2951.8|0
1299193200000|2011-03-03 23:00:00|2988.3|2984.3|2942.3|2938.3|2999.5|2997.5|2922.5|2920.5|0
1299452400000|2011-03-06 23:00:00|2942.7|2938.7|2926.5|2922.5|2976.5|2974.5|2911.5|2909.5|0
1299538800000|2011-03-07 23:00:00|2927.4|2923.4|2943.2|2939.2|2953.5|2951.5|2908.5|2906.5|0
1299625200000|2011-03-08 23:00:00|2943.4|2939.4|2935|2931|2963.5|2961.5|2926.5|2924.5|0
1299711600000|2011-03-09 23:00:00|2934.6|2930.6|2896.2|2892.2|2937.5|2933.5|2888.5|2886.5|0
1299798000000|2011-03-10 23:00:00|2897.9|2893.9|2898.5|2894.5|2905.6|2901.6|2872.5|2870.5|0
1299970800000|2011-03-12 23:00:00|2892.4|2888.4|2879.3|2875.3|2893.2|2889.2|2872.2|2868.2|0
1300057200000|2011-03-13 23:00:00|2878.8|2874.8|2864.7|2860.7|2896.5|2894.5|2843.5|2841.5|0
1300143600000|2011-03-14 23:00:00|2865.1|2861.1|2769.7|2765.7|2866.4|2862.4|2725.5|2723.5|0
1300230000000|2011-03-15 23:00:00|2770.1|2766.1|2673.2|2669.2|2811.5|2809.5|2665.3|2661.3|0
1300316400000|2011-03-16 23:00:00|2673.6|2669.6|2775|2771|2800.5|2798.5|2670|2666|0
1300402800000|2011-03-17 23:00:00|2775.4|2771.4|2785.5|2781.5|2836.5|2834.5|2768.6|2764.6|0
1300575600000|2011-03-19 23:00:00|2791.9|2787.9|2793.9|2789.9|2797.9|2793.9|2788.3|2784.3|0
1300662000000|2011-03-20 23:00:00|2793.7|2789.7|2867.7|2863.7|2869.5|2867.5|2791.5|2787.5|0
1300748400000|2011-03-21 23:00:00|2867.9|2863.9|2858.7|2854.7|2885.5|2883.5|2845.5|2843.5|0
1300834800000|2011-03-22 23:00:00|2858.5|2854.5|2868.7|2864.7|2874.5|2872.5|2836.5|2834.5|0
1300921200000|2011-03-23 23:00:00|2869.1|2865.1|2928.9|2924.9|2936.3|2932.3|2848.5|2846.5|0
1301007600000|2011-03-24 23:00:00|2928.5|2924.5|2914.5|2910.5|2933.6|2929.6|2904.5|2902.5|0
1301263200000|2011-03-27 22:00:00|2913.7|2909.7|2902.8|2898.8|2927.5|2925.5|2899|2895|0
1301349600000|2011-03-28 22:00:00|2902.4|2898.4|2922.8|2918.8|2926|2922.5|2885.5|2883.5|0
1301436000000|2011-03-29 22:00:00|2922.4|2918.4|2943.3|2939.3|2948.5|2946.5|2918.9|2914.9|0
1301522400000|2011-03-30 22:00:00|2943.1|2939.1|2925.9|2921.9|2945.9|2943.5|2906.5|2904.5|0
1301608800000|2011-03-31 22:00:00|2926.7|2922.7|2956|2952|2966.5|2964.5|2923.5|2919.7|0
1301868000000|2011-04-03 22:00:00|2956.6|2952.6|2962|2958|2970.2|2968.2|2949.5|2947.5|0
1301954400000|2011-04-04 22:00:00|2961.6|2957.6|2952.9|2948.9|2963.7|2960.5|2933.5|2931.5|0
1302040800000|2011-04-05 22:00:00|2953.3|2949.3|2975.6|2971.6|2985.5|2983.5|2936.5|2934.5|0
1302127200000|2011-04-06 22:00:00|2976|2972|2977.3|2973.3|2993.5|2991.5|2959.5|2957.5|0
1302213600000|2011-04-07 22:00:00|2977.7|2973.7|2976.9|2972.9|2992.5|2990.5|2964.5|2962.5|0
1302472800000|2011-04-10 22:00:00|2979.8|2975.8|2968.8|2964.8|2985.8|2982.5|2963.5|2961.5|0
1302559200000|2011-04-11 22:00:00|2968.4|2964.4|2935.9|2931.9|2970.2|2966.2|2925.5|2923.5|0
1302645600000|2011-04-12 22:00:00|2936.3|2932.3|2935.2|2931.2|2969|2967|2930.1|2928.1|0
1302732000000|2011-04-13 22:00:00|2935.6|2931.6|2927.5|2923.5|2940.1|2937.1|2900.1|2898.1|0
1302818400000|2011-04-14 22:00:00|2927.1|2923.1|2925.1|2921.1|2930.2|2926.2|2901.1|2899.1|0
1303077600000|2011-04-17 22:00:00|2923.9|2919.9|2858.6|2854.6|2924.7|2920.7|2833|2831|0
1303164000000|2011-04-18 22:00:00|2859.4|2855.4|2877.4|2873.4|2878.2|2874.2|2850.3|2846.3|0
1303250400000|2011-04-19 22:00:00|2877|2873|2936.7|2932.7|2937.5|2933.5|2874.4|2870.4|0
1303336800000|2011-04-20 22:00:00|2935.5|2931.5|2935.2|2931.2|2949.4|2947.4|2925.4|2923.4|0
1303682400000|2011-04-24 22:00:00|2934.8|2930.8|2938.8|2934.8|2942.6|2938.6|2930.1|2926.1|0
1303768800000|2011-04-25 22:00:00|2939.6|2935.6|2958.1|2954.1|2963.3|2961.3|2926.4|2924.4|0
1303855200000|2011-04-26 22:00:00|2957.7|2953.7|3002.7|2998.7|3004.3|3002.3|2951.3|2949.3|0
1303941600000|2011-04-27 22:00:00|3003.1|2999.1|3008.3|3004.3|3012.8|3010.8|2989.3|2987.3|0
1304028000000|2011-04-28 22:00:00|3008.7|3004.7|3015.5|3011.5|3016.1|3013.8|2996.8|2994.8|0
1304287200000|2011-05-01 22:00:00|3015.1|3011.1|3001.7|2997.7|3033.2|3031.2|2998.2|2996.2|0
1304373600000|2011-05-02 22:00:00|3002.1|2998.1|2986.3|2982.3|3009.3|3007.3|2979|2977|0
1304460000000|2011-05-03 22:00:00|2987.1|2983.1|2946.8|2942.8|3011|3009|2938|2936|0
1304546400000|2011-05-04 22:00:00|2947.2|2943.2|2915.8|2911.8|2959.7|2955.7|2898.3|2896.3|0
1304632800000|2011-05-05 22:00:00|2915.4|2911.4|2913.1|2909.1|2957.3|2955.3|2897.7|2895.7|0
1304892000000|2011-05-08 22:00:00|2917.5|2913.5|2910.5|2906.5|2943.5|2941.5|2893.5|2891.5|0
1304978400000|2011-05-09 22:00:00|2909.7|2905.7|2949.1|2945.1|2954.1|2950.1|2894.7|2890.7|0
1305064800000|2011-05-10 22:00:00|2949.5|2945.5|2917.6|2913.6|2963.7|2961.7|2912.7|2910.7|0
1305151200000|2011-05-11 22:00:00|2918|2914|2927.4|2923.4|2929.8|2927.8|2888.7|2886.7|0
1305237600000|2011-05-12 22:00:00|2927|2923|2882.6|2878.6|2940.8|2938.8|2864.8|2862.8|0
1305496800000|2011-05-15 22:00:00|2878.2|2874.2|2856.8|2852.8|2888.8|2886.8|2852.8|2850.8|0
1305583200000|2011-05-16 22:00:00|2858.8|2854.8|2866.6|2862.6|2891.8|2889.8|2844.8|2842.8|0
1305669600000|2011-05-17 22:00:00|2867|2863|2886|2882|2886.6|2882.8|2852.8|2850.8|0
1305756000000|2011-05-18 22:00:00|2885.6|2881.6|2901.4|2897.4|2910.8|2908.8|2865.8|2863.8|0
1305842400000|2011-05-19 22:00:00|2901.6|2897.6|2838.4|2834.4|2911.2|2909.2|2835.8|2831.8|0
1306101600000|2011-05-22 22:00:00|2834.8|2830.8|2796.4|2792.4|2835.4|2831.4|2787|2785|0
1306188000000|2011-05-23 22:00:00|2796.8|2792.8|2791.6|2787.6|2817|2815|2788|2785.6|0
1306274400000|2011-05-24 22:00:00|2791.2|2787.2|2815|2811|2828.2|2826.2|2771|2769|0
1306360800000|2011-05-25 22:00:00|2815.4|2811.4|2825.2|2821.2|2834.2|2832.2|2788.2|2786.2|0
1306447200000|2011-05-26 22:00:00|2825.6|2821.6|2815.6|2811.6|2839|2837|2809|2807|0
1306706400000|2011-05-29 22:00:00|2815.2|2811.2|2813.7|2809.7|2830|2828|2805|2803|0
1306792800000|2011-05-30 22:00:00|2814.5|2810.5|2879.7|2875.7|2880.9|2876.9|2814.1|2810.1|0
1306879200000|2011-05-31 22:00:00|2880.1|2876.1|2799.5|2795.5|2884.7|2880.7|2799.1|2795.1|0
1306965600000|2011-06-01 22:00:00|2799.9|2795.9|2800.2|2796.2|2812.7|2810.7|2779|2777|0
1307052000000|2011-06-02 22:00:00|2800|2796|2784.5|2780.5|2801.9|2799.9|2751|2749|0
1307311200000|2011-06-05 22:00:00|2795.3|2791.3|2745|2741|2795.9|2791.9|2743.8|2739.8|0
1307397600000|2011-06-06 22:00:00|2744.6|2740.6|2767.4|2763.4|2789|2787|2744.4|2740.4|0
1307484000000|2011-06-07 22:00:00|2767.6|2763.6|2739.8|2735.8|2768.4|2766|2735|2733|0
1307570400000|2011-06-08 22:00:00|2741.4|2737.4|2782.5|2778.5|2791.3|2789.3|2740.8|2736.8|0
1307656800000|2011-06-09 22:00:00|2782.3|2778.3|2729|2725|2784.3|2781.3|2719.4|2717.4|0
1307916000000|2011-06-12 22:00:00|2730.2|2726.2|2728.4|2724.4|2749.4|2747.4|2715.4|2713.4|0
1308002400000|2011-06-13 22:00:00|2728|2724|2787|2783|2791.4|2789.4|2724.6|2720.6|0
1308088800000|2011-06-14 22:00:00|2787.4|2783.4|2714.8|2710.8|2788.4|2784.4|2705.4|2703.4|0
1308175200000|2011-06-15 22:00:00|2715.2|2711.2|2721.3|2717.3|2736.5|2734.5|2692.4|2690.4|0
1308261600000|2011-06-16 22:00:00|2721.7|2717.7|2765.6|2761.6|2783.5|2781.5|2700.5|2698.5|0
1308520800000|2011-06-19 22:00:00|2764|2760|2755.7|2751.7|2765.4|2761.4|2716.5|2714.5|0
1308607200000|2011-06-20 22:00:00|2756.1|2752.1|2815.5|2811.5|2815.5|2811.5|2753.7|2749.7|0
1308693600000|2011-06-21 22:00:00|2813.1|2809.1|2781|2777|2813.3|2809.3|2780.6|2776.6|0
1308780000000|2011-06-22 22:00:00|2782.6|2778.6|2758.1|2754.1|2782.6|2779.5|2722.5|2720.5|0
1308866400000|2011-06-23 22:00:00|2758.5|2754.5|2717.7|2713.7|2783.5|2781.5|2707.5|2705.5|0
1309125600000|2011-06-26 22:00:00|2719.7|2715.7|2740.1|2736.1|2741.5|2739.5|2698.5|2696.5|0
1309212000000|2011-06-27 22:00:00|2739.7|2735.7|2771.5|2767.5|2772.5|2768.5|2715.5|2713.5|0
1309298400000|2011-06-28 22:00:00|2770.3|2766.3|2810.1|2806.1|2817.5|2815.5|2761|2759|0
1309384800000|2011-06-29 22:00:00|2810.3|2806.3|2859.3|2855.3|2860.5|2856.9|2802.9|2800.9|0
1309471200000|2011-06-30 22:00:00|2859.5|2855.5|2889.9|2885.9|2891.9|2889.9|2837.9|2835.9|0
1309730400000|2011-07-03 22:00:00|2888.9|2884.9|2868.4|2864.4|2889.7|2885.7|2863.5|2861.5|0
1309816800000|2011-07-04 22:00:00|2868.8|2864.8|2859.8|2855.8|2871.8|2869.4|2846.4|2844.4|0
1309903200000|2011-07-05 22:00:00|2860.2|2856.2|2843|2839|2868|2864|2816.4|2814.4|0
1309989600000|2011-07-06 22:00:00|2842.6|2838.6|2855.4|2851.4|2879.6|2877.6|2828.6|2826.6|0
1310076000000|2011-07-07 22:00:00|2854.6|2850.6|2801.1|2797.1|2862.8|2860.8|2783.8|2781.8|0
1310335200000|2011-07-10 22:00:00|2797.2|2793.2|2697.5|2693.5|2797.4|2793.4|2692.8|2690.8|0
1310421600000|2011-07-11 22:00:00|2698.3|2694.3|2680.9|2676.9|2704.5|2702.5|2606.8|2604.8|0
1310508000000|2011-07-12 22:00:00|2680.5|2676.5|2678.1|2674.1|2724.3|2722.3|2671.3|2669.3|0
1310594400000|2011-07-13 22:00:00|2679.2|2675.2|2682.9|2678.9|2715.3|2713.3|2670.5|2668.5|0
1310680800000|2011-07-14 22:00:00|2683.3|2679.3|2679.1|2675.1|2694.5|2692.5|2662.5|2660.5|0
1310940000000|2011-07-17 22:00:00|2678.4|2674.4|2632.3|2628.3|2678.4|2674.4|2611.8|2609.8|0
1311026400000|2011-07-18 22:00:00|2632|2628|2673.2|2669.2|2675.9|2672.8|2627.8|2625.8|0
1311112800000|2011-07-19 22:00:00|2672.9|2668.9|2702.5|2698.5|2711.5|2708|2666|2664|0
1311199200000|2011-07-20 22:00:00|2702.9|2698.9|2797.5|2793.5|2799.9|2795.9|2676|2674|0
1311285600000|2011-07-21 22:00:00|2797.1|2793.1|2776.8|2772.8|2809.1|2805.1|2755|2753|0
1311544800000|2011-07-24 22:00:00|2760.1|2756.1|2744|2740|2766|2764|2737|2735|0
1311631200000|2011-07-25 22:00:00|2744.8|2740.8|2733.3|2729.3|2762|2760|2722|2720|0
1311717600000|2011-07-26 22:00:00|2732.6|2728.6|2665.3|2661.3|2737|2734|2662|2659.2|0
1311804000000|2011-07-27 22:00:00|2664.6|2660.6|2666.8|2662.8|2700|2698|2651|2649|0
1311890400000|2011-07-28 22:00:00|2671.4|2667.4|2656.7|2652.7|2686|2684|2631|2629|0
1312149600000|2011-07-31 22:00:00|2677.5|2673.5|2593.6|2589.6|2710.5|2708.5|2572|2570|0
1312236000000|2011-08-01 22:00:00|2593.2|2589.2|2510.5|2506.5|2603.7|2599.7|2506.5|2502.5|0
1312322400000|2011-08-02 22:00:00|2511.7|2507.7|2519.7|2515.7|2552|2550|2476|2474|0
1312408800000|2011-08-03 22:00:00|2520.8|2516.8|2359.6|2355.6|2542|2540|2352.6|2348.6|0
1312495200000|2011-08-04 22:00:00|2361|2357|2420.9|2416.9|2456|2454|2321|2319|0
1312754400000|2011-08-07 22:00:00|2375|2371|2216.5|2212.5|2430|2428|2208.9|2204.9|0
1312840800000|2011-08-08 22:00:00|2216.1|2212.1|2340.9|2336.9|2343|2341|2153.6|2149.6|0
1312927200000|2011-08-09 22:00:00|2339.8|2335.8|2158.3|2154.3|2346.4|2344.4|2138|2136|0
1313013600000|2011-08-10 22:00:00|2155.8|2151.8|2239.4|2235.4|2266|2264|2072|2070|0
1313100000000|2011-08-11 22:00:00|2240.5|2236.5|2311.4|2307.4|2321.5|2319.5|2165|2163|0
1313359200000|2011-08-14 22:00:00|2313.4|2309.4|2341.6|2337.6|2347.2|2344.5|2304.5|2302.5|0
1313445600000|2011-08-15 22:00:00|2340.8|2336.8|2309.1|2305.1|2352.5|2350.5|2270.5|2268.5|0
1313532000000|2011-08-16 22:00:00|2308.8|2304.8|2308.1|2304.1|2356.5|2354.5|2281.5|2279.5|0
1313618400000|2011-08-17 22:00:00|2309.2|2305.2|2206.9|2202.9|2311.6|2307.6|2175|2173|0
1313704800000|2011-08-18 22:00:00|2205.1|2201.1|2144.9|2140.9|2208.2|2204.2|2115.8|2113.8|0
1313877600000|2011-08-20 22:00:00|2139|2137|2139|2137|2139|2137|2139|2137|0
1313964000000|2011-08-21 22:00:00|2140|2136|2174.6|2170.6|2229|2227|2122|2119.4|0
1314050400000|2011-08-22 22:00:00|2174.3|2170.3|2244.6|2240.6|2244.6|2240.6|2167.9|2163.9|0
1314136800000|2011-08-23 22:00:00|2244.3|2240.3|2250.2|2246.2|2260.8|2258.8|2190.8|2188.8|0
1314223200000|2011-08-24 22:00:00|2250.5|2246.5|2196.3|2192.3|2275.8|2273.8|2189.8|2187.8|0
1314309600000|2011-08-25 22:00:00|2195.9|2191.9|2201.4|2197.4|2222.8|2220.8|2139.8|2137.8|0
1314568800000|2011-08-28 22:00:00|2202.1|2198.1|2259.3|2255.3|2261|2257.8|2197.3|2193.3|0
1314655200000|2011-08-29 22:00:00|2258.9|2254.9|2236.8|2232.8|2265.8|2263.8|2215.8|2213.8|0
1314741600000|2011-08-30 22:00:00|2237.8|2233.8|2308|2304|2317|2315|2235.2|2231.2|0
1314828000000|2011-08-31 22:00:00|2308.4|2304.4|2278.8|2274.8|2329|2327|2266|2264|0
1314914400000|2011-09-01 22:00:00|2278|2274|2199.2|2195.2|2280.7|2276.7|2197|2194|0
1315173600000|2011-09-04 22:00:00|2197.3|2193.3|2102.5|2098.5|2198.5|2194.5|2087.2|2085.2|0
1315260000000|2011-09-05 22:00:00|2099.1|2095.1|2120.1|2116.1|2140.2|2138.2|2063.2|2061.2|0
1315346400000|2011-09-06 22:00:00|2119.4|2115.4|2172.2|2168.2|2173.2|2169.2|2115.2|2113.2|0
1315432800000|2011-09-07 22:00:00|2171.9|2167.9|2148.5|2144.5|2186.3|2184.3|2130.3|2128.3|0
1315519200000|2011-09-08 22:00:00|2148.1|2144.1|2067.6|2063.6|2160.5|2157.3|2048.7|2046.7|0
1315778400000|2011-09-11 22:00:00|2047.9|2043.9|2030.4|2026.4|2051.3|2047.3|1970.7|1968.7|0
1315864800000|2011-09-12 22:00:00|2031.1|2027.1|2050.9|2046.9|2057.7|2055.7|1946.7|1944.7|0
1315951200000|2011-09-13 22:00:00|2050.6|2046.6|2103.7|2099.7|2125.2|2123.2|1995.7|1993.7|0
1316037600000|2011-09-14 22:00:00|2104|2100|2185.1|2181.1|2189.2|2187.2|2090.2|2088.2|0
1316124000000|2011-09-15 22:00:00|2184.1|2180.1|2170.4|2166.4|2198.2|2196.2|2138.6|2136.6|0
1316383200000|2011-09-18 22:00:00|2170.1|2166.1|2111.8|2107.8|2170.1|2166.1|2080.6|2078.6|0
1316469600000|2011-09-19 22:00:00|2111.4|2107.4|2120.3|2116.3|2146.1|2144.1|2078.6|2076.6|0
1316556000000|2011-09-20 22:00:00|2119.9|2115.9|2059.5|2055.5|2147.1|2145.1|2055.7|2051.7|0
1316642400000|2011-09-21 22:00:00|2057.9|2053.9|2011.1|2007.1|2061|2057|1970|1968|0
1316728800000|2011-09-22 22:00:00|2011.5|2007.5|2033.8|2029.8|2039|2037|1936|1934|0
1316988000000|2011-09-25 22:00:00|2022.1|2018.1|2112.2|2108.2|2118.5|2116.5|1977|1975|0
1317074400000|2011-09-26 22:00:00|2111.5|2107.5|2177.9|2173.9|2208|2206|2108.6|2104.6|0
1317160800000|2011-09-27 22:00:00|2178.3|2174.3|2151.4|2147.4|2224|2222|2145|2143|0
1317247200000|2011-09-28 22:00:00|2150.7|2146.7|2220|2216|2234|2232|2143.5|2139.5|0
1317333600000|2011-09-29 22:00:00|2219.7|2215.7|2147.7|2143.7|2221.7|2217.7|2146.4|2142.4|0
1317592800000|2011-10-02 22:00:00|2149.1|2145.1|2081.2|2077.2|2156.5|2154.5|2079.7|2075.7|0
1317679200000|2011-10-03 22:00:00|2083|2079|2134.5|2130.5|2142.5|2140.5|2056.5|2054.5|0
1317765600000|2011-10-04 22:00:00|2133.4|2129.4|2194.9|2190.9|2201.2|2198.5|2116.5|2114.5|0
1317852000000|2011-10-05 22:00:00|2194.6|2190.6|2263.9|2259.9|2266.5|2264.5|2188.2|2184.2|0
1317938400000|2011-10-06 22:00:00|2263.5|2259.5|2268.5|2264.5|2293.5|2291.5|2239|2237|0
1318197600000|2011-10-09 22:00:00|2271.4|2267.4|2327.4|2323.4|2332.5|2328.5|2266.5|2262.5|0
1318284000000|2011-10-10 22:00:00|2327|2323|2305.2|2301.2|2330.1|2326.1|2286.5|2284.5|0
1318370400000|2011-10-11 22:00:00|2304.9|2300.9|2362.7|2358.7|2386.5|2384.5|2293.5|2290.6|0
1318456800000|2011-10-12 22:00:00|2362.3|2358.3|2351.4|2347.4|2386.5|2384.5|2319.5|2317.5|0
1318543200000|2011-10-13 22:00:00|2351|2347|2369.7|2365.7|2380.5|2378.5|2321.5|2319.5|0
1318802400000|2011-10-16 22:00:00|2367.9|2363.9|2291.2|2287.2|2396.5|2394.5|2287.6|2283.6|0
1318888800000|2011-10-17 22:00:00|2291.9|2287.9|2337.6|2333.6|2352|2350|2269.8|2267.8|0
1318975200000|2011-10-18 22:00:00|2337.9|2333.9|2308.9|2304.9|2346|2344|2301|2299|0
1319061600000|2011-10-19 22:00:00|2309.3|2305.3|2285.3|2281.3|2325|2323|2263|2261|0
1319148000000|2011-10-20 22:00:00|2285.6|2281.6|2344.3|2340.3|2344.8|2340.8|2281|2279|0
1319407200000|2011-10-23 22:00:00|2343.5|2339.5|2370.6|2366.6|2374.3|2372.3|2323.3|2321.3|0
1319493600000|2011-10-24 22:00:00|2371|2367|2330.2|2326.2|2375.5|2373.5|2320.5|2318.5|0
1319580000000|2011-10-25 22:00:00|2329.8|2325.8|2366.6|2362.6|2381.5|2379.5|2316.5|2314.5|0
1319666400000|2011-10-26 22:00:00|2364.8|2360.8|2511.2|2507.2|2516|2514|2355.9|2351.9|0
1319752800000|2011-10-27 22:00:00|2510.5|2506.5|2465.6|2461.6|2512.2|2508.2|2450|2448|0
1319925600000|2011-10-29 22:00:00|2462|2458|2455.7|2451.7|2463.3|2459.3|2455.7|2451.7|0
1320015600000|2011-10-30 23:00:00|2456.1|2452.1|2365.9|2361.9|2459.7|2455.7|2363.6|2359.6|0
1320102000000|2011-10-31 23:00:00|2366.2|2362.2|2273.4|2269.4|2373.3|2369.3|2241|2239|0
1320188400000|2011-11-01 23:00:00|2273.2|2269.2|2274|2270|2306.7|2304.7|2239.7|2237.7|0
1320274800000|2011-11-02 23:00:00|2273.8|2269.8|2364.8|2360.8|2373.7|2371.7|2220.7|2218.7|0
1320361200000|2011-11-03 23:00:00|2365.2|2361.2|2290.7|2288.7|2375|2373|2277.7|2275.7|0
1320620400000|2011-11-06 23:00:00|2296.8|2292.8|2310|2306|2310.4|2306.4|2229.7|2227.7|0
1320706800000|2011-11-07 23:00:00|2309|2305|2345.3|2341.3|2351.4|2349.4|2277|2275|0
1320793200000|2011-11-08 23:00:00|2344.9|2340.9|2215.7|2211.7|2349.4|2347.4|2210.5|2208.5|0
1320879600000|2011-11-09 23:00:00|2215.3|2211.3|2266.4|2262.4|2293.5|2291.5|2190.5|2188.5|0
1320966000000|2011-11-10 23:00:00|2265.4|2261.4|2327.3|2323.3|2331|2329|2252.5|2250.5|0
1321225200000|2011-11-13 23:00:00|2331.4|2327.4|2277.4|2273.4|2355.4|2351.4|2267.5|2265.5|0
1321311600000|2011-11-14 23:00:00|2277.1|2273.1|2263.9|2259.9|2284.5|2282.5|2228.5|2226.5|0
1321398000000|2011-11-15 23:00:00|2264.6|2260.6|2233.5|2229.5|2300.5|2298.5|2228.5|2226.5|0
1321484400000|2011-11-16 23:00:00|2233.9|2229.9|2222.2|2218.2|2272.5|2270.5|2207.3|2205.3|0
1321570800000|2011-11-17 23:00:00|2221.5|2217.5|2230.7|2226.7|2266.3|2264.3|2209.3|2207.3|0
1321830000000|2011-11-20 23:00:00|2223.1|2219.1|2163.5|2159.5|2227.2|2225.2|2153.5|2151.5|0
1321916400000|2011-11-21 23:00:00|2165.2|2161.2|2139.9|2135.9|2190.5|2188.5|2134.5|2132.5|0
1322002800000|2011-11-22 23:00:00|2140.6|2136.6|2093.6|2089.6|2147.5|2145.5|2092|2088|0
1322089200000|2011-11-23 23:00:00|2094|2090|2088.5|2084.5|2135.5|2133.5|2075.5|2073.5|0
1322175600000|2011-11-24 23:00:00|2089.5|2085.5|2094.5|2090.5|2121.5|2119.5|2065.5|2063.5|0
1322434800000|2011-11-27 23:00:00|2095.5|2091.5|2219|2215|2224.1|2222.1|2095.5|2091.5|0
1322521200000|2011-11-28 23:00:00|2218|2214|2221.8|2217.8|2248.1|2246.1|2192.1|2190.1|0
1322607600000|2011-11-29 23:00:00|2222.8|2218.8|2347.7|2343.7|2348.6|2345.2|2198.1|2196.1|0
1322694000000|2011-11-30 23:00:00|2347|2343|2321.3|2317.3|2356.8|2352.8|2305.2|2303.2|0
1322780400000|2011-12-01 23:00:00|2321|2317|2332.8|2328.8|2375|2373|2319.8|2315.8|0
1323039600000|2011-12-04 23:00:00|2339.1|2335.1|2368.5|2364.5|2386.5|2384.5|2338.4|2334.4|0
1323126000000|2011-12-05 23:00:00|2367.5|2363.5|2364.6|2360.6|2380|2378|2342|2340|0
1323212400000|2011-12-06 23:00:00|2364.9|2360.9|2373|2369|2404|2402|2309|2307|0
1323298800000|2011-12-07 23:00:00|2372.6|2368.6|2272.9|2268.9|2375.1|2373.1|2269.1|2267.1|0
1323385200000|2011-12-08 23:00:00|2275.3|2271.3|2356.5|2352.5|2357.1|2353.1|2255.1|2253.1|0
1323644400000|2011-12-11 23:00:00|2348.5|2344.5|2272.8|2268.8|2353.4|2349.4|2260.1|2258.1|0
1323730800000|2011-12-12 23:00:00|2273.2|2269.2|2241.7|2237.7|2291.1|2289.1|2228.1|2226.1|0
1323817200000|2011-12-13 23:00:00|2242|2238|2216.4|2212.4|2263.1|2261.1|2205.5|2203.5|0
1323903600000|2011-12-14 23:00:00|2216|2212|2219.4|2215.4|2245.5|2243.5|2199.5|2197.5|0
1323990000000|2011-12-15 23:00:00|2219.8|2215.8|2184.4|2180.4|2242.5|2240.5|2180.3|2178.3|0
1324249200000|2011-12-18 23:00:00|2186.8|2182.8|2188.2|2184.2|2235.3|2233.3|2169.3|2167.3|0
1324335600000|2011-12-19 23:00:00|2188.5|2184.5|2276.2|2272.2|2279|2275|2188.3|2184.3|0
1324422000000|2011-12-20 23:00:00|2275.5|2271.5|2256.4|2252.4|2315.3|2313.3|2233.3|2231.3|0
1324508400000|2011-12-21 23:00:00|2256.8|2252.8|2289.9|2285.9|2290.5|2286.5|2246.8|2244.8|0
1324594800000|2011-12-22 23:00:00|2289.5|2285.5|2302.1|2298.1|2304|2301.3|2282.3|2280.3|0
1324940400000|2011-12-26 23:00:00|2299.3|2297.3|2292.8|2288.8|2310.3|2308.3|2286.3|2284.3|0
1325026800000|2011-12-27 23:00:00|2292.5|2288.5|2268.2|2264.2|2309.3|2307.3|2249.8|2247.8|0
1325026800000|2011-12-27 23:00:00|2292.5|2288.5|2268.2|2264.2|2309.3|2307.3|2249.8|2247.8|0
1325113200000|2011-12-28 23:00:00|2268.8|2264.8|2309.2|2305.2|2310.5|2308.3|2250.3|2248.3|0
1325199600000|2011-12-29 23:00:00|2309.5|2305.5|2300.9|2296.9|2321.3|2319.3|2288.3|2286.3|0
1325458800000|2012-01-01 23:00:00|2304.3|2302.3|2365.4|2361.4|2371.3|2369.3|2302.3|2300.3|0
1325545200000|2012-01-02 23:00:00|2378.4|2376.4|2387|2383|2393|2391|2358|2356|0
1325631600000|2012-01-03 23:00:00|2386.3|2382.3|2358.6|2354.6|2386.8|2382.8|2342|2340|0
1325718000000|2012-01-04 23:00:00|2358.2|2354.2|2322.1|2318.1|2358.6|2356|2308|2306|0
1325804400000|2012-01-05 23:00:00|2322.7|2318.7|2291.8|2287.8|2343|2341|2286|2284|0
1326063600000|2012-01-08 23:00:00|2292.5|2288.5|2293.2|2289.2|2313|2311|2278|2276|0
1326150000000|2012-01-09 23:00:00|2293.6|2289.6|2343.8|2339.8|2355.4|2353.4|2292.7|2288.7|0
1326236400000|2012-01-10 23:00:00|2343.1|2339.1|2352.6|2348.6|2360.7|2358.7|2322.7|2320.7|0
1326322800000|2012-01-11 23:00:00|2352.2|2348.2|2358.9|2354.9|2385|2383|2338|2336|0
1326409200000|2012-01-12 23:00:00|2358.5|2354.5|2345.5|2341.5|2373|2371|2306.5|2304.5|0
1326668400000|2012-01-15 23:00:00|2339.7|2335.7|2362|2358|2367.5|2365.5|2315.5|2313.5|0
1326754800000|2012-01-16 23:00:00|2360.3|2356.3|2385.5|2381.5|2413.3|2411.3|2357.7|2353.7|0
1326841200000|2012-01-17 23:00:00|2385.2|2381.2|2406.5|2402.5|2425.3|2423.3|2374.3|2372.3|0
1326927600000|2012-01-18 23:00:00|2406.1|2402.1|2436.4|2432.4|2438.3|2436.3|2391.3|2389.3|0
1327014000000|2012-01-19 23:00:00|2436.8|2432.8|2442.8|2438.8|2444.6|2440.6|2417.3|2415.3|0
1327273200000|2012-01-22 23:00:00|2437.2|2433.2|2438.2|2434.2|2454.5|2452.5|2417.3|2415.3|0
1327359600000|2012-01-23 23:00:00|2438.9|2434.9|2439.2|2435.2|2440.9|2436.9|2407.3|2405.3|0
1327446000000|2012-01-24 23:00:00|2438.8|2434.8|2441.4|2437.4|2448|2446|2398|2396|0
1327532400000|2012-01-25 23:00:00|2441.8|2437.8|2457.3|2453.3|2468|2466|2429|2427|0
1327618800000|2012-01-26 23:00:00|2456.9|2452.9|2438.8|2434.8|2469|2467|2431|2429|0
1327878000000|2012-01-29 23:00:00|2439.2|2435.2|2414.2|2410.2|2441.4|2437.4|2398|2396|0
1327964400000|2012-01-30 23:00:00|2414.5|2410.5|2432.5|2428.5|2440|2438|2413|2409|0
1328050800000|2012-01-31 23:00:00|2432.8|2428.8|2471.7|2467.7|2481|2479|2421|2419|0
1328137200000|2012-02-01 23:00:00|2471.4|2467.4|2481.9|2477.9|2492|2490|2463|2461|0
1328223600000|2012-02-02 23:00:00|2482.6|2478.6|2522.4|2518.4|2526.1|2523|2469|2467|0
1328482800000|2012-02-05 23:00:00|2517.8|2513.8|2509.8|2505.8|2519.4|2515.4|2487|2485|0
1328569200000|2012-02-06 23:00:00|2510.2|2506.2|2517.6|2513.6|2521|2519|2486|2484|0
1328655600000|2012-02-07 23:00:00|2517.2|2513.2|2526.8|2522.8|2540|2538|2511.1|2509.1|0
1328742000000|2012-02-08 23:00:00|2526.4|2522.4|2532.2|2528.2|2545.1|2543.1|2513.1|2511.1|0
1328828400000|2012-02-09 23:00:00|2531.8|2527.8|2487|2483|2532.2|2528.2|2471.1|2469.1|0
1329087600000|2012-02-12 23:00:00|2486.7|2482.7|2499.9|2495.9|2512.1|2510.1|2485.3|2482.7|0
1329174000000|2012-02-13 23:00:00|2498.1|2494.1|2488.5|2484.5|2509.3|2507.3|2472.7|2470.7|0
1329260400000|2012-02-14 23:00:00|2488.9|2484.9|2480.8|2476.8|2522|2520|2478|2475.4|0
1329346800000|2012-02-15 23:00:00|2479.7|2475.7|2508.9|2504.9|2511.8|2509.8|2455|2453|0
1329433200000|2012-02-16 23:00:00|2508.6|2504.6|2534|2530|2534.4|2530.8|2506.3|2502.3|0
1329692400000|2012-02-19 23:00:00|2545.5|2541.5|2558.8|2554.8|2558.8|2556.8|2534.8|2532.8|0
1329778800000|2012-02-20 23:00:00|2558.1|2554.1|2534.6|2530.6|2560.4|2556.8|2524|2522|0
1329865200000|2012-02-21 23:00:00|2534.2|2530.2|2516.9|2512.9|2547|2545|2513|2511|0
1329951600000|2012-02-22 23:00:00|2517|2513|2518|2514|2535|2533|2490|2488|0
1330038000000|2012-02-23 23:00:00|2518.3|2514.3|2521.4|2517.4|2533|2531|2512|2510|0
1330297200000|2012-02-26 23:00:00|2521.8|2517.8|2517|2513|2522.7|2519.5|2485.5|2483.5|0
1330383600000|2012-02-27 23:00:00|2517.4|2513.4|2524.5|2520.5|2533.5|2531.5|2498|2496|0
1330470000000|2012-02-28 23:00:00|2524.2|2520.2|2509.4|2505.4|2550|2548|2505.8|2501.8|0
1330556400000|2012-02-29 23:00:00|2510.1|2506.1|2564.9|2560.9|2566.4|2562.4|2498|2496|0
1330642800000|2012-03-01 23:00:00|2565.1|2561.1|2548.5|2546.5|2567.3|2563.3|2539.5|2537.5|0
1330902000000|2012-03-04 23:00:00|2549|2545|2538.2|2534.2|2552.7|2548.7|2513.5|2511.5|0
1330988400000|2012-03-05 23:00:00|2539.3|2535.3|2434.6|2430.6|2544.6|2540.6|2427.9|2425.9|0
1331074800000|2012-03-06 23:00:00|2435.2|2431.2|2468|2464|2470.2|2466.2|2434.9|2430.9|0
1331161200000|2012-03-07 23:00:00|2468.6|2464.6|2524.2|2520.2|2527.2|2525.2|2463.6|2459.6|0
1331247600000|2012-03-08 23:00:00|2523.1|2519.1|2524.7|2520.7|2532.2|2530.2|2504.2|2502.2|0
1331420400000|2012-03-10 23:00:00|2526.1|2522.1|2524.8|2520.8|2528.3|2524.3|2524.8|2520.8|0
1331506800000|2012-03-11 23:00:00|2525.3|2521.3|2524.6|2520.6|2526.2|2524.2|2503.2|2501.2|0
1331593200000|2012-03-12 23:00:00|2524.3|2520.3|2576.5|2572.5|2580.3|2578.3|2524|2520|0
1331679600000|2012-03-13 23:00:00|2575.9|2571.9|2572.7|2568.7|2595.3|2593.3|2565.3|2561.9|0
1331766000000|2012-03-14 23:00:00|2573.2|2569.2|2599.7|2595.7|2601.9|2599.5|2570.5|2568.5|0
1331852400000|2012-03-15 23:00:00|2599.4|2595.4|2608.3|2604.3|2612.5|2610.5|2595.5|2593.5|0
1332025200000|2012-03-17 23:00:00|2605|2601|2606.4|2602.4|2608.6|2604.6|2604.5|2600.5|0
1332111600000|2012-03-18 23:00:00|2605.8|2601.8|2609.7|2605.7|2624.7|2620.7|2589.3|2587.3|0
1332198000000|2012-03-19 23:00:00|2610|2606|2583.1|2579.1|2612.3|2608.3|2571.5|2569.5|0
1332284400000|2012-03-20 23:00:00|2583.6|2579.6|2565.4|2561.4|2597.5|2595.5|2549.5|2547.5|0
1332370800000|2012-03-21 23:00:00|2565.9|2561.9|2534.2|2530.2|2571.3|2567.3|2516.5|2514.5|0
1332457200000|2012-03-22 23:00:00|2534.4|2530.4|2532.5|2528.5|2542.5|2540.5|2493.5|2491.5|0
1332712800000|2012-03-25 22:00:00|2531.4|2527.4|2560.3|2556.3|2561.7|2557.7|2504.5|2502.5|0
1332799200000|2012-03-26 22:00:00|2559.2|2555.2|2519.5|2515.5|2574.5|2572.5|2519|2515|0
1332885600000|2012-03-27 22:00:00|2520.1|2516.1|2494.3|2490.3|2542.5|2540.5|2481.5|2479.5|0
1332972000000|2012-03-28 22:00:00|2494.8|2490.8|2465.8|2461.8|2501.5|2499.5|2445.5|2443.5|0
1333058400000|2012-03-29 22:00:00|2466.3|2462.3|2483.8|2479.8|2486.5|2484.5|2456.5|2454.5|0
1333317600000|2012-04-01 22:00:00|2490|2486|2502.1|2498.1|2514.5|2512.5|2453.5|2451.5|0
1333404000000|2012-04-02 22:00:00|2502.6|2498.6|2450.7|2446.7|2511.5|2509.5|2438.5|2436.5|0
1333490400000|2012-04-03 22:00:00|2451|2447|2394.8|2390.8|2451.5|2449.5|2393.1|2389.8|0
1333576800000|2012-04-04 22:00:00|2395.3|2391.3|2377.3|2373.3|2411.1|2409.1|2363.1|2361.1|0
1333663200000|2012-04-05 22:00:00|2376.8|2372.8|2339.1|2335.1|2383|2379|2334.2|2330.2|0
1333922400000|2012-04-08 22:00:00|2338.6|2334.6|2351.6|2347.6|2366.3|2362.3|2336.4|2332.4|0
1334008800000|2012-04-09 22:00:00|2352.6|2348.6|2310.1|2306.1|2377.5|2375.5|2297.5|2294.5|0
1334095200000|2012-04-10 22:00:00|2309.6|2305.6|2339.2|2335.2|2359.5|2357.5|2307.4|2303.4|0
1334181600000|2012-04-11 22:00:00|2338.7|2334.7|2350.3|2346.3|2359.5|2357.5|2315.5|2313.5|0
1334268000000|2012-04-12 22:00:00|2350.8|2346.8|2291.8|2287.8|2359|2355|2282.5|2280.5|0
1334527200000|2012-04-15 22:00:00|2292.8|2288.8|2306.8|2302.8|2331|2329|2275.5|2272.2|0
1334613600000|2012-04-16 22:00:00|2306.3|2302.3|2361.8|2357.8|2371|2369|2298|2296|0
1334700000000|2012-04-17 22:00:00|2362.3|2358.3|2324.3|2320.3|2369|2366|2320.5|2317.8|0
1334786400000|2012-04-18 22:00:00|2324.8|2320.8|2278|2274|2357.5|2355.5|2265.2|2263.2|0
1334872800000|2012-04-19 22:00:00|2278.5|2274.5|2307.9|2303.9|2319.2|2317.2|2272.2|2270.2|0
1335132000000|2012-04-22 22:00:00|2302.5|2298.5|2259.6|2255.6|2307.2|2303.2|2238.5|2236.5|0
1335218400000|2012-04-23 22:00:00|2259.1|2255.1|2288|2284|2293.3|2289.3|2244.5|2242.5|0
1335304800000|2012-04-24 22:00:00|2288.9|2284.9|2326.7|2322.7|2341|2339|2283.3|2279.3|0
1335391200000|2012-04-25 22:00:00|2326.2|2322.2|2322.3|2318.3|2343|2341|2294|2292|0
1335477600000|2012-04-26 22:00:00|2322.8|2318.8|2338|2334|2357.5|2355.5|2278.9|2276.9|0
1335736800000|2012-04-29 22:00:00|2341.4|2337.4|2323.1|2319.1|2355.2|2353.2|2304|2302|0
1335823200000|2012-04-30 22:00:00|2322.2|2318.2|2321.9|2317.9|2337.8|2333.8|2314.6|2310.6|0
1335909600000|2012-05-01 22:00:00|2322.3|2318.3|2301.4|2297.4|2346.5|2344.5|2276.5|2274.5|0
1335996000000|2012-05-02 22:00:00|2300.9|2296.9|2267.5|2263.5|2328.5|2326.5|2266|2262|0
1336082400000|2012-05-03 22:00:00|2268.9|2264.9|2240.7|2236.7|2297.4|2295.4|2239.6|2235.6|0
1336341600000|2012-05-06 22:00:00|2226.1|2222.1|2289.7|2285.7|2291.5|2289|2188.4|2186.4|0
1336428000000|2012-05-07 22:00:00|2290.1|2286.1|2256.3|2252.3|2292.1|2288.1|2228|2226|0
1336514400000|2012-05-08 22:00:00|2255.4|2251.4|2207.7|2203.7|2255.4|2251.4|2195|2193|0
1336600800000|2012-05-09 22:00:00|2207.2|2203.2|2223.6|2219.6|2259.9|2257.9|2205.9|2203|0
1336687200000|2012-05-10 22:00:00|2224.5|2220.5|2236.3|2232.3|2259.5|2257.5|2209.5|2207.5|0
1336946400000|2012-05-13 22:00:00|2228.7|2224.7|2192.2|2188.2|2236.9|2232.9|2187.5|2184.6|0
1337032800000|2012-05-14 22:00:00|2192.6|2188.6|2173.4|2169.4|2228.5|2226.5|2166.5|2164.5|0
1337119200000|2012-05-15 22:00:00|2173.8|2169.8|2159.1|2155.1|2202.5|2200.5|2143.5|2141.5|0
1337205600000|2012-05-16 22:00:00|2157.8|2153.8|2132.9|2128.9|2187.1|2185.1|2122.9|2118.9|0
1337292000000|2012-05-17 22:00:00|2132.5|2128.5|2119|2115|2172.9|2170.9|2104|2100|0
1337551200000|2012-05-20 22:00:00|2122.1|2118.1|2169|2165|2170.3|2166.3|2114.3|2110.3|0
1337637600000|2012-05-21 22:00:00|2168.5|2164.5|2175.8|2171.8|2200.5|2198.5|2155.5|2153.5|0
1337724000000|2012-05-22 22:00:00|2175.4|2171.4|2161.6|2157.6|2176.5|2172.5|2126.4|2124.4|0
1337810400000|2012-05-23 22:00:00|2162|2158|2157.3|2153.3|2169.5|2167.5|2118.7|2116.7|0
1337896800000|2012-05-24 22:00:00|2157.7|2153.7|2156.3|2152.3|2181.9|2179.9|2138.9|2136.9|0
1338156000000|2012-05-27 22:00:00|2157.4|2153.4|2149.4|2145.4|2191.9|2189.9|2144|2142|0
1338242400000|2012-05-28 22:00:00|2148.5|2144.5|2166.6|2162.6|2175|2173|2139|2137|0
1338328800000|2012-05-29 22:00:00|2166.1|2162.1|2110.8|2106.8|2167.1|2165.1|2108.1|2105.9|0
1338415200000|2012-05-30 22:00:00|2110.4|2106.4|2119.8|2115.8|2137|2135|2098|2096|0
1338501600000|2012-05-31 22:00:00|2119.3|2115.3|2061.2|2057.2|2121.8|2118.8|2037.5|2035.5|0
1338760800000|2012-06-03 22:00:00|2063.4|2059.4|2083.1|2079.1|2098.5|2096.5|2035.1|2031.1|0
1338847200000|2012-06-04 22:00:00|2083.5|2079.5|2099.1|2095.1|2100.6|2097.5|2069.5|2067.5|0
1338933600000|2012-06-05 22:00:00|2098.6|2094.6|2152.8|2148.8|2155.8|2151.8|2095.7|2091.7|0
1339020000000|2012-06-06 22:00:00|2152.4|2148.4|2139.3|2135.3|2173|2171|2130.4|2128.4|0
1339106400000|2012-06-07 22:00:00|2139.7|2135.7|2163|2159|2163.9|2159.9|2110.4|2108.4|0
1339365600000|2012-06-10 22:00:00|2169|2165|2122.1|2118.1|2208.9|2204.9|2118.1|2114.1|0
1339452000000|2012-06-11 22:00:00|2122.6|2118.6|2160.6|2156.6|2163.6|2159.6|2115.9|2111.9|0
1339538400000|2012-06-12 22:00:00|2160.1|2156.1|2136.7|2132.7|2164.3|2162.3|2129.5|2127.3|0
1339624800000|2012-06-13 22:00:00|2136.3|2132.3|2159.8|2155.8|2163.5|2159.5|2120.5|2118.5|0
1339711200000|2012-06-14 22:00:00|2159.4|2155.4|2187|2183|2190.5|2188.5|2156.5|2153.8|0
1339970400000|2012-06-17 22:00:00|2200|2196|2162.6|2158.6|2226.2|2222.2|2148|2146|0
1340056800000|2012-06-18 22:00:00|2163.1|2159.1|2192.7|2188.7|2205|2203|2144|2142|0
1340143200000|2012-06-19 22:00:00|2192.2|2188.2|2215.8|2211.8|2218.1|2216.1|2186|2183.5|0
1340229600000|2012-06-20 22:00:00|2215.4|2211.4|2181.3|2177.3|2233.7|2231.7|2171.7|2169.7|0
1340316000000|2012-06-21 22:00:00|2181.8|2177.8|2193.4|2189.4|2209.5|2207.5|2174.7|2172.7|0
1340575200000|2012-06-24 22:00:00|2193.9|2189.9|2131.8|2127.8|2195|2191|2126.5|2124.5|0
1340661600000|2012-06-25 22:00:00|2131.4|2127.4|2143.9|2139.9|2147.5|2145.5|2122|2120|0
1340748000000|2012-06-26 22:00:00|2143.5|2139.5|2169.4|2165.4|2174|2172|2132|2130|0
1340834400000|2012-06-27 22:00:00|2169.9|2165.9|2168.9|2164.9|2176.2|2174|2134|2132|0
1340920800000|2012-06-28 22:00:00|2168.4|2164.4|2280.4|2276.4|2282.5|2278.5|2160.1|2156.1|0
1341180000000|2012-07-01 22:00:00|2281|2277|2307.8|2303.8|2309.8|2305.8|2261.5|2259.5|0
1341266400000|2012-07-02 22:00:00|2307.4|2303.4|2325.6|2321.6|2327.3|2325.3|2296|2294|0
1341352800000|2012-07-03 22:00:00|2326|2322|2315.5|2311.5|2328.1|2324.1|2298.5|2296.5|0
1341439200000|2012-07-04 22:00:00|2311.8|2307.8|2281.4|2277.4|2335.5|2333.5|2265.5|2263.5|0
1341525600000|2012-07-05 22:00:00|2281|2277|2250.5|2246.5|2284.4|2280.4|2232.5|2230.5|0
1341784800000|2012-07-08 22:00:00|2243.6|2239.6|2236.2|2232.2|2244.8|2240.8|2214.5|2212.5|0
1341871200000|2012-07-09 22:00:00|2236.6|2232.6|2230.1|2226.1|2264.1|2262.1|2221.1|2219.1|0
1341957600000|2012-07-10 22:00:00|2230.6|2226.6|2256.6|2252.6|2259.1|2257.1|2224.7|2220.7|0
1342044000000|2012-07-11 22:00:00|2256.1|2252.1|2235.4|2231.4|2256.6|2252.6|2215.3|2213.3|0
1342130400000|2012-07-12 22:00:00|2235.8|2231.8|2266.7|2262.7|2267.2|2263.2|2226.9|2224.9|0
1342389600000|2012-07-15 22:00:00|2264|2260|2249.8|2245.8|2264.6|2260.6|2235.6|2233.6|0
1342476000000|2012-07-16 22:00:00|2249.6|2245.6|2266.7|2262.7|2272.6|2270.6|2242.6|2240.6|0
1342562400000|2012-07-17 22:00:00|2266.2|2262.2|2295|2291|2295.5|2291.5|2252.6|2250.6|0
1342648800000|2012-07-18 22:00:00|2295.5|2291.5|2306.7|2302.7|2311.4|2309.4|2286.6|2284.6|0
1342735200000|2012-07-19 22:00:00|2306.2|2302.2|2240.3|2236.3|2307.4|2303.4|2234.4|2232.4|0
1342994400000|2012-07-22 22:00:00|2236.3|2232.3|2177|2173|2236.3|2232.3|2164.5|2162.5|0
1343080800000|2012-07-23 22:00:00|2174.8|2170.8|2143.5|2139.5|2193|2191|2134.5|2132.5|0
1343167200000|2012-07-24 22:00:00|2143.1|2139.1|2164|2160|2182.5|2180.5|2138.9|2134.9|0
1343253600000|2012-07-25 22:00:00|2163.6|2159.6|2253.1|2249.1|2254.1|2251.5|2146.5|2144.5|0
1343340000000|2012-07-26 22:00:00|2252.7|2248.7|2334.7|2330.7|2343|2341|2234|2232|0
1343599200000|2012-07-29 22:00:00|2327.6|2323.6|2338|2334|2348|2346|2309.5|2307.5|0
1343685600000|2012-07-30 22:00:00|2338.5|2334.5|2320.7|2316.7|2356.5|2354.5|2317.5|2313.5|0
1343772000000|2012-07-31 22:00:00|2321.2|2317.2|2335|2331|2344.5|2342.5|2316.3|2312.3|0
1343858400000|2012-08-01 22:00:00|2334.5|2330.5|2263.8|2259.8|2381.5|2379.5|2246.5|2244.5|0
1343944800000|2012-08-02 22:00:00|2262.9|2258.9|2373.2|2369.2|2377.5|2375.5|2260.8|2256.8|0
1344204000000|2012-08-05 22:00:00|2376.5|2372.5|2395.7|2391.7|2410.5|2408.5|2363.5|2361.5|0
1344290400000|2012-08-06 22:00:00|2396.7|2392.7|2440.5|2436.5|2453.4|2451.4|2394.1|2390.1|0
1344376800000|2012-08-07 22:00:00|2441|2437|2433.2|2429.2|2443.1|2439.4|2414.1|2412.1|0
1344463200000|2012-08-08 22:00:00|2433.7|2429.7|2434.1|2430.1|2456.1|2454.1|2412.1|2410.1|0
1344549600000|2012-08-09 22:00:00|2434.6|2430.6|2435.2|2431.2|2436.7|2432.7|2406.7|2404.7|0
1344808800000|2012-08-12 22:00:00|2431.4|2427.4|2425.5|2421.5|2440.7|2438.7|2403.7|2401.7|0
1344895200000|2012-08-13 22:00:00|2425|2421|2428.7|2424.7|2442.7|2440.7|2419.7|2417.7|0
1344981600000|2012-08-14 22:00:00|2428.3|2424.3|2436.7|2432.7|2442.3|2440.3|2414.7|2412.7|0
1345068000000|2012-08-15 22:00:00|2436.2|2432.2|2466.5|2462.5|2469.1|2467.1|2421.3|2419.3|0
1345154400000|2012-08-16 22:00:00|2465.6|2461.6|2479.1|2475.1|2481.5|2477.5|2461.5|2457.5|0
1345413600000|2012-08-19 22:00:00|2478.9|2474.9|2473|2469|2494.5|2492.5|2451.5|2449.5|0
1345500000000|2012-08-20 22:00:00|2472.5|2468.5|2480.7|2476.7|2495.5|2493.5|2469.9|2465.9|0
1345586400000|2012-08-21 22:00:00|2480.3|2476.3|2466.5|2462.5|2481.2|2478.5|2451.5|2449.5|0
1345672800000|2012-08-22 22:00:00|2466|2462|2427.4|2423.4|2478.5|2476.5|2414.5|2412.5|0
1345759200000|2012-08-23 22:00:00|2427.9|2423.9|2436.4|2432.4|2442|2440|2406|2404|0
1346018400000|2012-08-26 22:00:00|2435.4|2431.4|2450.6|2446.6|2464|2462|2421|2419|0
1346104800000|2012-08-27 22:00:00|2451|2447|2448.3|2444.3|2460|2458|2434|2432|0
1346191200000|2012-08-28 22:00:00|2446.9|2442.9|2434.2|2430.2|2451|2449|2424|2422|0
1346277600000|2012-08-29 22:00:00|2433.7|2429.7|2401.2|2397.2|2434.9|2432|2397.9|2395.9|0
1346364000000|2012-08-30 22:00:00|2402.1|2398.1|2436.9|2432.9|2448.9|2446.9|2398.9|2396|0
1346623200000|2012-09-02 22:00:00|2439.2|2435.2|2467.9|2463.9|2470.9|2468.9|2421.4|2417.4|0
1346709600000|2012-09-03 22:00:00|2468.4|2464.4|2450.7|2446.7|2469.9|2467.9|2434.5|2432.5|0
1346796000000|2012-09-04 22:00:00|2451.1|2447.1|2441.6|2437.6|2461.5|2459.5|2420.5|2418.5|0
1346882400000|2012-09-05 22:00:00|2442.1|2438.1|2530.8|2526.8|2531.7|2528.6|2439.9|2435.9|0
1346968800000|2012-09-06 22:00:00|2529.8|2525.8|2547.3|2543.3|2567.6|2565.6|2526.6|2523.1|0
1347228000000|2012-09-09 22:00:00|2545.3|2541.3|2513.8|2509.8|2546.5|2542.5|2511.4|2507.4|0
1347314400000|2012-09-10 22:00:00|2514.3|2510.3|2553.5|2549.5|2562.1|2560.1|2507.3|2503.3|0
1347400800000|2012-09-11 22:00:00|2553.9|2549.9|2568.5|2564.5|2593.1|2591.1|2551.2|2547.2|0
1347487200000|2012-09-12 22:00:00|2568.7|2564.7|2578.6|2574.6|2587.8|2585.8|2532.8|2530.8|0
1347573600000|2012-09-13 22:00:00|2579.1|2575.1|2586.6|2582.6|2606.8|2604.8|2578.4|2574.4|0
1347832800000|2012-09-16 22:00:00|2585.1|2581.1|2579.1|2575.1|2590.8|2588.8|2576.1|2572.1|0
1347919200000|2012-09-17 22:00:00|2579.6|2575.6|2558.8|2554.8|2582.8|2578.8|2541.8|2539.8|0
1348005600000|2012-09-18 22:00:00|2558.3|2554.3|2564.5|2560.5|2576.1|2574.1|2546.1|2544.1|0
1348092000000|2012-09-19 22:00:00|2564|2560|2561.7|2557.7|2567.2|2563.2|2537.1|2535.1|0
1348178400000|2012-09-20 22:00:00|2562.6|2558.6|2563.3|2559.3|2582.5|2580.5|2553.5|2551.5|0
1348437600000|2012-09-23 22:00:00|2562.8|2558.8|2565.7|2561.7|2566.9|2564.9|2546.5|2544.5|0
1348524000000|2012-09-24 22:00:00|2565.2|2561.2|2545.4|2541.4|2575.3|2573.3|2537.3|2535.3|0
1348610400000|2012-09-25 22:00:00|2544.9|2540.9|2505.7|2501.7|2547.5|2545.3|2496.1|2494.1|0
1348696800000|2012-09-26 22:00:00|2506.2|2502.2|2525.8|2521.8|2531.1|2529.1|2497.1|2495.1|0
1348783200000|2012-09-27 22:00:00|2526.3|2522.3|2459.4|2455.4|2530.1|2528.1|2452.2|2450.2|0
1349042400000|2012-09-30 22:00:00|2456.1|2452.1|2479|2475|2503.2|2501.2|2443.2|2441.2|0
1349128800000|2012-10-01 22:00:00|2478.5|2474.5|2498.8|2494.8|2521.2|2519.2|2474.2|2472.2|0
1349215200000|2012-10-02 22:00:00|2499.2|2495.2|2492.8|2488.8|2502.7|2500.7|2476.2|2474.2|0
1349301600000|2012-10-03 22:00:00|2492.4|2488.4|2497|2493|2513.7|2511.7|2479.7|2477.7|0
1349388000000|2012-10-04 22:00:00|2497.5|2493.5|2519.4|2515.4|2535.7|2533.7|2492.7|2490.7|0
1349647200000|2012-10-07 22:00:00|2521.1|2517.1|2502|2498|2522.5|2518.5|2493.7|2491.7|0
1349733600000|2012-10-08 22:00:00|2501.6|2497.6|2464|2460|2522.8|2518.8|2461.3|2457.3|0
1349820000000|2012-10-09 22:00:00|2463.5|2459.5|2442.2|2438.2|2473.4|2471.4|2440.3|2436.3|0
1349906400000|2012-10-10 22:00:00|2442.6|2438.6|2481.3|2477.3|2496.4|2494.4|2440.1|2436.1|0
1349992800000|2012-10-11 22:00:00|2480.9|2476.9|2468.1|2464.1|2495.1|2493.1|2465.1|2463.1|0
1350252000000|2012-10-14 22:00:00|2472.3|2468.3|2500.8|2496.8|2502.1|2500.1|2459.7|2455.7|0
1350338400000|2012-10-15 22:00:00|2500.3|2496.3|2558.2|2554.2|2558.7|2554.7|2498.6|2494.6|0
1350424800000|2012-10-16 22:00:00|2557.7|2553.7|2573.4|2569.4|2575.8|2571.8|2548.6|2544.8|0
1350511200000|2012-10-17 22:00:00|2572.9|2568.9|2567.6|2563.6|2581.3|2579.3|2555.3|2553.3|0
1350597600000|2012-10-18 22:00:00|2567.1|2563.1|2524.7|2520.7|2573.3|2571.3|2522.8|2518.8|0
1350856800000|2012-10-21 22:00:00|2525.9|2521.9|2547.5|2543.5|2556.3|2554.3|2514.9|2510.9|0
1350943200000|2012-10-22 22:00:00|2548|2544|2490.7|2486.7|2550.2|2546.2|2467.9|2465.9|0
1351029600000|2012-10-23 22:00:00|2490.2|2486.2|2487.7|2483.7|2503.5|2499.5|2461.9|2459.9|0
1351116000000|2012-10-24 22:00:00|2488.2|2484.2|2480.3|2476.3|2513.1|2511.1|2468.8|2464.8|0
1351202400000|2012-10-25 22:00:00|2479.8|2475.8|2502.7|2498.7|2507|2505|2459|2456.2|0
1351375200000|2012-10-27 22:00:00|2498.6|2494.6|2493|2489|2500.8|2496.8|2493|2489|0
1351465200000|2012-10-28 23:00:00|2492.5|2488.5|2470.3|2466.3|2497.3|2493.3|2468.1|2464.1|0
1351551600000|2012-10-29 23:00:00|2470.5|2466.5|2517.1|2513.1|2521.8|2519.8|2461.8|2457.8|0
1351638000000|2012-10-30 23:00:00|2516.6|2512.6|2504.3|2500.3|2541.8|2539.8|2498.6|2495.9|0
1351724400000|2012-10-31 23:00:00|2504.6|2500.6|2537.2|2533.2|2543.6|2541.6|2494.6|2492.6|0
1351810800000|2012-11-01 23:00:00|2537.7|2533.7|2529.5|2525.5|2558.5|2556.5|2523.4|2521.4|0
1352070000000|2012-11-04 23:00:00|2524.1|2520.1|2520.3|2516.3|2541.8|2537.8|2512.5|2510.5|0
1352156400000|2012-11-05 23:00:00|2520.8|2516.8|2545.9|2541.9|2549.3|2547.2|2516.5|2514.5|0
1352242800000|2012-11-06 23:00:00|2546.4|2542.4|2499.4|2495.4|2562.2|2560.2|2478.2|2476.2|0
1352329200000|2012-11-07 23:00:00|2500.4|2496.4|2475.6|2471.6|2504.2|2502.2|2470.4|2466.4|0
1352415600000|2012-11-08 23:00:00|2475.1|2471.1|2475.9|2471.9|2489.2|2487.1|2443.1|2441.1|0
1352674800000|2012-11-11 23:00:00|2475.4|2471.4|2486.3|2482.3|2487.8|2484.6|2466.6|2464.6|0
1352761200000|2012-11-12 23:00:00|2486.8|2482.8|2479.8|2475.8|2497.6|2495.6|2448.6|2446.6|0
1352847600000|2012-11-13 23:00:00|2480.3|2476.3|2451.4|2447.4|2501.6|2499.6|2447.6|2445.6|0
1352934000000|2012-11-14 23:00:00|2451.9|2447.9|2455.8|2451.8|2474.6|2472.6|2447.6|2443.6|0
1353020400000|2012-11-15 23:00:00|2455.3|2451.3|2448.4|2444.4|2467.6|2465.6|2426.7|2424.7|0
1353279600000|2012-11-18 23:00:00|2448.9|2444.9|2490.5|2486.5|2501.9|2497.9|2446.7|2444.1|0
1353366000000|2012-11-19 23:00:00|2490|2486|2510.2|2506.2|2516.5|2514.5|2482.7|2480.7|0
1353452400000|2012-11-20 23:00:00|2509.7|2505.7|2521.1|2517.1|2525.5|2523.4|2492.5|2490.5|0
1353538800000|2012-11-21 23:00:00|2520.1|2516.1|2538.9|2534.9|2539.4|2536.4|2520.1|2516.1|0
1353625200000|2012-11-22 23:00:00|2539.4|2535.4|2559.4|2555.4|2565.4|2563.4|2524.4|2522.4|0
1353884400000|2012-11-25 23:00:00|2555.1|2551.1|2562.1|2558.1|2562.1|2558.1|2539.4|2537.4|0
1353970800000|2012-11-26 23:00:00|2560.1|2556.1|2541.1|2537.1|2569.4|2565.4|2535.4|2533.4|0
1354057200000|2012-11-27 23:00:00|2540.6|2536.6|2560.9|2556.9|2566.1|2564.1|2522.6|2520.6|0
1354143600000|2012-11-28 23:00:00|2560.4|2556.4|2575.4|2571.4|2583.7|2581.7|2557.1|2553.1|0
1354230000000|2012-11-29 23:00:00|2573.9|2569.9|2590.2|2586.2|2593.9|2591.9|2570.2|2566.2|0
1354489200000|2012-12-02 23:00:00|2584.1|2580.1|2579.2|2575.2|2610|2608|2575.2|2571.2|0
1354575600000|2012-12-03 23:00:00|2579.7|2575.7|2589.6|2585.6|2603.9|2601.9|2573.9|2569.9|0
1354662000000|2012-12-04 23:00:00|2589.1|2585.1|2601.5|2597.5|2622.6|2618.6|2581.8|2579.8|0
1354748400000|2012-12-05 23:00:00|2601|2597|2619.8|2615.8|2620.8|2618.8|2591|2589|0
1354834800000|2012-12-06 23:00:00|2618.7|2614.7|2607.7|2603.7|2623.1|2619.1|2591|2589|0
1355094000000|2012-12-09 23:00:00|2606.2|2602.2|2604.3|2600.3|2609.3|2605.3|2566|2564|0
1355180400000|2012-12-10 23:00:00|2603.7|2599.7|2633.3|2629.3|2634.4|2630.4|2594|2592|0
1355266800000|2012-12-11 23:00:00|2631.8|2627.8|2630.6|2626.6|2645.9|2643.9|2620.5|2618.5|0
1355353200000|2012-12-12 23:00:00|2630.1|2626.1|2620.9|2616.9|2639.9|2637.9|2616.7|2614.7|0
1355439600000|2012-12-13 23:00:00|2619.4|2615.4|2635|2631|2636.7|2634.7|2618.4|2614.4|0
1355698800000|2012-12-16 23:00:00|2644.7|2640.7|2641.3|2637.3|2649.5|2645.5|2612|2610|0
1355785200000|2012-12-17 23:00:00|2641.8|2637.8|2652.9|2648.9|2657.7|2653.7|2633.2|2631.2|0
1355871600000|2012-12-18 23:00:00|2652.4|2648.4|2646.4|2642.4|2663.2|2661.2|2645.3|2641.3|0
1355958000000|2012-12-19 23:00:00|2646.9|2642.9|2674.5|2670.5|2675|2672.2|2644.1|2640.1|0
1356044400000|2012-12-20 23:00:00|2675|2671|2671.1|2667.1|2675.3|2671.3|2556.7|2552.7|0
1356303600000|2012-12-23 23:00:00|2672.1|2668.1|2654.4|2650.4|2672.1|2668.1|2648.8|2644.8|0
1356476400000|2012-12-25 23:00:00|2654.9|2650.9|2639.6|2635.6|2659.5|2655.5|2632.7|2628.7|0
1356562800000|2012-12-26 23:00:00|2640.1|2636.1|2667.2|2663.2|2669.5|2667.5|2637.8|2633.8|0
1356649200000|2012-12-27 23:00:00|2666.2|2662.2|2585.9|2581.9|2673.2|2669.2|2572.5|2568.5|0
1356908400000|2012-12-30 23:00:00|2587.6|2583.6|2643.4|2639.4|2649.6|2645.6|2581.2|2577.2|0
1357081200000|2013-01-01 23:00:00|2682.9|2680.9|2709.6|2705.6|2711.6|2707.9|2671.9|2669.9|0
1357167600000|2013-01-02 23:00:00|2708.9|2704.9|2699.7|2695.7|2709.2|2706.5|2689.5|2687.5|0
1357254000000|2013-01-03 23:00:00|2699.3|2695.3|2716.3|2712.3|2720.5|2718.5|2691.5|2689.5|0
1357513200000|2013-01-06 23:00:00|2717.5|2713.5|2697.7|2693.7|2717.8|2713.8|2691.5|2689.5|0
1357599600000|2013-01-07 23:00:00|2697.4|2693.4|2697.7|2693.7|2711.5|2709.5|2683.5|2681.5|0
1357686000000|2013-01-08 23:00:00|2697.3|2693.3|2705.5|2701.5|2711.5|2709.5|2692.5|2690.5|0
1357772400000|2013-01-09 23:00:00|2705.1|2701.1|2724.9|2720.9|2727.6|2725.6|2694.6|2692.6|0
1357858800000|2013-01-10 23:00:00|2724.6|2720.6|2726.5|2722.5|2726.5|2723.6|2703.6|2701.6|0
1358118000000|2013-01-13 23:00:00|2725.9|2721.9|2716.7|2712.7|2735.5|2733.5|2708.5|2706.5|0
1358204400000|2013-01-14 23:00:00|2716.3|2712.3|2716.3|2712.3|2717.2|2714.9|2691.1|2689.1|0
1358290800000|2013-01-15 23:00:00|2715.6|2711.6|2697.2|2693.2|2716.5|2712.5|2686.1|2684.1|0
1358377200000|2013-01-16 23:00:00|2697.9|2693.9|2718.4|2714.4|2728.5|2726.5|2692.8|2688.8|0
1358463600000|2013-01-17 23:00:00|2717.7|2713.7|2721.8|2717.8|2733.5|2731.5|2707.7|2705.7|0
1358722800000|2013-01-20 23:00:00|2719.9|2715.9|2728.5|2724.5|2730.5|2728.5|2713.7|2711.7|0
1358809200000|2013-01-21 23:00:00|2727.8|2723.8|2735.2|2731.2|2735.9|2731.9|2698.5|2696.5|0
1358895600000|2013-01-22 23:00:00|2734.5|2730.5|2701.5|2697.5|2735.3|2731.3|2701.5|2697.5|0
1358982000000|2013-01-23 23:00:00|2699.1|2695.1|2716.5|2712.5|2725.4|2723.4|2692.3|2690.3|0
1359068400000|2013-01-24 23:00:00|2716.2|2712.2|2749.5|2745.5|2754.9|2751.5|2707.6|2703.6|0
1359327600000|2013-01-27 23:00:00|2749.2|2745.2|2751.9|2747.9|2755.4|2753.4|2742.5|2740.5|0
1359414000000|2013-01-28 23:00:00|2751.6|2747.6|2753.8|2749.8|2755.9|2751.9|2732.2|2730.2|0
1359500400000|2013-01-29 23:00:00|2753.1|2749.1|2728.1|2724.1|2755.2|2753.2|2725.4|2723.4|0
1359586800000|2013-01-30 23:00:00|2728.8|2724.8|2701.4|2697.4|2732.4|2730.4|2695.2|2693.2|0
1359673200000|2013-01-31 23:00:00|2701.1|2697.1|2717.7|2713.7|2719.5|2717.5|2696.2|2694.2|0
1359932400000|2013-02-03 23:00:00|2717.8|2713.8|2621.5|2617.5|2718.3|2714.5|2611.3|2609.3|0
1360018800000|2013-02-04 23:00:00|2621.1|2617.1|2647.4|2643.4|2661.5|2659.5|2616.3|2614.3|0
1360105200000|2013-02-05 23:00:00|2647.1|2643.1|2626.8|2622.8|2658.9|2656.9|2605.3|2603.3|0
1360191600000|2013-02-06 23:00:00|2628.1|2624.1|2607.1|2603.1|2641.3|2639.3|2588.3|2586.3|0
1360278000000|2013-02-07 23:00:00|2606.8|2602.8|2636.4|2632.4|2637.6|2635.6|2599.6|2597.6|0
1360537200000|2013-02-10 23:00:00|2635.3|2631.3|2623.6|2619.6|2643.6|2641.6|2613.8|2611.8|0
1360623600000|2013-02-11 23:00:00|2623|2619|2650|2646|2655.9|2653.9|2613.8|2611.8|0
1360710000000|2013-02-12 23:00:00|2649.7|2645.7|2656.6|2652.6|2668.7|2666.7|2642.7|2640.7|0
1360796400000|2013-02-13 23:00:00|2656.9|2652.9|2642.2|2638.2|2667.7|2665.7|2626.7|2624.7|0
1360882800000|2013-02-14 23:00:00|2642.5|2638.5|2615.1|2611.1|2643.9|2641.9|2602.9|2600.9|0
1361142000000|2013-02-17 23:00:00|2613.9|2609.9|2622.3|2618.3|2624.3|2622|2597.9|2595.9|0
1361228400000|2013-02-18 23:00:00|2621.7|2617.7|2666.9|2662.9|2666.9|2664.8|2610|2608|0
1361314800000|2013-02-19 23:00:00|2666.3|2662.3|2627.1|2623.1|2671.8|2669.8|2625.5|2621.5|0
1361401200000|2013-02-20 23:00:00|2628.4|2624.4|2586.4|2582.4|2630.6|2626.6|2576|2574|0
1361487600000|2013-02-21 23:00:00|2586.7|2582.7|2647|2643|2649.7|2646.2|2586.6|2582.6|0
1361746800000|2013-02-24 23:00:00|2648.2|2644.2|2579.8|2575.8|2701.5|2699.5|2567.5|2565.5|0
1361833200000|2013-02-25 23:00:00|2580.8|2576.8|2580.4|2576.4|2606.8|2604.8|2559|2557|0
1361919600000|2013-02-26 23:00:00|2580.1|2576.1|2629.3|2625.3|2632.2|2630.2|2564.8|2562.8|0
1362006000000|2013-02-27 23:00:00|2629|2625|2632.8|2628.8|2648|2646|2610|2608|0
1362092400000|2013-02-28 23:00:00|2633.2|2629.2|2623.2|2619.2|2640|2638|2590|2588|0
1362351600000|2013-03-03 23:00:00|2620.9|2616.9|2644.4|2640.4|2644.4|2640.4|2593|2591|0
1362438000000|2013-03-04 23:00:00|2643.4|2639.4|2675|2671|2688|2686|2636|2634|0
1362524400000|2013-03-05 23:00:00|2674.7|2670.7|2691|2687|2705.5|2703.5|2672.2|2668.2|0
1362610800000|2013-03-06 23:00:00|2691.4|2687.4|2698.3|2694.3|2703.5|2701.5|2682.5|2680.5|0
1362697200000|2013-03-07 23:00:00|2696.7|2692.7|2727.3|2723.3|2735.5|2733.5|2693.6|2689.6|0
1362870000000|2013-03-09 23:00:00|2727.5|2723.5|2727.7|2723.7|2729|2725|2726.7|2722.7|0
1362956400000|2013-03-10 23:00:00|2727.3|2723.3|2722.3|2718.3|2730.6|2726.6|2706.5|2704.5|0
1363042800000|2013-03-11 23:00:00|2722|2718|2709.4|2705.4|2725.5|2723.5|2699.5|2697.5|0
1363129200000|2013-03-12 23:00:00|2709.7|2705.7|2714.7|2710.7|2716.5|2714.5|2693.5|2691.5|0
1363215600000|2013-03-13 23:00:00|2714.4|2710.4|2741.3|2737.3|2744.5|2742.5|2713.4|2709.4|0
1363302000000|2013-03-14 23:00:00|2741.7|2737.7|2718.3|2714.3|2751.5|2749.5|2713.3|2711.3|0
1363474800000|2013-03-16 23:00:00|2701.4|2697.4|2686.4|2682.4|2701.4|2697.4|2684.9|2680.9|0
1363561200000|2013-03-17 23:00:00|2686|2682|2697.3|2693.3|2710.5|2708.5|2632.3|2630.3|0
1363647600000|2013-03-18 23:00:00|2697|2693|2668.5|2664.5|2702.5|2700.5|2658.5|2656.5|0
1363734000000|2013-03-19 23:00:00|2668.8|2664.8|2703|2699|2714.5|2712.5|2667.2|2663.2|0
1363820400000|2013-03-20 23:00:00|2702.7|2698.7|2677.3|2673.3|2708.5|2706.5|2668.5|2666.5|0
1363906800000|2013-03-21 23:00:00|2677.6|2673.6|2702.4|2698.4|2704.5|2702.5|2663.5|2661.5|0
1364079600000|2013-03-23 23:00:00|2695.6|2691.6|2698.8|2694.8|2700.1|2696.1|2693.5|2689.5|0
1364166000000|2013-03-24 23:00:00|2699.2|2695.2|2653.7|2649.7|2731.5|2729.5|2630.5|2628.5|0
1364252400000|2013-03-25 23:00:00|2653.5|2649.5|2650.4|2646.4|2663.5|2661.5|2632|2630|0
1364338800000|2013-03-26 23:00:00|2650.1|2646.1|2622.7|2618.7|2655|2653|2589.5|2587.5|0
1364425200000|2013-03-27 23:00:00|2622.4|2618.4|2633.1|2629.1|2642.5|2640.5|2602.5|2600.5|0
1364767200000|2013-03-31 22:00:00|2631.9|2627.9|2622.2|2618.2|2634.5|2630.5|2619.4|2615.4|0
1364853600000|2013-04-01 22:00:00|2621.9|2617.9|2665.8|2661.8|2683.5|2681.5|2618.5|2616.5|0
1364940000000|2013-04-02 22:00:00|2665.5|2661.5|2639.9|2635.9|2678.5|2676.5|2632.5|2630.5|0
1365026400000|2013-04-03 22:00:00|2639.3|2635.3|2633.7|2629.7|2672.5|2670.5|2617.5|2615.5|0
1365112800000|2013-04-04 22:00:00|2634|2630|2594.2|2590.2|2636.5|2634.5|2566.5|2564.5|0
1365372000000|2013-04-07 22:00:00|2593.5|2589.5|2607.9|2603.9|2610.1|2606.1|2586.4|2584.4|0
1365458400000|2013-04-08 22:00:00|2607.6|2603.6|2604.9|2600.9|2615.4|2613.4|2584.4|2582.4|0
1365544800000|2013-04-09 22:00:00|2605.2|2601.2|2661.5|2657.5|2668.4|2666.4|2600.4|2597.5|0
1365631200000|2013-04-10 22:00:00|2660.9|2656.9|2666.9|2662.9|2683.7|2681.7|2650.8|2648.8|0
1365717600000|2013-04-11 22:00:00|2666.3|2662.3|2648.5|2644.5|2669.3|2665.3|2627.1|2625.1|0
1365976800000|2013-04-14 22:00:00|2649.1|2645.1|2593.8|2589.8|2649.6|2646.1|2586.9|2582.9|0
1366063200000|2013-04-15 22:00:00|2593.5|2589.5|2622.1|2618.1|2636|2634|2593.3|2589.3|0
1366149600000|2013-04-16 22:00:00|2621.8|2617.8|2563.3|2559.3|2629|2627|2543|2541|0
1366236000000|2013-04-17 22:00:00|2563|2559|2554.4|2550.4|2582|2580|2541|2539|0
1366322400000|2013-04-18 22:00:00|2554.1|2550.1|2573.5|2569.5|2590.4|2588.4|2552.1|2548.1|0
1366581600000|2013-04-21 22:00:00|2573.8|2569.8|2596.2|2592.2|2605|2603|2570|2568|0
1366668000000|2013-04-22 22:00:00|2595.8|2591.8|2672.8|2668.8|2674.4|2671|2576|2574|0
1366754400000|2013-04-23 22:00:00|2670.3|2666.3|2699.7|2695.7|2709.5|2707.5|2663|2661|0
1366840800000|2013-04-24 22:00:00|2698.8|2694.8|2691.2|2687.2|2711.5|2709.5|2686.4|2684.4|0
1366927200000|2013-04-25 22:00:00|2691.5|2687.5|2684|2680|2693.5|2691.5|2670.5|2668.5|0
1367186400000|2013-04-28 22:00:00|2683.8|2679.8|2731.6|2727.6|2736|2734|2680.4|2676.4|0
1367272800000|2013-04-29 22:00:00|2731|2727|2712.9|2708.9|2736|2734|2703.9|2701.9|0
1367359200000|2013-04-30 22:00:00|2712.6|2708.6|2696.4|2692.4|2714.3|2710.3|2687.4|2683.4|0
1367445600000|2013-05-01 22:00:00|2697|2693|2729|2725|2746.5|2744.5|2687.5|2685.5|0
1367532000000|2013-05-02 22:00:00|2728.7|2724.7|2765.5|2761.5|2769.3|2767.3|2711|2709|0
1367791200000|2013-05-05 22:00:00|2762.2|2758.2|2757.7|2753.7|2767.2|2763.3|2746.5|2744.5|0
1367877600000|2013-05-06 22:00:00|2757.3|2753.3|2771.2|2767.2|2780.5|2778.5|2751.5|2749.4|0
1367964000000|2013-05-07 22:00:00|2770.6|2766.6|2783.8|2779.8|2786|2784|2760.4|2758.4|0
1368050400000|2013-05-08 22:00:00|2783.5|2779.5|2776.5|2772.5|2786.9|2782.9|2760.5|2758.5|0
1368136800000|2013-05-09 22:00:00|2776.2|2772.2|2797.4|2793.4|2806.2|2804.2|2774.2|2770.5|0
1368396000000|2013-05-12 22:00:00|2792|2788|2784.2|2780.2|2793.2|2791.2|2766.5|2764.5|0
1368482400000|2013-05-13 22:00:00|2783.6|2779.6|2802.2|2798.2|2802.2|2799.1|2761.4|2759.4|0
1368568800000|2013-05-14 22:00:00|2800.9|2796.9|2813.7|2809.7|2816.8|2814.8|2784.1|2782.1|0
1368655200000|2013-05-15 22:00:00|2814|2810|2797.4|2793.4|2816.8|2814.8|2790.3|2788.3|0
1368741600000|2013-05-16 22:00:00|2797.7|2793.7|2830.6|2826.6|2831.7|2829.7|2792.3|2790.3|0
1369000800000|2013-05-19 22:00:00|2828|2824|2822.7|2818.7|2830.4|2826.7|2803.3|2801.3|0
1369087200000|2013-05-20 22:00:00|2822|2818|2821.2|2817.2|2830.3|2828.3|2797.3|2795.3|0
1369173600000|2013-05-21 22:00:00|2821.6|2817.6|2813.1|2809.1|2843.5|2841.5|2794.5|2792.5|0
1369260000000|2013-05-22 22:00:00|2813.4|2809.4|2788.5|2784.5|2814.8|2810.8|2757.5|2755.5|0
1369346400000|2013-05-23 22:00:00|2789.1|2785.1|2785.7|2781.7|2795.7|2793.7|2752.7|2750.7|0
1369605600000|2013-05-26 22:00:00|2786.3|2782.3|2800|2796|2800.5|2798.5|2778.7|2776.7|0
1369692000000|2013-05-27 22:00:00|2799.4|2795.4|2826.7|2822.7|2853|2851|2798.3|2794.3|0
1369778400000|2013-05-28 22:00:00|2824.8|2820.8|2800.8|2796.8|2827.8|2823.8|2783.9|2781.9|0
1369864800000|2013-05-29 22:00:00|2800.5|2796.5|2805.2|2801.2|2814.6|2812.6|2775.6|2773.6|0
1369951200000|2013-05-30 22:00:00|2805.5|2801.5|2753.6|2749.6|2809.6|2805.6|2751.5|2747.5|0
1370210400000|2013-06-02 22:00:00|2756.4|2752.4|2766.2|2762.2|2790.5|2788.5|2729.3|2727.3|0
1370296800000|2013-06-03 22:00:00|2765.9|2761.9|2744.4|2740.4|2780.5|2778.5|2730.8|2728.8|0
1370383200000|2013-06-04 22:00:00|2743.5|2739.5|2704|2700|2755.5|2753.5|2700.7|2696.7|0
1370469600000|2013-06-05 22:00:00|2704.3|2700.3|2690.5|2686.5|2731|2729|2651|2649|0
1370556000000|2013-06-06 22:00:00|2690.2|2686.2|2720.2|2716.2|2736|2734|2665|2663|0
1370815200000|2013-06-09 22:00:00|2716.6|2712.6|2714.2|2710.2|2735|2733|2709|2707|0
1370901600000|2013-06-10 22:00:00|2715.7|2711.7|2671.1|2667.1|2716|2712|2656.1|2654.1|0
1370988000000|2013-06-11 22:00:00|2669.8|2665.8|2650.5|2646.5|2703|2701|2649|2646.5|0
1371074400000|2013-06-12 22:00:00|2653.7|2649.7|2684.1|2680.1|2686|2684|2614|2612|0
1371160800000|2013-06-13 22:00:00|2686.4|2682.4|2652.5|2648.5|2689.3|2687|2648|2646|0
1371420000000|2013-06-16 22:00:00|2652.9|2648.9|2699.9|2695.9|2720|2718|2652.5|2648.5|0
1371506400000|2013-06-17 22:00:00|2699.3|2695.3|2704.7|2700.7|2711|2709|2687|2685|0
1371592800000|2013-06-18 22:00:00|2704.4|2700.4|2659.9|2655.9|2711|2709|2657.9|2653.9|0
1371679200000|2013-06-19 22:00:00|2660.2|2656.2|2576.6|2572.6|2662.9|2658.9|2568|2566|0
1371765600000|2013-06-20 22:00:00|2577.2|2573.2|2567.7|2565.7|2614.5|2612.5|2540.7|2538.7|0
1372024800000|2013-06-23 22:00:00|2562.7|2558.7|2524.4|2520.4|2565.9|2561.9|2493.4|2491.4|0
1372111200000|2013-06-24 22:00:00|2525|2521|2551.2|2547.2|2560.5|2558.5|2508.2|2504.2|0
1372197600000|2013-06-25 22:00:00|2550.9|2546.9|2605.3|2601.3|2611.5|2609.5|2537.5|2535.5|0
1372284000000|2013-06-26 22:00:00|2604.9|2600.9|2617.9|2613.9|2635.5|2633.5|2588.5|2586.5|0
1372370400000|2013-06-27 22:00:00|2617.5|2613.5|2594.3|2590.3|2638.5|2636.5|2591|2587.6|0
1372629600000|2013-06-30 22:00:00|2611.7|2607.7|2613|2609|2639|2637|2590.5|2586.5|0
1372716000000|2013-07-01 22:00:00|2613.4|2609.4|2589.2|2585.2|2630|2628|2575.2|2573.2|0
1372802400000|2013-07-02 22:00:00|2588.8|2584.8|2578.3|2574.3|2591.4|2587.4|2538.2|2536.2|0
1372888800000|2013-07-03 22:00:00|2576.7|2572.7|2647.5|2643.5|2650.5|2648.5|2575.9|2571.9|0
1372975200000|2013-07-04 22:00:00|2647.9|2643.9|2625.4|2621.4|2662|2660|2595|2593|0
1373234400000|2013-07-07 22:00:00|2623.2|2619.2|2655|2651|2667.3|2665.3|2613|2611|0
1373320800000|2013-07-08 22:00:00|2654.5|2650.5|2668.5|2664.5|2677.3|2675.3|2653.5|2649.5|0
1373407200000|2013-07-09 22:00:00|2668.1|2664.1|2679.5|2675.5|2684|2680|2640.4|2638.4|0
1373493600000|2013-07-10 22:00:00|2683.2|2679.2|2690.4|2686.4|2707.4|2705.4|2672.4|2670.4|0
1373580000000|2013-07-11 22:00:00|2689.6|2685.6|2673.3|2669.3|2700|2698|2666|2664|0
1373839200000|2013-07-14 22:00:00|2674.1|2670.1|2688.5|2684.5|2699.3|2697.3|2673.7|2669.7|0
1373925600000|2013-07-15 22:00:00|2688.9|2684.9|2668.1|2664.1|2693.3|2691.3|2662.7|2660.7|0
1374012000000|2013-07-16 22:00:00|2668.5|2664.5|2681.3|2677.3|2691.7|2689.7|2645.7|2643.7|0
1374098400000|2013-07-17 22:00:00|2681.7|2677.7|2711.5|2707.5|2721|2719|2668.7|2666.7|0
1374184800000|2013-07-18 22:00:00|2711.1|2707.1|2721.5|2717.5|2722.7|2718.7|2698.9|2696.9|0
1374444000000|2013-07-21 22:00:00|2722.3|2718.3|2727.6|2723.6|2736|2734|2712.9|2710.9|0
1374530400000|2013-07-22 22:00:00|2727.2|2723.2|2733.3|2729.3|2744|2742|2722.9|2720.9|0
1374616800000|2013-07-23 22:00:00|2732.9|2728.9|2757.8|2753.8|2760.7|2758.7|2723.9|2721.9|0
1374703200000|2013-07-24 22:00:00|2757.4|2753.4|2760.3|2756.3|2761.8|2757.8|2721.1|2719.1|0
1374789600000|2013-07-25 22:00:00|2759.5|2755.5|2761.1|2757.1|2770.1|2768.1|2733.7|2731.7|0
1375048800000|2013-07-28 22:00:00|2760.7|2756.7|2753|2749|2763.7|2761.7|2736.7|2734.7|0
1375135200000|2013-07-29 22:00:00|2752.6|2748.6|2759.2|2755.2|2766.7|2764.7|2743.9|2741.9|0
1375221600000|2013-07-30 22:00:00|2758.7|2754.7|2770.1|2766.1|2777.1|2775.1|2749.9|2747.9|0
1375308000000|2013-07-31 22:00:00|2770.5|2766.5|2824.7|2820.7|2826.7|2824.7|2769|2765|0
1375394400000|2013-08-01 22:00:00|2824.3|2820.3|2818.9|2816.9|2825.8|2821.8|2796.9|2794.9|0
1375653600000|2013-08-04 22:00:00|2817.4|2813.4|2812.1|2808.1|2822.9|2820.9|2800.7|2798.7|0
1375740000000|2013-08-05 22:00:00|2811.3|2807.3|2788.4|2784.4|2821.5|2819.5|2777.5|2775.5|0
1375826400000|2013-08-06 22:00:00|2788.8|2784.8|2799.4|2795.4|2800.2|2797.5|2774.8|2772.8|0
1375912800000|2013-08-07 22:00:00|2798.9|2794.9|2825.1|2821.1|2826.9|2824.9|2793.5|2791.5|0
1375999200000|2013-08-08 22:00:00|2824.3|2820.3|2829.9|2825.9|2837.3|2835.3|2806.9|2804.9|0
1376258400000|2013-08-11 22:00:00|2830.7|2826.7|2832.6|2828.6|2837.3|2835.3|2802.9|2800.9|0
1376344800000|2013-08-12 22:00:00|2832.2|2828.2|2850.6|2846.6|2853.7|2851.7|2828.7|2826.3|0
1376431200000|2013-08-13 22:00:00|2851.9|2847.9|2851.9|2847.9|2859.1|2857.1|2836.7|2834.7|0
1376517600000|2013-08-14 22:00:00|2851.1|2847.1|2827.3|2823.3|2853.4|2849.4|2807.2|2805.2|0
1376604000000|2013-08-15 22:00:00|2827.7|2823.7|2848.5|2844.5|2859|2857|2826.2|2823.2|0
1376863200000|2013-08-18 22:00:00|2849.8|2845.8|2816.9|2812.9|2859|2857|2812.7|2810.6|0
1376949600000|2013-08-19 22:00:00|2817.8|2813.8|2791.2|2787.2|2824.4|2820.4|2769.8|2767.8|0
1377036000000|2013-08-20 22:00:00|2791.6|2787.6|2767.3|2763.3|2798.8|2796.8|2766.1|2762.1|0
1377122400000|2013-08-21 22:00:00|2767.7|2763.7|2820.1|2816.1|2823|2821|2761.6|2757.6|0
1377208800000|2013-08-22 22:00:00|2819.6|2815.6|2833.7|2829.7|2836.3|2834.3|2794|2792|0
1377468000000|2013-08-25 22:00:00|2833.2|2829.2|2814.4|2810.4|2842.2|2838.2|2805.3|2803.3|0
1377554400000|2013-08-26 22:00:00|2814|2810|2737.3|2733.3|2820.3|2818.3|2731.9|2729.9|0
1377640800000|2013-08-27 22:00:00|2737.7|2733.7|2733.8|2729.8|2755.9|2753.9|2721|2719|0
1377727200000|2013-08-28 22:00:00|2734.2|2730.2|2753.1|2749.1|2762|2760|2731.9|2727.9|0
1377813600000|2013-08-29 22:00:00|2754.4|2750.4|2726|2722|2763.3|2760.5|2714|2712|0
1378072800000|2013-09-01 22:00:00|2740.2|2736.2|2769.6|2765.6|2782|2780|2737.4|2733.4|0
1378159200000|2013-09-02 22:00:00|2769.2|2765.2|2758.7|2754.7|2782|2780|2735|2733|0
1378245600000|2013-09-03 22:00:00|2759.2|2755.2|2770|2766|2770.4|2767.5|2726|2724|0
1378332000000|2013-09-04 22:00:00|2769.6|2765.6|2773.8|2769.8|2779.5|2777.5|2748.5|2746.5|0
1378418400000|2013-09-05 22:00:00|2774.2|2770.2|2797.6|2793.6|2806.5|2804.5|2762.5|2760.5|0
1378677600000|2013-09-08 22:00:00|2795|2791|2810.9|2806.9|2815.3|2813.3|2787.2|2785.2|0
1378764000000|2013-09-09 22:00:00|2810.5|2806.5|2855.9|2851.9|2856.3|2854.3|2806.6|2802.6|0
1378850400000|2013-09-10 22:00:00|2855.1|2851.1|2876.4|2872.4|2876.8|2872.8|2845.3|2843.3|0
1378936800000|2013-09-11 22:00:00|2875.5|2871.5|2863.8|2859.8|2876|2872|2849.5|2847.5|0
1379023200000|2013-09-12 22:00:00|2862.5|2858.5|2876.7|2872.7|2878.4|2874.4|2849.5|2847.5|0
1379282400000|2013-09-15 22:00:00|2897.2|2893.2|2889.9|2885.9|2914.3|2910.3|2885.7|2883.7|0
1379368800000|2013-09-16 22:00:00|2889.5|2885.5|2901.9|2897.9|2902.8|2898.8|2878.7|2876.7|0
1379455200000|2013-09-17 22:00:00|2901.5|2897.5|2955.1|2951.1|2958.6|2956.6|2889.1|2887.1|0
1379541600000|2013-09-18 22:00:00|2954.2|2950.2|2938.3|2934.3|2956.6|2954.6|2922.5|2920.5|0
1379628000000|2013-09-19 22:00:00|2938.7|2934.7|2917.7|2913.7|2943.5|2941.5|2913.7|2909.7|0
1379887200000|2013-09-22 22:00:00|2922.4|2918.4|2905.3|2901.3|2938.1|2936.1|2896.7|2894.7|0
1379973600000|2013-09-23 22:00:00|2905.7|2901.7|2923.4|2919.4|2930.9|2928.9|2899.5|2895.5|0
1380060000000|2013-09-24 22:00:00|2923|2919|2923.3|2919.3|2930.9|2928.9|2907.9|2905.9|0
1380146400000|2013-09-25 22:00:00|2923.7|2919.7|2934.9|2930.9|2937.9|2935.9|2909.5|2907.5|0
1380232800000|2013-09-26 22:00:00|2935.3|2931.3|2922.4|2918.4|2936.8|2932.8|2904.5|2902.5|0
1380492000000|2013-09-29 22:00:00|2903|2899|2906.4|2902.4|2907.5|2903.5|2873.9|2871.9|0
1380578400000|2013-09-30 22:00:00|2905.9|2901.9|2940.6|2936.6|2941|2937|2898.4|2896.4|0
1380664800000|2013-10-01 22:00:00|2940.2|2936.2|2920.4|2916.4|2940.4|2936.4|2902.5|2900.5|0
1380751200000|2013-10-02 22:00:00|2920.8|2916.8|2894.2|2890.2|2928.5|2926.5|2890.5|2888.5|0
1380837600000|2013-10-03 22:00:00|2895.1|2891.1|2929.7|2925.7|2935.5|2933.5|2894.5|2890.5|0
1381096800000|2013-10-06 22:00:00|2918.4|2914.4|2911.8|2907.8|2927.5|2925.5|2891.5|2889.5|0
1381183200000|2013-10-07 22:00:00|2910.9|2906.9|2886.6|2882.6|2931.5|2929.5|2886.1|2882.1|0
1381269600000|2013-10-08 22:00:00|2889.6|2885.6|2909.2|2905.2|2925|2923|2889|2885|0
1381356000000|2013-10-09 22:00:00|2910.1|2906.1|2979.5|2975.5|2987|2985|2909.4|2905.4|0
1381442400000|2013-10-10 22:00:00|2979.1|2975.1|2987.9|2983.9|2988.4|2984.4|2962.1|2958.1|0
1381701600000|2013-10-13 22:00:00|2959|2955|2993.3|2989.3|2994.1|2992|2955.3|2951.3|0
1381788000000|2013-10-14 22:00:00|2993.7|2989.7|2998.4|2994.4|3010|3008|2985|2983|0
1381874400000|2013-10-15 22:00:00|2997.5|2993.5|3014.1|3010.1|3022.5|3020.5|2992.4|2988.4|0
1381960800000|2013-10-16 22:00:00|3012.8|3008.8|3021.2|3017.2|3022|3019.5|2990.5|2988.5|0
1382047200000|2013-10-17 22:00:00|3019.8|3015.8|3032.2|3028.2|3037|3035|3009.5|3007.5|0
1382306400000|2013-10-20 22:00:00|3035.2|3031.2|3028.9|3024.9|3042|3040|3020|3018|0
1382392800000|2013-10-21 22:00:00|3029.3|3025.3|3045|3041|3057.9|3055.9|3022|3020|0
1382479200000|2013-10-22 22:00:00|3044.6|3040.6|3026.2|3022.2|3044.6|3040.6|3011.1|3009.1|0
1382565600000|2013-10-23 22:00:00|3026.6|3022.6|3039|3035|3042.1|3040.1|3023.1|3019.4|0
1382652000000|2013-10-24 22:00:00|3037.7|3033.7|3037|3033|3045.2|3043.2|3022.1|3020.1|0
1382824800000|2013-10-26 22:00:00|3037.4|3033.4|3035.5|3031.5|3038.5|3034.5|3035.5|3031.5|0
1382914800000|2013-10-27 23:00:00|3035.7|3031.7|3022.7|3018.7|3049.2|3047.2|3011.2|3009.2|0
1383001200000|2013-10-28 23:00:00|3022.9|3018.9|3053.6|3049.6|3056.4|3052.4|3014.2|3012.2|0
1383087600000|2013-10-29 23:00:00|3053.3|3049.3|3028.3|3024.3|3075.2|3073.2|3027.9|3023.9|0
1383174000000|2013-10-30 23:00:00|3028.5|3024.5|3069.6|3065.6|3077.6|3075.6|3027|3023|0
1383260400000|2013-10-31 23:00:00|3069.4|3065.4|3062.8|3058.8|3076.3|3074.3|3047.3|3045.3|0
1383519600000|2013-11-03 23:00:00|3061|3057|3069.6|3065.6|3073|3069|3054.9|3052.9|0
1383606000000|2013-11-04 23:00:00|3069.2|3065.2|3033.4|3029.4|3070.7|3067.3|3021.3|3019.3|0
1383692400000|2013-11-05 23:00:00|3033.8|3029.8|3056.5|3052.5|3066.3|3064.3|3031.4|3027.4|0
1383778800000|2013-11-06 23:00:00|3056.1|3052.1|3024|3020|3108.5|3106.5|3014.5|3012.5|0
1383865200000|2013-11-07 23:00:00|3024.4|3020.4|3044.6|3040.6|3046.5|3043.5|2999|2997|0
1384124400000|2013-11-10 23:00:00|3044.1|3040.1|3055.8|3051.8|3059|3057|3028.5|3026.5|0
1384210800000|2013-11-11 23:00:00|3055.4|3051.4|3035.4|3031.4|3062|3060|3025.8|3023.8|0
1384297200000|2013-11-12 23:00:00|3035|3031|3042.5|3038.5|3050|3046|3001.2|2999.2|0
1384383600000|2013-11-13 23:00:00|3043|3039|3052.2|3048.2|3059.2|3057.2|3029.4|3027.4|0
1384470000000|2013-11-14 23:00:00|3052.7|3048.7|3057.6|3053.6|3061.7|3059.7|3043.3|3041.3|0
1384729200000|2013-11-17 23:00:00|3056.4|3052.4|3072.7|3068.7|3092.9|3090.9|3042.7|3040.7|0
1384815600000|2013-11-18 23:00:00|3072.3|3068.3|3042.7|3038.7|3074.6|3070.6|3035.4|3033.4|0
1384902000000|2013-11-19 23:00:00|3043.5|3039.5|3031.3|3027.3|3067.4|3065.4|3023.4|3021.4|0
1384988400000|2013-11-20 23:00:00|3030.9|3026.9|3054|3050|3056.5|3054.5|3015.4|3013.4|0
1385074800000|2013-11-21 23:00:00|3053.2|3049.2|3059.7|3055.7|3063.5|3061.5|3035.5|3033.5|0
1385334000000|2013-11-24 23:00:00|3061|3057|3067|3063|3079.5|3077.5|3060|3056|0
1385420400000|2013-11-25 23:00:00|3066.6|3062.6|3070.1|3066.1|3077.9|3075.9|3061.9|3059.9|0
1385506800000|2013-11-26 23:00:00|3069.7|3065.7|3078.6|3074.6|3090.6|3088.6|3065.9|3063.9|0
1385593200000|2013-11-27 23:00:00|3079.1|3075.1|3092.5|3088.5|3100.1|3098.1|3078.6|3074.6|0
1385679600000|2013-11-28 23:00:00|3092.1|3088.1|3085|3081|3099.1|3097.1|3080|3078|0
1385938800000|2013-12-01 23:00:00|3088.8|3084.8|3077.9|3073.9|3096|3094|3071.4|3069.4|0
1386025200000|2013-12-02 23:00:00|3078.7|3074.7|3018.3|3014.3|3081.1|3077.1|3010.3|3008.3|0
1386111600000|2013-12-03 23:00:00|3019.1|3015.1|2994.2|2990.2|3029.3|3027.3|2968.2|2966.2|0
1386198000000|2013-12-04 23:00:00|2994.6|2990.6|2950.5|2946.5|2999.2|2997.2|2948.1|2945.4|0
1386284400000|2013-12-05 23:00:00|2951.7|2947.7|2998.6|2994.6|2998.6|2994.6|2937.5|2935.5|0
1386543600000|2013-12-08 23:00:00|2999.9|2995.9|2991.6|2987.6|3004.4|3000.4|2974.5|2972.5|0
1386630000000|2013-12-09 23:00:00|2991.2|2987.2|2964.5|2960.5|3001.5|2999.5|2959.5|2957.5|0
1386716400000|2013-12-10 23:00:00|2966.2|2962.2|2936.2|2932.2|2980.5|2978.5|2934.5|2931.8|0
1386802800000|2013-12-11 23:00:00|2936.6|2932.6|2922|2918|2947.5|2945.5|2917.5|2915.5|0
1386889200000|2013-12-12 23:00:00|2921.6|2917.6|2925.5|2921.5|2943.4|2941.4|2917.4|2915.4|0
1387148400000|2013-12-15 23:00:00|2930|2926|2971.9|2967.9|2986.2|2984.2|2904.8|2900.8|0
1387234800000|2013-12-16 23:00:00|2970.7|2966.7|2943.2|2939.2|2974.2|2970.2|2941.4|2938.8|0
1387321200000|2013-12-17 23:00:00|2943.6|2939.6|3010.9|3006.9|3017.3|3013.4|2943.6|2939.6|0
1387407600000|2013-12-18 23:00:00|3011.4|3007.4|3036|3032|3037.5|3035|2997.4|2995.4|0
1387494000000|2013-12-19 23:00:00|3036.4|3032.4|3053.8|3049.8|3055.5|3053.5|3030.5|3028.5|0
1387753200000|2013-12-22 23:00:00|3054.2|3050.2|3077.4|3073.4|3078.8|3074.9|3047.9|3045.9|0
1387839600000|2013-12-23 23:00:00|3076.5|3072.5|3089.3|3085.3|3089.7|3085.7|3067.1|3063.1|0
1388012400000|2013-12-25 23:00:00|3089.7|3085.7|3099.4|3095.4|3101.3|3097.3|3088.3|3084.3|0
1388098800000|2013-12-26 23:00:00|3099|3095|3116|3112|3117|3114.9|3089.9|3087.9|0
1388358000000|2013-12-29 23:00:00|3113.4|3109.4|3116.5|3112.5|3120.9|3118.9|3097.7|3095.7|0
1388444400000|2013-12-30 23:00:00|3116.9|3112.9|3131.1|3127.1|3131.6|3127.6|3113.9|3109.9|0
1388617200000|2014-01-01 23:00:00|3127.7|3125.7|3063.7|3059.7|3129.7|3127.7|3051.5|3049.5|0
1388703600000|2014-01-02 23:00:00|3065|3061|3070.4|3066.4|3082|3080|3052.1|3048.1|0
1388962800000|2014-01-05 23:00:00|3072.5|3068.5|3067.5|3063.5|3089|3087|3064.7|3062.3|0
1389049200000|2014-01-06 23:00:00|3067.1|3063.1|3110.4|3106.4|3115.2|3113.2|3064.7|3062.7|0
1389135600000|2014-01-07 23:00:00|3110.9|3106.9|3112.1|3108.1|3122.2|3120.2|3102.2|3100.2|0
1389222000000|2014-01-08 23:00:00|3111.3|3107.3|3104.6|3100.6|3133.5|3131.5|3082.5|3080.5|0
1389308400000|2014-01-09 23:00:00|3104.1|3100.1|3126|3122|3127.4|3123.4|3093.5|3091.5|0
1389567600000|2014-01-12 23:00:00|3125.5|3121.5|3095|3091|3126|3122|3084.5|3082.5|0
1389654000000|2014-01-13 23:00:00|3096.2|3092.2|3126.1|3122.1|3127.7|3125.7|3072.5|3070.5|0
1389740400000|2014-01-14 23:00:00|3126.5|3122.5|3178.6|3174.6|3181.4|3178.7|3123.7|3120.6|0
1389826800000|2014-01-15 23:00:00|3178.2|3174.2|3159.2|3155.2|3182.3|3178.3|3147.7|3145.7|0
1389913200000|2014-01-16 23:00:00|3160.5|3156.5|3151.9|3147.9|3169.7|3167.7|3142.7|3140.7|0
1390172400000|2014-01-19 23:00:00|3152.3|3148.3|3159.6|3155.6|3159.6|3157.6|3139.6|3137.6|0
1390258800000|2014-01-20 23:00:00|3159.2|3155.2|3165.4|3161.4|3178.3|3176.3|3149.3|3147.3|0
1390345200000|2014-01-21 23:00:00|3165.8|3161.8|3158.4|3154.4|3175.1|3171.1|3139.3|3137.3|0
1390431600000|2014-01-22 23:00:00|3158.9|3154.9|3122|3118|3167.2|3163.2|3108.6|3106.6|0
1390518000000|2014-01-23 23:00:00|3122.4|3118.4|3006.8|3002.8|3129|3126.6|2990.8|2986.8|0
1390777200000|2014-01-26 23:00:00|3008.4|3004.4|3005|3001|3042.5|3040.5|2992.5|2990.5|0
1390863600000|2014-01-27 23:00:00|3003.3|2999.3|3056.1|3052.1|3062.6|3058.6|3002.9|2998.9|0
1390950000000|2014-01-28 23:00:00|3058.6|3054.6|3003.7|2999.7|3078.5|3076.5|2972.5|2970.5|0
1391036400000|2014-01-29 23:00:00|3003.3|2999.3|3033.4|3029.4|3045.7|3043.7|2985.5|2983.5|0
1391122800000|2014-01-30 23:00:00|3033|3029|3013|3009|3034.8|3030.8|2963.4|2961.4|0
1391382000000|2014-02-02 23:00:00|3014.2|3010.2|2940.3|2936.3|3030.4|3028.4|2932.7|2928.7|0
1391468400000|2014-02-03 23:00:00|2943.1|2939.1|2960.7|2956.7|2977.1|2975.1|2936.5|2932.5|0
1391554800000|2014-02-04 23:00:00|2961.9|2957.9|2966.8|2962.8|2979|2977|2946.4|2944.4|0
1391641200000|2014-02-05 23:00:00|2967.2|2963.2|3018.3|3014.3|3020.1|3018.1|2965|2961.6|0
1391727600000|2014-02-06 23:00:00|3017.5|3013.5|3061.3|3057.3|3062.1|3059.1|2997.1|2995.1|0
1391986800000|2014-02-09 23:00:00|3059.3|3055.3|3038|3034|3061.9|3057.9|3027|3025|0
1392073200000|2014-02-10 23:00:00|3037.6|3033.6|3084.6|3080.6|3093.4|3091.4|3036.2|3032.2|0
1392159600000|2014-02-11 23:00:00|3085|3081|3102.1|3098.1|3111.1|3109.1|3081.6|3077.6|0
1392246000000|2014-02-12 23:00:00|3101.7|3097.7|3108.4|3104.4|3113.2|3111.2|3064.2|3062.2|0
1392332400000|2014-02-13 23:00:00|3107.6|3103.6|3119.7|3115.7|3127|3125|3095.2|3091.2|0
1392591600000|2014-02-16 23:00:00|3118.9|3114.9|3119.4|3115.4|3132|3130|3113|3111|0
1392678000000|2014-02-17 23:00:00|3118.2|3114.2|3118.6|3114.6|3130|3128|3097|3095|0
1392764400000|2014-02-18 23:00:00|3118.2|3114.2|3102.5|3098.5|3134.3|3132.3|3097.3|3095.3|0
1392850800000|2014-02-19 23:00:00|3102.1|3098.1|3119.8|3115.8|3125.5|3123.5|3078.3|3076.3|0
1392937200000|2014-02-20 23:00:00|3120.1|3116.1|3123.9|3119.9|3138.5|3136.5|3114.5|3112.5|0
1393196400000|2014-02-23 23:00:00|3126.6|3122.6|3146.8|3142.8|3164.2|3162.2|3116.6|3112.6|0
1393282800000|2014-02-24 23:00:00|3147.2|3143.2|3156.9|3152.9|3161.6|3159.6|3134.6|3132.6|0
1393369200000|2014-02-25 23:00:00|3156.5|3152.5|3145.6|3141.6|3166.4|3162.6|3135.6|3133.6|0
1393455600000|2014-02-26 23:00:00|3144.8|3140.8|3149|3145|3152.6|3150.6|3106.2|3104.2|0
1393542000000|2014-02-27 23:00:00|3148.6|3144.6|3138.7|3134.7|3152.3|3149.6|3115.6|3113.6|0
1393801200000|2014-03-02 23:00:00|3116.3|3112.3|3058.9|3054.9|3134.6|3132.6|3045.6|3043.6|0
1393887600000|2014-03-03 23:00:00|3059.3|3055.3|3131.5|3127.5|3137.6|3135.6|3058.7|3054.7|0
1393974000000|2014-03-04 23:00:00|3130.2|3126.2|3143.8|3139.8|3147.1|3145.1|3124.1|3121.4|0
1394060400000|2014-03-05 23:00:00|3143.4|3139.4|3145|3141|3160.1|3158.1|3133.1|3131.1|0
1394146800000|2014-03-06 23:00:00|3143.7|3139.7|3114.6|3110.6|3153.1|3151.1|3093.1|3091.1|0
1394319600000|2014-03-08 23:00:00|3112.1|3108.1|3111.2|3107.2|3113.5|3109.5|3110.2|3106.2|0
1394406000000|2014-03-09 23:00:00|3111.4|3107.4|3103.8|3099.8|3128.1|3126.1|3074.3|3072.3|0
1394492400000|2014-03-10 23:00:00|3104|3100|3087.3|3083.3|3119.3|3117.3|3081.3|3079.3|0
1394578800000|2014-03-11 23:00:00|3087.5|3083.5|3073.1|3069.1|3087.7|3083.7|3043.7|3041.7|0
1394665200000|2014-03-12 23:00:00|3073.3|3069.3|3003.7|2999.7|3084.2|3080.2|2991.7|2989.7|0
1394751600000|2014-03-13 23:00:00|3004.1|3000.1|3000.6|2996.6|3017|3015|2972|2970|0
1394924400000|2014-03-15 23:00:00|3002.7|2998.7|2992.5|2988.5|3004.6|3000.6|2985.6|2981.6|0
1395010800000|2014-03-16 23:00:00|2992.3|2988.3|3055.1|3051.1|3055.6|3052.5|2991.2|2987.2|0
1395097200000|2014-03-17 23:00:00|3054.9|3050.9|3074.4|3070.4|3098.9|3096.9|3028.5|3026.5|0
1395183600000|2014-03-18 23:00:00|3074.6|3070.6|3058.6|3054.6|3091.9|3089.9|3037.9|3035.9|0
1395270000000|2014-03-19 23:00:00|3058.8|3054.8|3089.2|3085.2|3094.2|3092.2|3037.9|3035.9|0
1395356400000|2014-03-20 23:00:00|3089|3085|3070.9|3066.9|3113.2|3111.2|3066|3064|0
1395529200000|2014-03-22 23:00:00|3068.3|3064.3|3074.9|3070.9|3075.4|3071.4|3067.1|3063.1|0
1395615600000|2014-03-23 23:00:00|3075.2|3071.2|3067.4|3063.4|3101|3099|3046.3|3044.3|0
1395702000000|2014-03-24 23:00:00|3067.2|3063.2|3113.4|3109.4|3113.4|3111.3|3062.3|3060.3|0
1395788400000|2014-03-25 23:00:00|3113.2|3109.2|3110.8|3106.8|3142.2|3140.2|3104.3|3102.3|0
1395874800000|2014-03-26 23:00:00|3111.3|3107.3|3138.2|3134.2|3139.2|3137.2|3110|3106|0
1395961200000|2014-03-27 23:00:00|3138.4|3134.4|3166.9|3162.9|3173.9|3171.9|3134.7|3130.7|0
1396216800000|2014-03-30 22:00:00|3178.3|3174.3|3163.8|3159.8|3187.9|3185.9|3157.9|3155.9|0
1396303200000|2014-03-31 22:00:00|3164.7|3160.7|3193|3189|3196.3|3194.3|3161|3157|0
1396389600000|2014-04-01 22:00:00|3192.1|3188.1|3193.5|3189.5|3203|3199|3183.5|3181.5|0
1396476000000|2014-04-02 22:00:00|3193.1|3189.1|3216.8|3212.8|3222.5|3220.5|3182.5|3180.5|0
1396562400000|2014-04-03 22:00:00|3216.4|3212.4|3212.6|3208.6|3241.5|3239.5|3203.5|3201.5|0
1396821600000|2014-04-06 22:00:00|3211.7|3207.7|3185.1|3181.1|3218.5|3216.5|3172.5|3170.5|0
1396908000000|2014-04-07 22:00:00|3185.9|3181.9|3170.6|3166.6|3198.5|3196.5|3146.5|3144.5|0
1396994400000|2014-04-08 22:00:00|3171.1|3167.1|3194.7|3190.7|3196.5|3194.5|3169.1|3165.1|0
1397080800000|2014-04-09 22:00:00|3194.3|3190.3|3122.5|3118.5|3197.6|3194.4|3115|3112.6|0
1397167200000|2014-04-10 22:00:00|3123|3119|3102.6|3098.6|3139|3137|3096|3093.7|0
1397426400000|2014-04-13 22:00:00|3091.9|3087.9|3135|3131|3135.5|3133.4|3079.7|3075.7|0
1397512800000|2014-04-14 22:00:00|3135.5|3131.5|3122.7|3118.7|3140.7|3138.7|3070.7|3068.7|0
1397599200000|2014-04-15 22:00:00|3122.3|3118.3|3147.1|3143.1|3154.6|3150.6|3114.7|3112.7|0
1397685600000|2014-04-16 22:00:00|3146.6|3142.6|3164.9|3160.9|3176.9|3174.9|3121.9|3119.9|0
1398031200000|2014-04-20 22:00:00|3167.7|3163.7|3177.8|3173.8|3181.9|3177.9|3166.3|3162.3|0
1398117600000|2014-04-21 22:00:00|3177.3|3173.3|3202.3|3198.3|3204.3|3201.5|3157.9|3155.9|0
1398204000000|2014-04-22 22:00:00|3200.9|3196.9|3200.5|3196.5|3205.7|3201.7|3175.5|3173.5|0
1398290400000|2014-04-23 22:00:00|3198.2|3194.2|3183.7|3179.7|3209|3207|3150|3148|0
1398376800000|2014-04-24 22:00:00|3182.8|3178.8|3156.2|3152.2|3184.9|3180.9|3137.5|3135.5|0
1398636000000|2014-04-27 22:00:00|3159.4|3155.4|3170.9|3166.9|3179.5|3177.5|3137.5|3135.5|0
1398722400000|2014-04-28 22:00:00|3170.4|3166.4|3196.9|3192.9|3214.3|3212.3|3168.8|3164.8|0
1398808800000|2014-04-29 22:00:00|3196.4|3192.4|3199.5|3195.5|3205.8|3203.8|3185.8|3183.8|0
1398895200000|2014-04-30 22:00:00|3199.9|3195.9|3201.1|3197.1|3207.2|3203.2|3188.7|3184.7|0
1398981600000|2014-05-01 22:00:00|3200.7|3196.7|3171.3|3167.3|3202.1|3199.5|3165.5|3163.5|0
1399240800000|2014-05-04 22:00:00|3176.3|3172.3|3176.4|3172.4|3179.8|3176|3129.5|3127.5|0
1399327200000|2014-05-05 22:00:00|3175.5|3171.5|3144.1|3140.1|3187|3185|3138.1|3136.1|0
1399413600000|2014-05-06 22:00:00|3143.6|3139.6|3168.1|3164.1|3170|3168|3130.1|3128.1|0
1399500000000|2014-05-07 22:00:00|3168.6|3164.6|3190.9|3186.9|3205.6|3203.6|3153.1|3151.1|0
1399586400000|2014-05-08 22:00:00|3191.3|3187.3|3186.2|3182.2|3200.1|3198.1|3174.1|3172.1|0
1399845600000|2014-05-11 22:00:00|3185.4|3181.4|3215.2|3211.2|3215.6|3211.6|3180.3|3178.3|0
1399932000000|2014-05-12 22:00:00|3214.8|3210.8|3215.6|3211.6|3220.6|3218.6|3202.6|3200.6|0
1400018400000|2014-05-13 22:00:00|3215.2|3211.2|3207.8|3203.8|3218.4|3214.9|3200.3|3198.3|0
1400104800000|2014-05-14 22:00:00|3207.4|3203.4|3168.4|3164.4|3225.3|3223.3|3155.2|3153.2|0
1400191200000|2014-05-15 22:00:00|3168|3164|3176.5|3172.5|3177.1|3174.7|3141.7|3139.7|0
1400450400000|2014-05-18 22:00:00|3178.6|3174.6|3169.5|3165.5|3179.6|3175.6|3135|3133|0
1400536800000|2014-05-19 22:00:00|3169.1|3165.1|3155.9|3151.9|3177.4|3175.4|3144.8|3142.8|0
1400623200000|2014-05-20 22:00:00|3156.3|3152.3|3186.6|3182.6|3191.8|3189.8|3143.8|3141.8|0
1400709600000|2014-05-21 22:00:00|3187|3183|3186.1|3182.1|3198.9|3196.9|3171.9|3169.9|0
1400796000000|2014-05-22 22:00:00|3185.6|3181.6|3203.5|3199.5|3206.7|3204.7|3178.7|3176.7|0
1401055200000|2014-05-25 22:00:00|3206.1|3202.1|3234.5|3230.5|3241.1|3239.1|3205.2|3201.2|0
1401141600000|2014-05-26 22:00:00|3233.3|3229.3|3243.9|3239.9|3251|3249|3230.2|3226.2|0
1401228000000|2014-05-27 22:00:00|3244.3|3240.3|3245.4|3241.4|3250.1|3248.1|3232.8|3230.8|0
1401314400000|2014-05-28 22:00:00|3245.9|3241.9|3251.6|3247.6|3252.3|3250.1|3237|3235|0
1401400800000|2014-05-29 22:00:00|3250.4|3246.4|3246.8|3242.8|3253.2|3251.2|3234|3232|0
1401660000000|2014-06-01 22:00:00|3251|3247|3252.6|3248.6|3257.2|3255.2|3236.7|3234.7|0
1401746400000|2014-06-02 22:00:00|3251.8|3247.8|3239.3|3235.3|3252.7|3250.7|3233|3231|0
1401832800000|2014-06-03 22:00:00|3238.5|3234.5|3244.4|3240.4|3246.3|3243.5|3218.5|3216.5|0
1401919200000|2014-06-04 22:00:00|3244.9|3240.9|3277.8|3273.8|3295|3293|3227.5|3225.5|0
1402005600000|2014-06-05 22:00:00|3277.4|3273.4|3310.7|3306.7|3312|3308|3262.9|3260.9|0
1402264800000|2014-06-08 22:00:00|3310.2|3306.2|3311.1|3307.1|3316.9|3314.9|3288.9|3286.9|0
1402351200000|2014-06-09 22:00:00|3310.7|3306.7|3320.4|3316.4|3320.8|3316.9|3298.9|3296.9|0
1402437600000|2014-06-10 22:00:00|3319.1|3315.1|3292.9|3288.9|3319.5|3315.5|3283.3|3281.3|0
1402524000000|2014-06-11 22:00:00|3292.1|3288.1|3281.3|3277.3|3301|3299|3270|3268|0
1402610400000|2014-06-12 22:00:00|3280.9|3276.9|3279.1|3275.1|3293|3291|3255|3253|0
1402869600000|2014-06-15 22:00:00|3279.5|3275.5|3267.9|3263.9|3280.1|3277.5|3258.5|3256.5|0
1402956000000|2014-06-16 22:00:00|3267.4|3263.4|3280.7|3276.7|3286.5|3284.5|3256.5|3254.5|0
1403042400000|2014-06-17 22:00:00|3279.9|3275.9|3305.5|3301.5|3308.6|3306.6|3276.4|3274.4|0
1403128800000|2014-06-18 22:00:00|3304.7|3300.7|3318|3314|3328.5|3326.5|3304.3|3300.3|0
1403215200000|2014-06-19 22:00:00|3317.2|3313.2|3300.7|3296.7|3323.5|3321.5|3295.2|3293.2|0
1403474400000|2014-06-22 22:00:00|3300.3|3296.3|3286.7|3282.7|3311.9|3307.9|3270.5|3268.5|0
1403560800000|2014-06-23 22:00:00|3286.2|3282.2|3269.8|3265.8|3294.5|3292.5|3266|3264|0
1403647200000|2014-06-24 22:00:00|3270.2|3266.2|3260.2|3256.2|3276|3274|3244|3242|0
1403733600000|2014-06-25 22:00:00|3259.8|3255.8|3248.8|3244.8|3267|3265|3211|3209|0
1403820000000|2014-06-26 22:00:00|3248.4|3244.4|3239.1|3235.1|3251.1|3248|3220.1|3218.1|0
1404079200000|2014-06-29 22:00:00|3237.4|3233.4|3236.1|3232.1|3248.1|3246.1|3211.5|3209.5|0
1404165600000|2014-06-30 22:00:00|3235.3|3231.3|3258.9|3254.9|3265.5|3263.5|3231.5|3229.5|0
1404252000000|2014-07-01 22:00:00|3258.5|3254.5|3257.8|3253.8|3266.5|3264.5|3242.7|3240.7|0
1404338400000|2014-07-02 22:00:00|3257.4|3253.4|3289.6|3285.6|3294|3292|3246.5|3244.5|0
1404424800000|2014-07-03 22:00:00|3288.8|3284.8|3278|3274|3289.7|3287.5|3270|3268|0
1404684000000|2014-07-06 22:00:00|3278.4|3274.4|3236.4|3232.4|3280.3|3276.3|3231|3229|0
1404770400000|2014-07-07 22:00:00|3236|3232|3198|3194|3241|3239|3180.7|3178.7|0
1404856800000|2014-07-08 22:00:00|3197.6|3193.6|3215.5|3211.5|3215.9|3212.8|3185.6|3183.6|0
1404943200000|2014-07-09 22:00:00|3215|3211|3163.8|3159.8|3216.1|3212.1|3133|3131|0
1405029600000|2014-07-10 22:00:00|3163.4|3159.4|3166.6|3162.6|3175|3173|3144|3142|0
1405288800000|2014-07-13 22:00:00|3166.2|3162.2|3180.1|3176.1|3192|3190|3163.5|3161.5|0
1405375200000|2014-07-14 22:00:00|3179.7|3175.7|3166|3162|3184.1|3182.1|3142|3140|0
1405461600000|2014-07-15 22:00:00|3164.8|3160.8|3196.9|3192.9|3208|3206|3161.8|3157.8|0
1405548000000|2014-07-16 22:00:00|3196.5|3192.5|3133.1|3129.1|3198.8|3194.8|3131.5|3128.7|0
1405634400000|2014-07-17 22:00:00|3133.9|3129.9|3174.8|3170.8|3178.4|3176.4|3122.2|3118.2|0
1405893600000|2014-07-20 22:00:00|3172.8|3168.8|3143.2|3139.2|3174.6|3170.6|3131.2|3129.2|0
1405980000000|2014-07-21 22:00:00|3143.6|3139.6|3179.8|3175.8|3193.2|3191.2|3142.6|3138.6|0
1406066400000|2014-07-22 22:00:00|3177.8|3173.8|3192.6|3188.6|3211.4|3209.4|3176.2|3173.4|0
1406152800000|2014-07-23 22:00:00|3192.2|3188.2|3213.1|3209.1|3225.2|3223.2|3170.4|3168.4|0
1406239200000|2014-07-24 22:00:00|3212.3|3208.3|3182.2|3178.2|3222.2|3220.2|3165.2|3163.2|0
1406498400000|2014-07-27 22:00:00|3183.4|3179.4|3180.3|3176.3|3193.2|3191.2|3148.5|3146.5|0
1406584800000|2014-07-28 22:00:00|3180.7|3176.7|3179.6|3175.6|3208|3206|3165.5|3163.5|0
1406671200000|2014-07-29 22:00:00|3179.2|3175.2|3180.4|3176.4|3214.2|3212.2|3163.2|3161.2|0
1406757600000|2014-07-30 22:00:00|3180|3176|3105.3|3101.3|3181.2|3179.2|3102.3|3098.3|0
1406844000000|2014-07-31 22:00:00|3106.1|3102.1|3067.9|3063.9|3122.7|3120.7|3056.3|3054.3|0
1407103200000|2014-08-03 22:00:00|3073.1|3069.1|3085.9|3081.9|3099.3|3097.3|3062.5|3060.5|0
1407189600000|2014-08-04 22:00:00|3085.5|3081.5|3045.2|3041.2|3096.5|3094.5|3033.8|3031.8|0
1407276000000|2014-08-05 22:00:00|3045.6|3041.6|3045.2|3041.2|3064.2|3062.2|3018.2|3016.2|0
1407362400000|2014-08-06 22:00:00|3044.8|3040.8|3004|3000|3062.6|3060.6|2992.1|2990.1|0
1407448800000|2014-08-07 22:00:00|3003.6|2999.6|3029.9|3025.9|3038.2|3036.2|2974.6|2972.6|0
1407708000000|2014-08-10 22:00:00|3031.1|3027.1|3040.1|3036.1|3054.3|3052.3|3027.2|3025.2|0
1407794400000|2014-08-11 22:00:00|3040.9|3036.9|3033.5|3029.5|3052.8|3050.8|3017.8|3015.8|0
1407880800000|2014-08-12 22:00:00|3033.1|3029.1|3056.9|3052.9|3064.6|3062.6|3031|3027|0
1407967200000|2014-08-13 22:00:00|3056.5|3052.5|3070.6|3066.6|3075.1|3073.1|3033.1|3031.1|0
1408053600000|2014-08-14 22:00:00|3070.2|3066.2|3050.9|3046.9|3101.1|3099.1|3011.1|3009.1|0
1408312800000|2014-08-17 22:00:00|3057.2|3053.2|3080.5|3076.5|3083.1|3081.1|3057.2|3053.2|0
1408399200000|2014-08-18 22:00:00|3080.9|3076.9|3093.8|3089.8|3096.8|3094.8|3080.3|3076.3|0
1408485600000|2014-08-19 22:00:00|3093.4|3089.4|3087.4|3083.4|3095.8|3093.8|3064.8|3062.8|0
1408572000000|2014-08-20 22:00:00|3086.3|3082.3|3123.4|3119.4|3125.8|3123.8|3076|3074|0
1408658400000|2014-08-21 22:00:00|3123.8|3119.8|3105.5|3101.5|3128.8|3126.8|3084|3082|0
1408917600000|2014-08-24 22:00:00|3105.1|3101.1|3157.4|3153.4|3168.2|3166.2|3105.1|3101.1|0
1409004000000|2014-08-25 22:00:00|3156.6|3152.6|3191.2|3187.2|3199.2|3197.2|3152.2|3149.3|0
1409090400000|2014-08-26 22:00:00|3192|3188|3190|3186|3204.2|3202.2|3183.2|3181.2|0
1409176800000|2014-08-27 22:00:00|3189.6|3185.6|3174.4|3170.4|3192.2|3190.2|3154.5|3152.5|0
1409263200000|2014-08-28 22:00:00|3174|3170|3172.7|3168.7|3187.5|3185.5|3138.5|3136.5|0
1409522400000|2014-08-31 22:00:00|3173.1|3169.1|3176.3|3172.3|3184.5|3182.5|3158.4|3156.4|0
1409608800000|2014-09-01 22:00:00|3175.5|3171.5|3182.7|3178.7|3200.7|3198.7|3168.7|3166.7|0
1409695200000|2014-09-02 22:00:00|3182.3|3178.3|3213.7|3209.7|3236.5|3234.5|3178.7|3176.7|0
1409781600000|2014-09-03 22:00:00|3213.3|3209.3|3277.6|3273.6|3289.7|3287.7|3202.7|3200.7|0
1409868000000|2014-09-04 22:00:00|3277.2|3273.2|3293|3289|3294|3290|3259.5|3257.5|0
1410127200000|2014-09-07 22:00:00|3289.7|3285.7|3261.2|3257.2|3290.7|3286.7|3251.4|3249.4|0
1410213600000|2014-09-08 22:00:00|3260.4|3256.4|3245|3241|3269.4|3267.4|3232.5|3230.5|0
1410300000000|2014-09-09 22:00:00|3245.4|3241.4|3257.1|3253.1|3260.3|3258.3|3226.3|3224.3|0
1410386400000|2014-09-10 22:00:00|3256.7|3252.7|3246.7|3242.7|3257.3|3254.3|3217.3|3215.3|0
1410472800000|2014-09-11 22:00:00|3247.2|3243.2|3230.9|3226.9|3247.3|3245.3|3221.3|3219.3|0
1410732000000|2014-09-14 22:00:00|3211.3|3207.3|3239.4|3235.4|3240.3|3238.3|3211.1|3207.1|0
1410818400000|2014-09-15 22:00:00|3239|3235|3242|3238|3242.2|3239.4|3207.4|3205.4|0
1410904800000|2014-09-16 22:00:00|3241.6|3237.6|3251.1|3247.1|3259.4|3257.4|3230.4|3228.4|0
1410991200000|2014-09-17 22:00:00|3250.7|3246.7|3270.4|3266.4|3274.5|3272.5|3243.4|3241.4|0
1411077600000|2014-09-18 22:00:00|3269.9|3265.9|3264.4|3260.4|3308.5|3306.5|3263.6|3259.6|0
1411336800000|2014-09-21 22:00:00|3268.1|3264.1|3246.8|3242.8|3276.8|3274.8|3243.5|3241.5|0
1411423200000|2014-09-22 22:00:00|3247.6|3243.6|3193.3|3189.3|3258.5|3256.5|3190.9|3186.9|0
1411509600000|2014-09-23 22:00:00|3192.9|3188.9|3249.4|3245.4|3253.8|3251.8|3191.8|3188.9|0
1411596000000|2014-09-24 22:00:00|3249.8|3245.8|3202.3|3198.3|3260.7|3258.7|3192.7|3190.7|0
1411682400000|2014-09-25 22:00:00|3200.7|3196.7|3233.6|3229.6|3241.8|3239.8|3188.7|3186.7|0
1411941600000|2014-09-28 22:00:00|3235.6|3231.6|3190.4|3186.4|3239.5|3235.5|3167.8|3165.8|0
1412028000000|2014-09-29 22:00:00|3190.8|3186.8|3208.3|3204.3|3238.5|3236.5|3189.8|3185.8|0
1412114400000|2014-09-30 22:00:00|3208.7|3204.7|3187.6|3183.6|3238.5|3236.5|3173.8|3171.8|0
1412200800000|2014-10-01 22:00:00|3187.2|3183.2|3125.6|3121.6|3200|3198|3099|3097|0
1412287200000|2014-10-02 22:00:00|3126|3122|3147.5|3143.5|3154.5|3152.5|3118|3116|0
1412546400000|2014-10-05 22:00:00|3148.7|3144.7|3123.1|3119.1|3186.5|3184.5|3118.5|3116.5|0
1412632800000|2014-10-06 22:00:00|3122.7|3118.7|3048.9|3044.9|3128.9|3124.9|3047.7|3043.7|0
1412719200000|2014-10-07 22:00:00|3050.8|3046.8|3097.4|3093.4|3100|3098|3044|3042|0
1412805600000|2014-10-08 22:00:00|3097|3093|3005.4|3001.4|3104.3|3100.3|3002.7|2998.7|0
1412892000000|2014-10-09 22:00:00|3005|3001|2974.8|2970.8|3037.6|3035.6|2973.3|2969.3|0
1413151200000|2014-10-12 22:00:00|2970.9|2966.9|2966.6|2962.6|3018.8|3016.8|2945.8|2943.8|0
1413237600000|2014-10-13 22:00:00|2966.2|2962.2|3001.7|2997.7|3013.8|3011.8|2947.8|2945.8|0
1413324000000|2014-10-14 22:00:00|3002.9|2998.9|2901.8|2897.8|3013.7|3009.7|2853.4|2851.4|0
1413410400000|2014-10-15 22:00:00|2902.2|2898.2|2870.1|2866.1|2928.4|2926.4|2783.4|2781.4|0
1413496800000|2014-10-16 22:00:00|2870.5|2866.5|2943.8|2939.8|2968.5|2966.5|2862.5|2860.5|0
1413756000000|2014-10-19 22:00:00|2951.6|2947.6|2950.9|2946.9|2972|2969.6|2908.7|2906.7|0
1413842400000|2014-10-20 22:00:00|2950.6|2946.6|3014.8|3010.8|3016.3|3012.3|2905.7|2903.7|0
1413928800000|2014-10-21 22:00:00|3014|3010|2981.5|2977.5|3022.3|3018.3|2971.3|2969.3|0
1414015200000|2014-10-22 22:00:00|2981.1|2977.1|3039.8|3035.8|3052.5|3050.5|2972.3|2970.3|0
1414101600000|2014-10-23 22:00:00|3039.4|3035.4|3048.2|3044.2|3049.4|3045.4|3015.3|3013.3|0
1414278000000|2014-10-25 23:00:00|3047.8|3043.8|3048|3044|3049.9|3045.9|3047.6|3043.6|0
1414364400000|2014-10-26 23:00:00|3048.4|3044.4|3010.4|3006.4|3072.3|3070.3|2977|2975|0
1414450800000|2014-10-27 23:00:00|3010|3006|3046.1|3042.1|3053.5|3051.5|3010|3006|0
1414537200000|2014-10-28 23:00:00|3045.9|3041.9|3024.8|3020.8|3053.5|3051.5|3004.6|3002.6|0
1414623600000|2014-10-29 23:00:00|3025|3021|3047.2|3043.2|3052|3050|2964.6|2962.6|0
1414710000000|2014-10-30 23:00:00|3046.8|3042.8|3117.5|3113.5|3122.5|3120.5|3044.8|3040.8|0
1414969200000|2014-11-02 23:00:00|3120.2|3116.2|3089.3|3085.3|3122.1|3118.1|3075.2|3073.2|0
1415055600000|2014-11-03 23:00:00|3088.3|3084.3|3052.6|3048.6|3099.2|3097.2|3028.1|3026.1|0
1415142000000|2014-11-04 23:00:00|3052.9|3048.9|3088.3|3084.3|3096.1|3094.1|3047.1|3044.7|0
1415228400000|2014-11-05 23:00:00|3087.9|3083.9|3114|3110|3146.4|3144.4|3066.9|3064.9|0
1415314800000|2014-11-06 23:00:00|3112.6|3108.6|3067.6|3063.6|3127.4|3125.4|3043.4|3041.4|0
1415574000000|2014-11-09 23:00:00|3066.9|3062.9|3097.2|3093.2|3098.2|3095.3|3051.4|3049.4|0
1415660400000|2014-11-10 23:00:00|3096.5|3092.5|3104|3100|3121.3|3119.3|3092.3|3089.9|0
1415746800000|2014-11-11 23:00:00|3103.6|3099.6|3059|3055|3104|3101.1|3042.2|3040.2|0
1415833200000|2014-11-12 23:00:00|3059.4|3055.4|3059|3055|3079.2|3077.2|3026.2|3024.2|0
1415919600000|2014-11-13 23:00:00|3058.7|3054.7|3060.7|3056.7|3074.2|3072.2|3031.5|3029.5|0
1416178800000|2014-11-16 23:00:00|3059.4|3055.4|3091.4|3087.4|3096.9|3094.9|3024.5|3022.5|0
1416265200000|2014-11-17 23:00:00|3091.8|3087.8|3127.4|3123.4|3133.6|3131.6|3085.9|3083.9|0
1416351600000|2014-11-18 23:00:00|3127.7|3123.7|3125.1|3121.1|3141.9|3139.9|3110.9|3108.9|0
1416438000000|2014-11-19 23:00:00|3125.8|3121.8|3105.3|3101.3|3127.3|3123.3|3076.8|3074.8|0
1416524400000|2014-11-20 23:00:00|3105|3101|3192.5|3188.5|3197.2|3195.2|3102.1|3098.1|0
1416783600000|2014-11-23 23:00:00|3192.8|3188.8|3221.5|3217.5|3239.2|3237.2|3188.2|3186.2|0
1416870000000|2014-11-24 23:00:00|3221.1|3217.1|3234.2|3230.2|3249.9|3247.9|3207|3205|0
1416956400000|2014-11-25 23:00:00|3233.8|3229.8|3240.5|3236.5|3245.9|3243.9|3216.9|3214.9|0
1417042800000|2014-11-26 23:00:00|3240.9|3236.9|3246.4|3242.4|3252.7|3250.7|3222.9|3220.9|0
1417129200000|2014-11-27 23:00:00|3246.6|3242.6|3243.7|3239.7|3254.7|3252.7|3224.7|3222.7|0
1417388400000|2014-11-30 23:00:00|3238.8|3234.8|3231.9|3227.9|3242.7|3240.7|3212.7|3210.7|0
1417474800000|2014-12-01 23:00:00|3232.6|3228.6|3251.3|3247.3|3264|3262|3224|3222|0
1417561200000|2014-12-02 23:00:00|3250.9|3246.9|3257.2|3253.2|3260.4|3258.4|3235|3233|0
1417647600000|2014-12-03 23:00:00|3256.8|3252.8|3211.8|3207.8|3282.8|3280.8|3185.8|3183.8|0
1417734000000|2014-12-04 23:00:00|3211.5|3207.5|3281.6|3277.6|3284.2|3282.2|3210.6|3206.6|0
1417993200000|2014-12-07 23:00:00|3280.2|3276.2|3238.9|3234.9|3282.2|3278.2|3226.7|3224.7|0
1418079600000|2014-12-08 23:00:00|3238.5|3234.5|3191.4|3187.4|3241.2|3237.2|3161|3159|0
1418166000000|2014-12-09 23:00:00|3191.7|3187.7|3133.9|3129.9|3200.5|3198.5|3127|3125|0
1418252400000|2014-12-10 23:00:00|3134.2|3130.2|3134.7|3130.7|3178.5|3176.5|3126.7|3122.7|0
1418338800000|2014-12-11 23:00:00|3135|3131|3042|3038|3145.5|3143.5|3038.1|3034.1|0
1418598000000|2014-12-14 23:00:00|3040.5|3036.7|2986.9|2983.1|3094.9|3093.1|2968.4|2966.6|0
1418684400000|2014-12-15 23:00:00|2988.2|2984.4|3001.9|2998.1|3054.4|3052.6|2920.4|2918.6|0
1418770800000|2014-12-16 23:00:00|3002.2|2998.4|3090.8|3087|3096.9|3095.1|3001.4|2997.6|0
1418857200000|2014-12-17 23:00:00|3091.1|3087.3|3180.2|3176.4|3182.3|3178.5|3086.1|3082.3|0
1418943600000|2014-12-18 23:00:00|3178.9|3175.1|3141.9|3138.1|3200.4|3198.6|3110.4|3108.6|0
1419202800000|2014-12-21 23:00:00|3144.6|3140.8|3167.5|3163.7|3178.9|3177.1|3141.4|3139.3|0
1419289200000|2014-12-22 23:00:00|3168.2|3164.4|3192.1|3188.3|3200.6|3198.8|3153.4|3151.6|0
1419375600000|2014-12-23 23:00:00|3192.4|3188.6|3192.8|3189|3198.8|3195|3190.2|3186.4|0
1419548400000|2014-12-25 23:00:00|3196.4|3192.6|3201.1|3197.3|3206.1|3202.3|3196.1|3192.3|0
1419807600000|2014-12-28 23:00:00|3201.5|3197.7|3187.5|3183.7|3212.6|3210.8|3127.9|3126.1|0
1419894000000|2014-12-29 23:00:00|3188.2|3184.4|3136.9|3133.1|3189|3185.2|3127.4|3125.6|0
1419980400000|2014-12-30 23:00:00|3137.3|3133.5|3109|3105.2|3146.3|3142.5|3099.5|3095.7|0
1420153200000|2015-01-01 23:00:00|3113.3|3109.5|3140|3136.2|3177.4|3175.6|3112|3108.2|0
1420412400000|2015-01-04 23:00:00|3139.6|3135.8|3033.8|3030|3151.4|3149.6|3016.9|3015.1|0
1420498800000|2015-01-05 23:00:00|3034.8|3031|3007.6|3003.8|3062.4|3060.6|2988.4|2986.6|0
1420585200000|2015-01-06 23:00:00|3009.2|3005.4|3060.8|3057|3063.9|3062.1|3001.4|2999.6|0
1420671600000|2015-01-07 23:00:00|3061.1|3057.3|3118.1|3114.3|3142.6|3140.8|3060.6|3057|0
1420758000000|2015-01-08 23:00:00|3117.7|3113.9|3048.1|3044.3|3126.6|3124.8|3020.7|3018.9|0
1421017200000|2015-01-11 23:00:00|3051.5|3047.7|3078.5|3074.7|3098.9|3097.1|3033.9|3032.1|0
1421103600000|2015-01-12 23:00:00|3078.1|3074.3|3105.9|3102.1|3148.9|3147.1|3065.9|3064.1|0
1421190000000|2015-01-13 23:00:00|3105.6|3101.8|3116.9|3113.1|3150|3148.2|3070|3068.2|0
1421276400000|2015-01-14 23:00:00|3116.6|3112.8|3136.6|3132.8|3170.7|3168.9|2976.7|2974.9|0
1421362800000|2015-01-15 23:00:00|3138|3134.2|3227.1|3223.3|3233.9|3232.1|3124.2|3120.4|0
1421622000000|2015-01-18 23:00:00|3226|3222.2|3224.5|3220.7|3240.5|3238.1|3197.9|3196.1|0
1421708400000|2015-01-19 23:00:00|3225.3|3221.5|3253.8|3250|3260.9|3259.1|3222.6|3218.8|0
1421794800000|2015-01-20 23:00:00|3253.1|3249.3|3276.4|3272.6|3277.5|3274.1|3210.9|3209.1|0
1421881200000|2015-01-21 23:00:00|3275.7|3271.9|3353.6|3349.8|3365.4|3363.6|3261.4|3259.6|0
1421967600000|2015-01-22 23:00:00|3353.2|3349.4|3371.1|3367.3|3414.9|3413.1|3347.9|3344.1|0
1422226800000|2015-01-25 23:00:00|3344.5|3340.7|3430.3|3426.5|3432.9|3431.1|3326.2|3322.4|0
1422313200000|2015-01-26 23:00:00|3429.6|3425.8|3393.4|3389.6|3430.5|3426.7|3354.4|3352.6|0
1422399600000|2015-01-27 23:00:00|3393.8|3390|3310|3306.2|3408.2|3404.4|3308.1|3304.3|0
1422486000000|2015-01-28 23:00:00|3311.5|3307.7|3405.1|3401.3|3406.6|3402.8|3303.2|3299.4|0
1422572400000|2015-01-29 23:00:00|3405.4|3401.6|3342.1|3338.3|3407.1|3403.3|3331.4|3329.6|0
1422831600000|2015-02-01 23:00:00|3344.6|3340.8|3391|3387.2|3397.7|3393.9|3326.4|3324.6|0
1422918000000|2015-02-02 23:00:00|3390.6|3386.8|3426.4|3422.6|3430.8|3428.6|3377.7|3373.9|0
1423004400000|2015-02-03 23:00:00|3425.7|3421.9|3368.8|3365|3429.1|3425.3|3364.9|3361.1|0
1423090800000|2015-02-04 23:00:00|3370.3|3366.5|3410.3|3406.5|3414.4|3412.6|3356.7|3354.9|0
1423177200000|2015-02-05 23:00:00|3410.7|3406.9|3381.8|3378|3411.7|3408.6|3363.4|3361.6|0
1423436400000|2015-02-08 23:00:00|3367.9|3364.1|3350.9|3347.1|3370.9|3367.6|3321.8|3320|0
1423522800000|2015-02-09 23:00:00|3350.6|3346.8|3392.5|3388.7|3403.8|3402|3335.8|3334|0
1423609200000|2015-02-10 23:00:00|3392.9|3389.1|3390.8|3387|3403.1|3399.3|3360.9|3359.1|0
1423695600000|2015-02-11 23:00:00|3388.2|3384.4|3433.7|3429.9|3439.4|3437.6|3362.9|3361.1|0
1423782000000|2015-02-12 23:00:00|3434.1|3430.3|3459.4|3455.6|3464.4|3462.6|3430.4|3428.3|0
1424041200000|2015-02-15 23:00:00|3455.2|3451.4|3406.8|3403|3457.8|3454|3400.4|3398.1|0
1424127600000|2015-02-16 23:00:00|3401.6|3397.8|3458.6|3454.8|3468.6|3466.8|3381.4|3379.6|0
1424214000000|2015-02-17 23:00:00|3458.3|3454.5|3469.2|3465.4|3477.1|3475.3|3453.1|3451.3|0
1424300400000|2015-02-18 23:00:00|3468.8|3465|3479.9|3476.1|3495.7|3493.9|3439.1|3437.3|0
1424386800000|2015-02-19 23:00:00|3480.2|3476.4|3527.8|3524|3538.9|3537.1|3454.9|3453.1|0
1424646000000|2015-02-22 23:00:00|3527.7|3523.9|3515.3|3511.5|3532.9|3531.1|3498.9|3497.1|0
1424732400000|2015-02-23 23:00:00|3515.6|3511.8|3552.2|3548.4|3557.4|3555.6|3510.7|3508.9|0
1424818800000|2015-02-24 23:00:00|3551.8|3548|3537.6|3533.8|3553.6|3551.6|3529.7|3527.9|0
1424905200000|2015-02-25 23:00:00|3537.2|3533.4|3570.9|3567.1|3577.9|3576.1|3536.3|3532.5|0
1424991600000|2015-02-26 23:00:00|3570.5|3566.7|3592|3588.2|3599.9|3598.1|3563.9|3560.1|0
1425250800000|2015-03-01 23:00:00|3593.7|3589.9|3600.3|3596.5|3608.9|3607.1|3578.9|3577.1|0
1425337200000|2015-03-02 23:00:00|3599.9|3596.1|3566|3562.2|3605.9|3604.1|3544.7|3542.9|0
1425423600000|2015-03-03 23:00:00|3565.6|3561.8|3589.1|3585.3|3590.9|3588.9|3532.7|3530.9|0
1425510000000|2015-03-04 23:00:00|3589.5|3585.7|3616.5|3612.7|3627.9|3626.1|3586.4|3582.6|0
1425596400000|2015-03-05 23:00:00|3616.9|3613.1|3609.2|3605.4|3638|3636.2|3597|3595.2|0
1425769200000|2015-03-07 23:00:00|3609|3605.2|3604.3|3600.5|3609.2|3605.4|3602.7|3598.9|0
1425855600000|2015-03-08 23:00:00|3604.1|3600.3|3608.9|3605.1|3622|3620.2|3585|3583.2|0
1425942000000|2015-03-09 23:00:00|3609|3605.2|3572.8|3569|3613|3611.2|3552.2|3550.4|0
1426028400000|2015-03-10 23:00:00|3573|3569.2|3651|3647.2|3662.6|3660.8|3571.6|3567.8|0
1426114800000|2015-03-11 23:00:00|3651.2|3647.4|3653.8|3650|3661.8|3658|3636.2|3634.4|0
1426201200000|2015-03-12 23:00:00|3654.2|3650.4|3670.2|3666.4|3680.2|3678.4|3628.2|3626.4|0
1426374000000|2015-03-14 23:00:00|3669.4|3665.6|3666|3662.2|3670.8|3667|3665.2|3661.4|0
1426460400000|2015-03-15 23:00:00|3666.2|3662.4|3703.1|3699.3|3716.9|3715.1|3660.3|3656.5|0
1426546800000|2015-03-16 23:00:00|3703.5|3699.7|3682.5|3678.7|3715.9|3714.1|3655.3|3653.5|0
1426633200000|2015-03-17 23:00:00|3682.7|3678.9|3659|3655.2|3695.4|3693.6|3640.4|3638.6|0
1426719600000|2015-03-18 23:00:00|3658.6|3654.8|3663.9|3660.1|3691.4|3689.6|3646.2|3644.4|0
1426806000000|2015-03-19 23:00:00|3664.3|3660.5|3725.3|3721.5|3742|3740.2|3664.3|3660.5|0
1426978800000|2015-03-21 23:00:00|3727|3723.2|3729.5|3725.7|3734.8|3731|3727|3723.2|0
1427065200000|2015-03-22 23:00:00|3729.7|3725.9|3695.3|3691.5|3729.9|3727.9|3686.3|3684.5|0
1427151600000|2015-03-23 23:00:00|3695.7|3691.9|3721|3717.2|3745.4|3743.6|3682.3|3680.5|0
1427238000000|2015-03-24 23:00:00|3720.6|3716.8|3683|3679.2|3732.4|3730.6|3675.4|3673.6|0
1427324400000|2015-03-25 23:00:00|3683.4|3679.6|3673.2|3669.4|3684.2|3681.6|3616.4|3614.6|0
1427410800000|2015-03-26 23:00:00|3672.8|3669|3681.5|3677.7|3695.4|3693.6|3658.4|3656.6|0
1427666400000|2015-03-29 22:00:00|3682.5|3678.7|3721.6|3717.8|3734.7|3732.9|3674.2|3670.4|0
1427752800000|2015-03-30 22:00:00|3722.8|3719|3687.3|3683.5|3739.4|3737.6|3683.2|3679.4|0
1427839200000|2015-03-31 22:00:00|3688.1|3684.3|3726.9|3723.1|3751.3|3749.5|3650.8|3647|0
1427925600000|2015-04-01 22:00:00|3727.3|3723.5|3718.2|3714.4|3729.9|3726.1|3704.5|3702.7|0
1428012000000|2015-04-02 22:00:00|3717.4|3713.6|3689.7|3685.9|3723.6|3719.8|3687|3683.2|0
1428271200000|2015-04-05 22:00:00|3694.7|3690.9|3729.4|3725.6|3740.1|3736.3|3688|3684.2|0
1428357600000|2015-04-06 22:00:00|3728.6|3724.8|3756.7|3752.9|3780.9|3779.1|3726.2|3722.4|0
1428444000000|2015-04-07 22:00:00|3757.1|3753.3|3763.2|3759.4|3775.9|3774.1|3735.4|3733.6|0
1428530400000|2015-04-08 22:00:00|3762.8|3759|3798.7|3794.9|3799.7|3797.9|3751.4|3749.6|0
1428616800000|2015-04-09 22:00:00|3798.3|3794.5|3823.6|3819.8|3824|3820.2|3790.7|3787.9|0
1428876000000|2015-04-12 22:00:00|3823|3819.2|3808.8|3805|3837.9|3836.1|3799.6|3797.8|0
1428962400000|2015-04-13 22:00:00|3808|3804.2|3800.2|3796.4|3824.6|3822.8|3766.6|3764.8|0
1429048800000|2015-04-14 22:00:00|3799.8|3796|3798.8|3795|3818.4|3816.6|3786.6|3784.8|0
1429135200000|2015-04-15 22:00:00|3798.4|3794.6|3756.3|3752.5|3802.4|3800.6|3743.4|3741.6|0
1429221600000|2015-04-16 22:00:00|3755.9|3752.1|3675.9|3672.1|3758.4|3756.6|3657.4|3655.6|0
1429480800000|2015-04-19 22:00:00|3682.7|3678.9|3701.7|3697.9|3720.4|3718.6|3674.4|3672.6|0
1429567200000|2015-04-20 22:00:00|3701.4|3697.6|3726.1|3722.3|3757.6|3755.8|3701.4|3697.6|0
1429653600000|2015-04-21 22:00:00|3726.9|3723.1|3731|3727.2|3751.6|3749.8|3685.4|3683.6|0
1429740000000|2015-04-22 22:00:00|3731.4|3727.6|3713.8|3710|3742.7|3740.9|3669.7|3667.9|0
1429826400000|2015-04-23 22:00:00|3712.7|3708.9|3712.2|3708.4|3740.4|3738.6|3686.4|3684.6|0
1430085600000|2015-04-26 22:00:00|3713.1|3709.3|3760|3756.2|3785.4|3783.6|3674.4|3672.6|0
1430172000000|2015-04-27 22:00:00|3759.6|3755.8|3724.9|3721.1|3771.4|3769.6|3693.4|3691.6|0
1430258400000|2015-04-28 22:00:00|3724.1|3720.3|3617.4|3613.6|3735.4|3733.6|3589.4|3587.6|0
1430344800000|2015-04-29 22:00:00|3618.2|3614.4|3590|3586.2|3642.4|3640.6|3573.5|3571.7|0
1430431200000|2015-04-30 22:00:00|3589.6|3585.8|3619.4|3615.6|3619.8|3616|3586.3|3582.5|0
1430690400000|2015-05-03 22:00:00|3617.3|3613.5|3632.5|3628.7|3656.4|3654.6|3582.5|3580.7|0
1430776800000|2015-05-04 22:00:00|3632.1|3628.3|3551|3547.2|3669.4|3667.6|3537.4|3535.6|0
1430863200000|2015-05-05 22:00:00|3551.4|3547.6|3546.1|3542.3|3586.9|3585.1|3523.6|3521.8|0
1430949600000|2015-05-06 22:00:00|3546.4|3542.6|3550.9|3547.1|3568.6|3566.8|3483.6|3481.8|0
1431036000000|2015-05-07 22:00:00|3551.3|3547.5|3641.3|3637.5|3653|3651.2|3549.6|3545.8|0
1431295200000|2015-05-10 22:00:00|3644.2|3640.4|3606.6|3602.8|3646.8|3643|3605.7|3602.8|0
1431381600000|2015-05-11 22:00:00|3608.1|3604.3|3581.9|3578.1|3621.7|3619.9|3543.9|3542.1|0
1431468000000|2015-05-12 22:00:00|3582.3|3578.5|3547|3543.2|3616.4|3614.6|3537.9|3536.1|0
1431554400000|2015-05-13 22:00:00|3547.4|3543.6|3604.2|3600.4|3613.9|3612.1|3508.9|3507.1|0
1431640800000|2015-05-14 22:00:00|3603.8|3600|3580.8|3577|3629.4|3627.6|3555.4|3553.6|0
1431900000000|2015-05-17 22:00:00|3577.6|3573.8|3600.7|3596.9|3600.7|3597.8|3530.9|3529.1|0
1431986400000|2015-05-18 22:00:00|3601.1|3597.3|3660.7|3656.9|3677.6|3675.8|3599.7|3595.9|0
1432072800000|2015-05-19 22:00:00|3661|3657.2|3676.6|3672.8|3690.6|3688.8|3651.6|3649.8|0
1432159200000|2015-05-20 22:00:00|3677|3673.2|3692.4|3688.6|3695|3693.2|3659|3657.2|0
1432245600000|2015-05-21 22:00:00|3693.1|3689.3|3683.8|3680|3695.7|3691.9|3669|3667.2|0
1432504800000|2015-05-24 22:00:00|3683.2|3679.4|3656.5|3652.7|3687.5|3683.7|3656.5|3652.7|0
1432591200000|2015-05-25 22:00:00|3657.1|3653.3|3635.1|3631.3|3677.6|3675.8|3604.3|3602.5|0
1432677600000|2015-05-26 22:00:00|3634.7|3630.9|3677|3673.2|3692.7|3690.9|3618.7|3616.9|0
1432764000000|2015-05-27 22:00:00|3676.6|3672.8|3664.4|3660.6|3678.8|3675|3622.9|3621.1|0
1432850400000|2015-05-28 22:00:00|3663.6|3659.8|3577.2|3573.4|3665.9|3664.1|3561.1|3559.3|0
1433109600000|2015-05-31 22:00:00|3577|3573.2|3595|3591.2|3604.4|3602.6|3552.4|3550.6|0
1433196000000|2015-06-01 22:00:00|3594.3|3590.5|3558.2|3554.4|3599.4|3597.6|3531.4|3529.6|0
1433282400000|2015-06-02 22:00:00|3558.6|3554.8|3579.7|3575.9|3624.4|3622.6|3554.9|3551.6|0
1433368800000|2015-06-03 22:00:00|3579.3|3575.5|3535.3|3531.5|3598.5|3596.7|3509.9|3508.1|0
1433455200000|2015-06-04 22:00:00|3534.9|3531.1|3515.2|3511.4|3540.5|3538.7|3494.3|3492.5|0
1433714400000|2015-06-07 22:00:00|3516.6|3512.8|3453.3|3449.5|3518.8|3517|3440.4|3438.6|0
1433800800000|2015-06-08 22:00:00|3454.1|3450.3|3441.5|3437.7|3477.4|3475.6|3409.9|3408.1|0
1433887200000|2015-06-09 22:00:00|3442.2|3438.4|3525|3521.2|3543.9|3542.1|3430.9|3429.1|0
1433973600000|2015-06-10 22:00:00|3524.6|3520.8|3554.8|3551|3591.4|3589.6|3513.9|3512.1|0
1434060000000|2015-06-11 22:00:00|3553.2|3549.4|3508.3|3504.5|3558.4|3556.6|3465.4|3463.6|0
1434319200000|2015-06-14 22:00:00|3487.2|3483.4|3449|3445.2|3491|3487.2|3425.9|3424.1|0
1434405600000|2015-06-15 22:00:00|3449.7|3445.9|3460.1|3456.3|3467.9|3466.1|3385.9|3384.1|0
1434492000000|2015-06-16 22:00:00|3460.5|3456.7|3407.2|3403.4|3472.2|3470.4|3398.6|3396.8|0
1434578400000|2015-06-17 22:00:00|3407.9|3404.1|3463.2|3459.4|3539.4|3537.6|3374.9|3373.1|0
1434664800000|2015-06-18 22:00:00|3462.8|3459|3444.2|3440.4|3500|3498.2|3439.4|3437.6|0
1434924000000|2015-06-21 22:00:00|3467.3|3463.5|3593.7|3589.9|3605.4|3603.6|3466.2|3462.4|16211
1435010400000|2015-06-22 22:00:00|3594.1|3590.3|3633.7|3629.9|3652.2|3650.4|3593|3589.2|10640
1435096800000|2015-06-23 22:00:00|3633.3|3629.5|3590.8|3587|3642.7|3639.4|3577.5|3575.7|15382
1435183200000|2015-06-24 22:00:00|3591.2|3587.4|3594.5|3590.7|3654.3|3652.5|3572.3|3570.5|16246
1435269600000|2015-06-25 22:00:00|3594.9|3591.1|3628.6|3624.8|3646.1|3644.3|3569.3|3567.5|13568
1435528800000|2015-06-28 22:00:00|3469|3461.2|3443.4|3439.6|3532.9|3531.1|3375.6|3373.8|25871
1435615200000|2015-06-29 22:00:00|3446|3442.2|3437.7|3433.9|3497.3|3495.5|3410.3|3408.5|23491
1435701600000|2015-06-30 22:00:00|3437.5|3433.7|3499.2|3495.4|3537.3|3535.5|3436.2|3432.4|17513
1435788000000|2015-07-01 22:00:00|3498.8|3495|3469|3465.2|3512.2|3510.4|3451.6|3449.8|12772
1435874400000|2015-07-02 22:00:00|3468.3|3464.5|3439.6|3435.8|3476.1|3472.8|3422.6|3420.8|8855
1436133600000|2015-07-05 22:00:00|3335|3323.2|3363.9|3360.1|3412.6|3410.8|3323.8|3312|22090
1436220000000|2015-07-06 22:00:00|3363.1|3359.3|3366.2|3362.4|3381.6|3379.8|3288.7|3286.9|18575
1436306400000|2015-07-07 22:00:00|3365.2|3361.4|3314.6|3310.8|3365.5|3361.7|3285.2|3283.4|21110
1436392800000|2015-07-08 22:00:00|3315.3|3311.5|3400.7|3396.9|3437.1|3435.3|3314.8|3311|17300
1436479200000|2015-07-09 22:00:00|3407|3403.2|3556.5|3546.9|3562.4|3560.6|3406.3|3402.5|18200
1436738400000|2015-07-12 22:00:00|3505.3|3493.5|3601.1|3594.3|3608.4|3606.6|3495.4|3486.1|0
1436824800000|2015-07-13 22:00:00|3598|3591.2|3621.3|3614.5|3622.6|3618.6|3572.1|3570.3|0
1436911200000|2015-07-14 22:00:00|3620.5|3613.7|3636.7|3629.9|3639.9|3633.8|3597.4|3595.6|0
1436997600000|2015-07-15 22:00:00|3631.1|3624.3|3683.7|3679.9|3698.4|3696.6|3626|3619.2|0
1437084000000|2015-07-16 22:00:00|3683.1|3679.3|3678|3674.2|3695.4|3693.6|3661.9|3660.1|0
1437343200000|2015-07-19 22:00:00|3674.5|3670.7|3696.9|3693.1|3714.7|3712.9|3673.8|3670|0
1437429600000|2015-07-20 22:00:00|3693.4|3689.6|3641.1|3637.3|3702.8|3699|3637.4|3635.6|0
1437516000000|2015-07-21 22:00:00|3642.4|3638.6|3647.3|3643.5|3649.6|3647.8|3616.4|3614.6|0
1437602400000|2015-07-22 22:00:00|3646|3642.2|3626.9|3623.1|3667.6|3665.8|3609.2|3607.4|0
1437688800000|2015-07-23 22:00:00|3626.1|3622.3|3586.7|3582.9|3654|3652.2|3578|3576.2|0
1437948000000|2015-07-26 22:00:00|3583.9|3580.1|3516.5|3512.7|3593.9|3590.2|3504.2|3502.4|0
1438034400000|2015-07-27 22:00:00|3517.8|3514|3567.8|3564|3571.3|3569.5|3513.3|3509.5|0
1438120800000|2015-07-28 22:00:00|3566.9|3563.1|3588.2|3584.4|3599.1|3597.3|3545.1|3543.3|0
1438207200000|2015-07-29 22:00:00|3585.6|3581.8|3589.8|3586|3603.1|3601.3|3554|3552.2|0
1438293600000|2015-07-30 22:00:00|3589.4|3585.6|3603.7|3599.9|3607.3|3604.5|3558.4|3556.6|0
1438552800000|2015-08-02 22:00:00|3604.7|3600.9|3630.1|3626.3|3642.8|3641|3589.3|3587.5|0
1438639200000|2015-08-03 22:00:00|3629.6|3625.8|3617.2|3613.4|3632.8|3631|3602.8|3601|0
1438725600000|2015-08-04 22:00:00|3616.8|3613|3666.1|3662.3|3683.9|3682.1|3616.6|3612.8|0
1438812000000|2015-08-05 22:00:00|3664.8|3661|3664|3660.2|3688|3686.2|3647.5|3645.7|0
1438898400000|2015-08-06 22:00:00|3664.5|3660.7|3643.5|3639.7|3669.5|3667.7|3633.5|3631.7|0
1439157600000|2015-08-09 22:00:00|3644.1|3640.3|3685|3681.2|3685.5|3681.7|3622.5|3620.7|0
1439244000000|2015-08-10 22:00:00|3684.6|3680.8|3613.3|3609.5|3686.1|3682.3|3598.2|3596.4|0
1439330400000|2015-08-11 22:00:00|3612.9|3609.1|3535.3|3531.5|3620.9|3617.1|3473|3471.2|0
1439416800000|2015-08-12 22:00:00|3535.8|3532|3513|3509.2|3559.5|3557.7|3507.6|3505.8|0
1439503200000|2015-08-13 22:00:00|3512.3|3508.5|3517|3513.2|3540.6|3538.8|3475.4|3473.6|0
1439762400000|2015-08-16 22:00:00|3518|3514.2|3509.3|3505.5|3539.4|3537.6|3454.5|3452.7|0
1439848800000|2015-08-17 22:00:00|3508.5|3504.7|3491.8|3488|3517|3513.2|3479.5|3477.7|0
1439935200000|2015-08-18 22:00:00|3492.2|3488.4|3428.7|3424.9|3499.5|3495.7|3425.1|3421.3|0
1440021600000|2015-08-19 22:00:00|3428.2|3424.4|3308|3304.2|3434.5|3430.7|3307.2|3303.4|0
1440108000000|2015-08-20 22:00:00|3309.6|3305.8|3216.5|3212.7|3354.4|3352.6|3208.4|3206.6|0
1440367200000|2015-08-23 22:00:00|3205.6|3201.8|3039.6|3035.8|3207.1|3203.3|2953|2951.2|0
1440453600000|2015-08-24 22:00:00|3042|3038.2|3134.2|3130.4|3239.9|3238.1|3042|3038.2|0
1440540000000|2015-08-25 22:00:00|3138.2|3134.4|3234.5|3230.7|3251.2|3247.4|3086.3|3082.5|0
1440626400000|2015-08-26 22:00:00|3237.5|3233.7|3304.4|3300.6|3305.4|3301.6|3225.2|3223.4|0
1440712800000|2015-08-27 22:00:00|3303.4|3299.6|3294.9|3291.1|3313.6|3309.8|3250.7|3248.9|0
1440972000000|2015-08-30 22:00:00|3287.2|3283.4|3257.5|3253.7|3288.7|3285.9|3235.5|3231.7|0
1441058400000|2015-08-31 22:00:00|3257|3253.2|3165.6|3161.8|3259.3|3255.5|3145.3|3141.7|0
1441144800000|2015-09-01 22:00:00|3167.1|3163.3|3227.7|3223.9|3234|3232.2|3154.9|3151.1|0
1441231200000|2015-09-02 22:00:00|3226.7|3222.9|3247.7|3243.9|3298|3296.2|3218.5|3214.7|0
1441317600000|2015-09-03 22:00:00|3248.7|3244.9|3171.8|3168|3254.5|3250.7|3154|3152.2|0
1441576800000|2015-09-06 22:00:00|3177.5|3173.7|3198.9|3195.1|3230|3228.2|3175|3171.2|0
1441663200000|2015-09-07 22:00:00|3196.9|3193.1|3253.7|3249.9|3277.4|3275.6|3193.4|3191.6|0
1441749600000|2015-09-08 22:00:00|3254.7|3250.9|3231.6|3227.8|3328.4|3326.6|3219.4|3217.6|0
1441836000000|2015-09-09 22:00:00|3231.1|3227.3|3237.3|3233.5|3268.6|3266.8|3209.6|3206.6|0
1441922400000|2015-09-10 22:00:00|3233.4|3229.6|3216.4|3212.6|3257|3253.2|3182.7|3180.9|0
1442181600000|2015-09-13 22:00:00|3215.1|3211.3|3188.6|3184.8|3237.2|3233.4|3169.4|3167.6|0
1442268000000|2015-09-14 22:00:00|3187.6|3183.8|3229|3225.2|3232.8|3229|3158.4|3156.6|0
1442354400000|2015-09-15 22:00:00|3227.6|3223.8|3269.1|3265.3|3272.8|3269|3216.1|3212.3|0
1442440800000|2015-09-16 22:00:00|3268.1|3264.3|3244.2|3240.4|3298.9|3297.1|3231.2|3227.4|0
1442527200000|2015-09-17 22:00:00|3241.8|3238|3170.8|3167|3253.3|3249.5|3138.9|3137.1|0
1442786400000|2015-09-20 22:00:00|3174.2|3170.4|3198.6|3194.8|3200.8|3199|3141.8|3138|0
1442872800000|2015-09-21 22:00:00|3199.6|3195.8|3096.7|3092.9|3200.8|3199|3066.8|3065|0
1442959200000|2015-09-22 22:00:00|3097.6|3093.8|3087.3|3083.5|3126.8|3125|3049.8|3046.7|0
1443045600000|2015-09-23 22:00:00|3087.8|3084|3048.4|3044.6|3102.4|3100.6|2995.4|2993.6|0
1443132000000|2015-09-24 22:00:00|3036.5|3032.7|3075.8|3072|3131.4|3129.6|3035.1|3031.3|0
1443391200000|2015-09-27 22:00:00|3072.2|3068.4|3031.3|3027.5|3113.1|3111.3|3017.7|3015.9|0
1443477600000|2015-09-28 22:00:00|3033.7|3029.9|3039.4|3035.6|3058.7|3056.9|2980.7|2978.9|0
1443564000000|2015-09-29 22:00:00|3040.4|3036.6|3095.8|3092|3118.2|3116.4|3033.4|3029.6|0
1443650400000|2015-09-30 22:00:00|3095.3|3091.5|3093.1|3089.3|3147.2|3145.4|3052.7|3050.9|0
1443736800000|2015-10-01 22:00:00|3092.7|3088.9|3141|3137.2|3142.5|3138.7|3035.2|3033.4|0
1443996000000|2015-10-04 22:00:00|3136.4|3132.6|3212.6|3208.8|3219.3|3217.5|3128.1|3124.3|0
1444082400000|2015-10-05 22:00:00|3207.8|3204|3201.2|3197.4|3236.7|3234.9|3166.3|3164.5|0
1444168800000|2015-10-06 22:00:00|3194.4|3190.6|3255.1|3251.3|3272.4|3270.6|3193.4|3189.6|0
1444255200000|2015-10-07 22:00:00|3253.1|3249.3|3259.7|3255.9|3264.6|3262.2|3205|3203.2|0
1444341600000|2015-10-08 22:00:00|3256.3|3252.5|3253.2|3249.4|3274.7|3270.9|3234.4|3232.6|0
1444600800000|2015-10-11 22:00:00|3246.2|3242.4|3251.5|3247.7|3266.4|3264.6|3230.8|3229|0
1444687200000|2015-10-12 22:00:00|3250.5|3246.7|3199.4|3195.6|3253.7|3249.9|3192.4|3190.6|0
1444773600000|2015-10-13 22:00:00|3198|3194.2|3193.5|3189.7|3228.1|3226.3|3179.4|3177.6|0
1444860000000|2015-10-14 22:00:00|3194.4|3190.6|3269.8|3266|3271.3|3267.5|3193|3189.2|0
1444946400000|2015-10-15 22:00:00|3268.3|3264.5|3276.6|3272.8|3277.8|3274.1|3247.9|3246.1|0
1445205600000|2015-10-18 22:00:00|3273|3269.2|3274.5|3270.7|3295.9|3294.1|3253.9|3252.1|0
1445292000000|2015-10-19 22:00:00|3273|3269.2|3251.4|3247.6|3282.8|3281|3239.9|3238.1|0
1445378400000|2015-10-20 22:00:00|3250.9|3247.1|3254.6|3250.8|3283.8|3282|3237.9|3236.1|0
1445464800000|2015-10-21 22:00:00|3254.1|3250.3|3385.7|3381.9|3386.7|3383.9|3251.5|3247.7|0
1445551200000|2015-10-22 22:00:00|3383.7|3379.9|3432.5|3428.7|3453.2|3451.4|3379.7|3377.9|0
1445724000000|2015-10-24 22:00:00|3433.2|3429.4|3433.2|3429.4|3434.2|3430.4|3430.7|3426.9|0
1445814000000|2015-10-25 23:00:00|3432.7|3428.9|3419.5|3415.7|3435.8|3434|3402.2|3400.4|0
1445900400000|2015-10-26 23:00:00|3419|3415.2|3392.2|3388.4|3420|3416.6|3381.4|3379.6|0
1445986800000|2015-10-27 23:00:00|3392.7|3388.9|3445.9|3442.1|3453.1|3451.3|3386.4|3384.6|0
1446073200000|2015-10-28 23:00:00|3446.4|3442.6|3410.8|3407|3448.3|3444.5|3387.2|3385.4|0
1446159600000|2015-10-29 23:00:00|3411|3407.2|3409.9|3406.1|3432.6|3428.8|3392.4|3390.6|0
1446418800000|2015-11-01 23:00:00|3405.7|3401.9|3441.3|3437.5|3451.9|3450.1|3379.4|3377.6|0
1446505200000|2015-11-02 23:00:00|3440.8|3437|3447.4|3443.6|3459.6|3457.8|3416.6|3414.8|0
1446591600000|2015-11-03 23:00:00|3446.9|3443.1|3444.3|3440.5|3474.6|3472.8|3431.4|3429.6|0
1446678000000|2015-11-04 23:00:00|3442.8|3439|3451|3447.2|3477.2|3475.4|3421.4|3419.6|0
1446764400000|2015-11-05 23:00:00|3450|3446.2|3485.1|3481.3|3487.9|3486.1|3423.9|3422.1|0
1447023600000|2015-11-08 23:00:00|3481.9|3478.1|3429|3425.2|3494.4|3490.6|3411.7|3409.9|0
1447110000000|2015-11-09 23:00:00|3429.5|3425.7|3433.9|3430.1|3442.1|3438.9|3393.6|3391.8|0
1447196400000|2015-11-10 23:00:00|3432.3|3428.5|3432.4|3428.6|3470.2|3468.4|3427.6|3425.1|0
1447282800000|2015-11-11 23:00:00|3431.9|3428.1|3362.9|3359.1|3460.3|3458.5|3361.9|3358.1|0
1447369200000|2015-11-12 23:00:00|3362.4|3358.6|3339.4|3335.6|3393.7|3391.9|3326.5|3324.7|0
1447628400000|2015-11-15 23:00:00|3303.4|3299.6|3404.4|3400.6|3407.3|3403.5|3287.1|3283.3|0
1447714800000|2015-11-16 23:00:00|3402.4|3398.6|3432.6|3428.8|3455|3453.5|3386.6|3385.1|0
1447801200000|2015-11-17 23:00:00|3432.1|3428.3|3453.7|3449.9|3463.5|3462|3414.5|3413|0
1447887600000|2015-11-18 23:00:00|3453.2|3449.4|3443.8|3440|3477.5|3476|3438.4|3436.9|0
1447974000000|2015-11-19 23:00:00|3441.8|3438|3454.8|3451|3471.3|3469.8|3427.4|3425.9|0
1448233200000|2015-11-22 23:00:00|3455.1|3451.3|3432.8|3429|3464.3|3460.5|3422.3|3420.8|0
1448319600000|2015-11-23 23:00:00|3432.2|3428.4|3415.7|3411.9|3439.2|3437.7|3374.5|3373|0
1448406000000|2015-11-24 23:00:00|3416.2|3412.4|3459|3455.2|3474|3472.5|3403.5|3402|0
1448492400000|2015-11-25 23:00:00|3461.6|3457.8|3491.2|3487.4|3509.1|3507.6|3455|3453.5|0
1448578800000|2015-11-26 23:00:00|3490.2|3486.4|3491.4|3487.6|3514.3|3512.8|3469.1|3467.6|0
1448838000000|2015-11-29 23:00:00|3487|3483.2|3512.2|3508.4|3526.3|3524.8|3471.3|3469.8|0
1448924400000|2015-11-30 23:00:00|3512.7|3508.9|3486|3482.2|3527.7|3523.9|3468.7|3467.2|0
1449010800000|2015-12-01 23:00:00|3486.5|3482.7|3452.2|3448.4|3501.5|3500|3432.5|3431|0
1449097200000|2015-12-02 23:00:00|3451.7|3447.9|3315.4|3311.6|3536|3534.5|3294.5|3293|0
1449183600000|2015-12-03 23:00:00|3315.9|3312.1|3372.5|3368.7|3376.2|3374.7|3294.8|3293.3|0
1449442800000|2015-12-06 23:00:00|3378.3|3374.5|3372.4|3368.6|3396.8|3395.3|3347.2|3345.7|0
1449529200000|2015-12-07 23:00:00|3371.1|3367.3|3294.7|3290.9|3375.7|3371.9|3282.8|3281.3|0
1449615600000|2015-12-08 23:00:00|3293.7|3289.9|3250.7|3246.9|3317.8|3316.3|3230.3|3228.8|0
1449702000000|2015-12-09 23:00:00|3251.7|3247.9|3261.4|3257.6|3289.5|3288|3247.3|3245.8|0
1449788400000|2015-12-10 23:00:00|3261.9|3258.1|3182.5|3178.7|3272.5|3270|3174.6|3170.8|0
1450047600000|2015-12-13 23:00:00|3186.3|3182.5|3186.7|3182.9|3245.8|3244.3|3134.8|3133.3|0
1450134000000|2015-12-14 23:00:00|3189.6|3185.8|3248.6|3244.8|3254.8|3253.3|3167.8|3166.3|0
1450220400000|2015-12-15 23:00:00|3249.1|3245.3|3294.2|3290.4|3309.6|3308.1|3227.8|3226.3|0
1450306800000|2015-12-16 23:00:00|3295.7|3291.9|3284.5|3280.7|3346.2|3344.7|3279.5|3275.7|0
1450393200000|2015-12-17 23:00:00|3286.5|3282.7|3228.8|3225|3303.3|3299.5|3222.7|3218.9|0
1450652400000|2015-12-20 23:00:00|3235.1|3231.3|3240.4|3236.6|3293.3|3291.8|3209.9|3208.4|0
1450738800000|2015-12-21 23:00:00|3238.8|3235|3242.1|3238.3|3252.9|3251.4|3187.8|3186.3|0
1450825200000|2015-12-22 23:00:00|3242.5|3238.7|3297.7|3293.9|3305.1|3302.3|3238.5|3234.7|0
1450911600000|2015-12-23 23:00:00|3297.3|3293.5|3290.1|3286.3|3303.5|3299.7|3287.3|3283.5|0
1451257200000|2015-12-27 23:00:00|3292.1|3288.3|3275|3271.2|3296.3|3294.3|3251.5|3250|0
1451343600000|2015-12-28 23:00:00|3274.6|3270.8|3321.9|3318.1|3322.7|3318.9|3270.8|3267|0
1451430000000|2015-12-29 23:00:00|3319.9|3316.1|3281.8|3278|3324.5|3320.7|3274.8|3272.2|0
1451516400000|2015-12-30 23:00:00|3280.2|3276.4|3252.2|3248.4|3285.6|3281.8|3240.6|3236.8|0
1451862000000|2016-01-03 23:00:00|3260.3|3256.5|3196|3192.2|3270.1|3266.3|3147.2|3145.7|0
1451948400000|2016-01-04 23:00:00|3195.6|3191.8|3190.6|3186.8|3207.5|3203.7|3136.3|3134.8|0
1452034800000|2016-01-05 23:00:00|3191.6|3187.8|3133.3|3129.5|3195.3|3191.5|3105.8|3104.3|0
1452121200000|2016-01-06 23:00:00|3135.2|3131.4|3040.2|3036.4|3141|3137.2|3025.2|3023.7|0
1452207600000|2016-01-07 23:00:00|3044|3040.2|3011.6|3007.8|3116.8|3115.3|3003.8|3001.4|0
1452466800000|2016-01-10 23:00:00|2996.3|2992.5|3045|3041.2|3077.8|3076.3|2974.1|2970.3|0
1452553200000|2016-01-11 23:00:00|3047|3043.2|3065.7|3061.9|3100.5|3099|3012.8|3011.3|0
1452639600000|2016-01-12 23:00:00|3066.2|3062.4|3010.4|3006.6|3126.5|3125|3001.5|3000|0
1452726000000|2016-01-13 23:00:00|3012|3008.2|3055.8|3052|3075.2|3073.7|2972.2|2970.7|0
1452812400000|2016-01-14 23:00:00|3057.8|3054|2940.6|2936.8|3073.4|3069.6|2907.6|2906.1|0
1453071600000|2016-01-17 23:00:00|2920.5|2916.7|2935.7|2931.9|2985.6|2984.1|2907.8|2904|0
1453158000000|2016-01-18 23:00:00|2934.2|2930.4|2964.8|2961|3010.6|3009.1|2930.9|2927.1|0
1453244400000|2016-01-19 23:00:00|2964.3|2960.5|2911.1|2907.3|2977.9|2974.1|2840.3|2838.8|0
1453330800000|2016-01-20 23:00:00|2916.7|2912.9|2942.2|2938.4|2971.8|2970.3|2865.3|2863.8|0
1453417200000|2016-01-21 23:00:00|2935.8|2932|3042.9|3039.1|3047.5|3046|2930.8|2927|0
1453676400000|2016-01-24 23:00:00|3052.2|3048.4|2984.4|2980.6|3054.4|3050.6|2974.3|2970.5|0
1453762800000|2016-01-25 23:00:00|2983.9|2980.1|3029|3025.2|3044.5|3042.3|2945.3|2943.8|0
1453849200000|2016-01-26 23:00:00|3024.2|3020.4|3009.8|3006|3060.3|3058.8|2990.3|2988.8|0
1453935600000|2016-01-27 23:00:00|3014|3010.2|2982.9|2979.1|3057.3|3055.8|2955.3|2953.8|0
1454022000000|2016-01-28 23:00:00|2976.2|2972.4|3058|3054.2|3060.3|3056.5|2972.8|2969|0
1454281200000|2016-01-31 23:00:00|3058.3|3054.5|3024.2|3020.4|3060.8|3058.1|2988.8|2987.3|0
1454367600000|2016-02-01 23:00:00|3023.7|3019.9|2928.2|2924.4|3025.3|3021.5|2920.8|2919.3|0
1454454000000|2016-02-02 23:00:00|2924.6|2920.8|2925|2921.2|2949.8|2948.3|2862.2|2860.7|0
1454540400000|2016-02-03 23:00:00|2924.5|2920.7|2904.2|2900.4|2950.2|2948|2866|2864.5|0
1454626800000|2016-02-04 23:00:00|2903.1|2899.3|2872.9|2869.1|2934|2932.5|2862|2860.5|0
1454886000000|2016-02-07 23:00:00|2880.3|2876.5|2801.7|2797.9|2896|2894.5|2768.2|2766.7|0
1454972400000|2016-02-08 23:00:00|2799.1|2795.3|2746.1|2742.3|2811.2|2809.7|2710.2|2708.7|0
1455058800000|2016-02-09 23:00:00|2753.6|2749.8|2756|2752.2|2828.2|2826.7|2725.3|2721.5|0
1455145200000|2016-02-10 23:00:00|2757|2753.2|2713.7|2709.9|2765.3|2761.5|2672.8|2671.3|0
1455231600000|2016-02-11 23:00:00|2717.2|2713.4|2763.6|2759.8|2764.9|2762.3|2698.8|2697.3|0
1455490800000|2016-02-14 23:00:00|2775.7|2771.9|2837.6|2833.8|2856.5|2855|2774.2|2770.4|0
1455577200000|2016-02-15 23:00:00|2836.1|2832.3|2842.1|2838.3|2862.5|2861|2804.3|2802.8|0
1455663600000|2016-02-16 23:00:00|2840.6|2836.8|2918.2|2914.4|2920.2|2916.4|2818.3|2816.8|0
1455750000000|2016-02-17 23:00:00|2916.1|2912.3|2895|2891.2|2937.6|2936.1|2883.5|2882|0
1455836400000|2016-02-18 23:00:00|2893.5|2889.7|2868.9|2865.1|2904.5|2903|2844.6|2843.1|0
1456095600000|2016-02-21 23:00:00|2860.1|2856.3|2926.6|2922.8|2939.2|2935.6|2851.6|2847.8|0
1456182000000|2016-02-22 23:00:00|2927.6|2923.8|2874.8|2871|2935.5|2934|2873.7|2869.9|0
1456268400000|2016-02-23 23:00:00|2874.3|2870.5|2879.4|2875.6|2891.5|2890|2800.5|2799|0
1456354800000|2016-02-24 23:00:00|2878.4|2874.6|2897.9|2894.1|2904.4|2900.6|2839.5|2838|0
1456441200000|2016-02-25 23:00:00|2896.3|2892.5|2911.1|2907.3|2953.5|2952|2893.6|2889.8|0
1456700400000|2016-02-28 23:00:00|2909.8|2906|2914.6|2910.8|2949.7|2948.2|2879.3|2877.8|0
1456786800000|2016-02-29 23:00:00|2914.1|2910.3|3013.3|3009.5|3017.6|3016.1|2899.8|2896|0
1456873200000|2016-03-01 23:00:00|3010.9|3007.1|3021.3|3017.5|3036.9|3033.1|2994.3|2992.8|0
1456959600000|2016-03-02 23:00:00|3020.4|3016.6|3029.3|3025.5|3036.3|3032.5|2996.5|2995|0
1457046000000|2016-03-03 23:00:00|3028.4|3024.6|3026.6|3022.8|3057.5|3056|3012.5|3011|0
1457305200000|2016-03-06 23:00:00|3021.2|3017.4|3023.1|3019.3|3035.5|3034|2997.3|2995.8|0
1457391600000|2016-03-07 23:00:00|3021.6|3017.8|3010|3006.2|3028.6|3027.1|2968.6|2967.1|0
1457478000000|2016-03-08 23:00:00|3008.6|3004.8|3017.3|3013.5|3049.1|3047.6|3002.6|2998.8|0
1457564400000|2016-03-09 23:00:00|3018.7|3014.9|2982|2978.2|3132.3|3130.8|2939.3|2937.8|0
1457650800000|2016-03-10 23:00:00|2979.6|2975.8|3089.2|3085.4|3090.4|3087.3|2979|2975.2|0
1457823600000|2016-03-12 23:00:00|3084.6|3080.8|3081.7|3077.9|3087.9|3084.1|3081.7|3077.9|0
1457910000000|2016-03-13 23:00:00|3081.3|3077.5|3094.1|3090.3|3117.8|3116.3|3078.9|3075.1|0
1457996400000|2016-03-14 23:00:00|3094.4|3090.6|3073.8|3070|3094.6|3090.8|3053.9|3052.4|0
1458082800000|2016-03-15 23:00:00|3074|3070.2|3070.7|3066.9|3088.9|3087.4|3045.8|3044.3|0
1458169200000|2016-03-16 23:00:00|3070.9|3067.1|3042.1|3038.3|3093.8|3092.3|2988.8|2987.3|0
1458255600000|2016-03-17 23:00:00|3042.3|3038.5|3057.1|3053.3|3068.8|3067.3|3021.8|3020.3|0
1458428400000|2016-03-19 23:00:00|3054.2|3050.4|3052.4|3048.6|3054.6|3050.8|3050.5|3046.7|0
1458514800000|2016-03-20 23:00:00|3052.8|3049|3053|3049.2|3089.5|3088|3029.5|3028|0
1458601200000|2016-03-21 23:00:00|3052.6|3048.8|3049.6|3045.8|3058.4|3056.9|2995.5|2994|0
1458687600000|2016-03-22 23:00:00|3049.2|3045.4|3032.1|3028.3|3077.4|3075.9|3025.1|3023.6|0
1458774000000|2016-03-23 23:00:00|3031.6|3027.8|3006|3002.2|3034.4|3030.6|2983.9|2982.4|0
1459116000000|2016-03-27 22:00:00|3008.5|3004.7|3001.9|2998.1|3022.9|3019.1|2989.3|2985.5|0
1459202400000|2016-03-28 22:00:00|3001.5|2997.7|3021|3017.2|3024.9|3023.4|2982.5|2981|0
1459288800000|2016-03-29 22:00:00|3020.5|3016.7|3039.7|3035.9|3065.3|3063.8|3016.5|3014.2|0
1459375200000|2016-03-30 22:00:00|3039.3|3035.5|3003|2999.2|3040.9|3037.1|2997.3|2994.8|0
1459461600000|2016-03-31 22:00:00|3003.4|2999.6|2960.9|2957.1|3009.4|3005.6|2917.5|2916|0
1459720800000|2016-04-03 22:00:00|2959.1|2955.3|2950.8|2947|2995.5|2994|2930.5|2929|0
1459807200000|2016-04-04 22:00:00|2948.6|2944.8|2890.9|2887.1|2950.4|2946.6|2880.3|2878.6|0
1459893600000|2016-04-05 22:00:00|2891.4|2887.6|2915.3|2911.5|2919.4|2915.6|2882.3|2880.8|0
1459980000000|2016-04-06 22:00:00|2916.1|2912.3|2857.5|2853.7|2924.4|2922.9|2847.3|2845.8|0
1460066400000|2016-04-07 22:00:00|2856.2|2852.4|2911.8|2908|2924.3|2922.8|2849.1|2845.3|0
1460325600000|2016-04-10 22:00:00|2908.5|2904.7|2909.8|2906|2949.3|2947.8|2884.3|2882.8|0
1460412000000|2016-04-11 22:00:00|2909|2905.2|2954.2|2950.4|2956.1|2952.3|2901.3|2899.8|0
1460498400000|2016-04-12 22:00:00|2953.8|2950|3038.2|3034.4|3042.3|3040.8|2951.6|2947.8|0
1460584800000|2016-04-13 22:00:00|3039.1|3035.3|3061.3|3057.5|3065.5|3064|3029.3|3027.8|0
1460671200000|2016-04-14 22:00:00|3060.8|3057|3050.3|3046.5|3064.4|3062|3044.5|3042.4|0
1460930400000|2016-04-17 22:00:00|3027.3|3023.5|3067.1|3063.3|3073.3|3071.8|3006.5|3005|0
1461016800000|2016-04-18 22:00:00|3065|3061.2|3118.6|3114.8|3120.9|3117.7|3064.3|3060.5|0
1461103200000|2016-04-19 22:00:00|3118|3114.2|3149.9|3146.1|3156.9|3155.4|3092.2|3090.7|0
1461189600000|2016-04-20 22:00:00|3149.4|3145.6|3138.2|3134.4|3174.4|3170.6|3124.8|3123.3|0
1461276000000|2016-04-21 22:00:00|3132.3|3128.5|3151.9|3148.1|3155.8|3154.3|3128|3125.5|0
1461535200000|2016-04-24 22:00:00|3159.2|3155.4|3128.8|3125|3159.7|3155.9|3104.5|3103|0
1461621600000|2016-04-25 22:00:00|3128.2|3124.4|3125.4|3121.6|3150.6|3149.1|3109|3107.5|0
1461708000000|2016-04-26 22:00:00|3122.8|3119|3142.4|3138.6|3143|3139.2|3110|3108.5|0
1461794400000|2016-04-27 22:00:00|3141.9|3138.1|3095.9|3092.1|3145.9|3142.1|3067.5|3066|0
1461880800000|2016-04-28 22:00:00|3094.3|3090.5|3033|3029.2|3100.8|3097|3016.1|3014.6|0
1462140000000|2016-05-01 22:00:00|3030.7|3026.9|3039.9|3036.1|3046.1|3044.6|3019.1|3017.6|0
1462226400000|2016-05-02 22:00:00|3039.4|3035.6|2979.2|2975.4|3041.2|3037.4|2971.8|2970.3|0
1462312800000|2016-05-03 22:00:00|2978.2|2974.4|2935.7|2931.9|2983.8|2982.3|2922.7|2921.2|0
1462399200000|2016-05-04 22:00:00|2935.2|2931.4|2932.1|2928.3|2960.8|2959.3|2923.8|2922.3|0
1462485600000|2016-05-05 22:00:00|2932.6|2928.8|2961.6|2957.8|2962.2|2958.4|2894.1|2892.6|0
1462744800000|2016-05-08 22:00:00|2955.8|2952|2956.9|2953.1|2986.8|2985.3|2939.1|2937.6|0
1462831200000|2016-05-09 22:00:00|2956.4|2952.6|2985.8|2982|3004.5|3003|2944.8|2941|0
1462917600000|2016-05-10 22:00:00|2986.3|2982.5|2946.1|2942.3|2989.2|2985.4|2940.8|2939.2|0
1463004000000|2016-05-11 22:00:00|2945.6|2941.8|2945.5|2941.7|2991|2989.5|2925.8|2924.3|0
1463090400000|2016-05-12 22:00:00|2944|2940.2|2927|2923.2|2969.8|2968.3|2903.7|2902.2|0
1463349600000|2016-05-15 22:00:00|2913.8|2910|2959|2955.2|2963.4|2959.6|2911.8|2908|0
1463436000000|2016-05-16 22:00:00|2959.5|2955.7|2923.8|2920|2991.2|2989.7|2917.4|2915.9|0
1463522400000|2016-05-17 22:00:00|2922.3|2918.5|2955.2|2951.4|2964.4|2962.9|2913.4|2911.9|0
1463608800000|2016-05-18 22:00:00|2955.7|2951.9|2940.9|2937.1|2957.5|2953.7|2916.4|2914.9|0
1463695200000|2016-05-19 22:00:00|2940.4|2936.6|2955.4|2951.6|2964.4|2962.9|2933.6|2929.8|0
1463954400000|2016-05-22 22:00:00|2958.3|2954.5|2934.3|2930.5|2967|2965.5|2921.5|2920|0
1464040800000|2016-05-23 22:00:00|2934.8|2931|3024.8|3021|3026.9|3023.3|2919|2917.5|0
1464127200000|2016-05-24 22:00:00|3025.9|3022.1|3059.6|3055.8|3071.3|3069.8|3022.5|3018.7|0
1464213600000|2016-05-25 22:00:00|3059.1|3055.3|3074.8|3071|3076|3074.5|3047.6|3043.9|0
1464300000000|2016-05-26 22:00:00|3074.2|3070.4|3081|3077.2|3085.6|3082.3|3061|3059.5|0
1464559200000|2016-05-29 22:00:00|3086.4|3082.6|3093.4|3089.6|3099.9|3096.1|3073.8|3072.3|0
1464645600000|2016-05-30 22:00:00|3092.9|3089.1|3064.6|3060.8|3099.6|3097.8|3051.3|3049.8|0
1464732000000|2016-05-31 22:00:00|3063.6|3059.8|3037|3033.2|3072.4|3068.6|3027.6|3026.1|0
1464818400000|2016-06-01 22:00:00|3036.5|3032.7|3051.7|3047.9|3054.3|3052.3|3023.8|3022.3|0
1464904800000|2016-06-02 22:00:00|3051.2|3047.4|3001|2997.2|3055.8|3054.3|2980.8|2979.3|0
1465164000000|2016-06-05 22:00:00|3002.3|2998.5|3004|3000.2|3013.6|3012.1|2987.6|2986.1|0
1465250400000|2016-06-06 22:00:00|3003.5|2999.7|3030.9|3027.1|3054.1|3052.6|2999.1|2995.3|0
1465336800000|2016-06-07 22:00:00|3030.3|3026.5|3023.6|3019.8|3037.3|3035.8|3009.3|3007.8|0
1465423200000|2016-06-08 22:00:00|3023.1|3019.3|2993.2|2989.4|3024.9|3021.1|2979.8|2978.3|0
1465509600000|2016-06-09 22:00:00|2993.7|2989.9|2907.8|2904|2993.7|2989.9|2893.9|2892.4|0
1465768800000|2016-06-12 22:00:00|2899.5|2895.7|2839.1|2835.3|2899.5|2895.7|2834.7|2833.2|0
1465855200000|2016-06-13 22:00:00|2839.6|2835.8|2812.6|2808.8|2846.6|2844.2|2795.1|2793.6|0
1465941600000|2016-06-14 22:00:00|2812|2808.2|2824.7|2820.9|2852.1|2850.6|2801.6|2797.8|0
1466028000000|2016-06-15 22:00:00|2824.1|2820.3|2852.7|2848.9|2857.4|2854.1|2779.1|2777.6|0
1466114400000|2016-06-16 22:00:00|2851|2847.2|2868|2864.2|2874.9|2873.4|2833.6|2832.1|0
1466373600000|2016-06-19 22:00:00|2906.7|2902.9|2947.7|2943.9|2954.3|2952.8|2901.6|2897.8|0
1466460000000|2016-06-20 22:00:00|2938.1|2934.3|2980.2|2976.4|3000|2998.5|2929.4|2925.6|0
1466546400000|2016-06-21 22:00:00|2980.8|2977|2970.2|2966.4|3003.8|3002.3|2966.8|2964.2|0
1466632800000|2016-06-22 22:00:00|2985.6|2981.8|3095.9|3089.1|3099.9|3093.1|2984.8|2981.8|0
1466719200000|2016-06-23 22:00:00|3097.5|3090.7|2729.5|2724.7|3107.3|3100.5|2656.3|2649.8|0
1466978400000|2016-06-26 22:00:00|2711.9|2707.1|2709.8|2706|2799.8|2797.3|2679.3|2677.8|0
1467064800000|2016-06-27 22:00:00|2711|2707.2|2786|2782.2|2791.5|2790|2709.9|2706.1|0
1467151200000|2016-06-28 22:00:00|2781.7|2777.9|2851.3|2847.5|2857.5|2853.7|2769.7|2765.9|0
1467237600000|2016-06-29 22:00:00|2846.9|2843.1|2883.7|2879.9|2908.7|2907.2|2802.9|2801.4|0
1467324000000|2016-06-30 22:00:00|2884.3|2880.5|2878.4|2874.6|2897.6|2896.1|2850.7|2849.2|0
1467583200000|2016-07-03 22:00:00|2883|2879.2|2870.5|2866.7|2896.9|2895.4|2857.4|2855.9|530628
1467669600000|2016-07-04 22:00:00|2869.4|2865.6|2810.7|2806.9|2869.4|2865.6|2791.6|2790.1|1375793
1467756000000|2016-07-05 22:00:00|2809.6|2805.8|2786.3|2782.5|2809.6|2807.1|2742.3|2740.8|1842707
1467842400000|2016-07-06 22:00:00|2783.6|2779.8|2778.4|2774.6|2809.3|2807.8|2761.3|2759.8|1279775
1467928800000|2016-07-07 22:00:00|2777.8|2774|2833.1|2829.3|2854.5|2853|2766.3|2763.2|1257081
1468188000000|2016-07-10 22:00:00|2832.3|2828.5|2874.8|2871|2890.8|2889.3|2832.3|2828.5|1128974
1468274400000|2016-07-11 22:00:00|2875.9|2872.1|2932.7|2928.9|2941.2|2939.7|2870.7|2866.9|1323757
1468360800000|2016-07-12 22:00:00|2931.6|2927.8|2929|2925.2|2947.2|2945.7|2918.2|2916.7|1032793
1468447200000|2016-07-13 22:00:00|2927.9|2924.1|2965.8|2962|2979.2|2977.7|2922.3|2918.5|1151599
1468533600000|2016-07-14 22:00:00|2962.5|2958.7|2937|2933.2|2971.2|2968.4|2931|2927.2|1028699
1468792800000|2016-07-17 22:00:00|2960.5|2956.7|2946.1|2942.3|2983.9|2982.4|2930.5|2929|875274
1468879200000|2016-07-18 22:00:00|2945|2941.2|2937.5|2933.7|2949.5|2948|2910.2|2908.7|1002887
1468965600000|2016-07-19 22:00:00|2937.8|2934|2968|2964.2|2972.8|2971.3|2928.6|2924.8|909350
1469052000000|2016-07-20 22:00:00|2966.9|2963.1|2960.8|2957|2979.75|2978.25|2942.95|2941.45|964039
1469138400000|2016-07-21 22:00:00|2960.2|2956.4|2975.9|2972.1|2984.15|2982.65|2945.95|2944.45|841888
1469397600000|2016-07-24 22:00:00|2974.6|2970.8|2973.7|2969.9|2999.75|2998.25|2962.75|2961.25|870802
1469484000000|2016-07-25 22:00:00|2972.1|2968.3|2987.1|2983.3|2988.8|2987.05|2951.75|2950.25|908351
1469570400000|2016-07-26 22:00:00|2987.5|2983.7|2994.6|2990.8|3017.85|3016.35|2983.5|2979.7|1020086
1469656800000|2016-07-27 22:00:00|2992.9|2989.1|2992.3|2988.5|3008.85|3007.35|2966.25|2964.75|989189
1469743200000|2016-07-28 22:00:00|2990.6|2986.8|2998.3|2994.5|2999|2995.2|2968.75|2967.25|894983
1470002400000|2016-07-31 22:00:00|3003|2999.2|2958.5|2954.7|3033.75|3032.25|2952.45|2950.95|817389
1470088800000|2016-08-01 22:00:00|2959.6|2955.8|2913.7|2909.9|2970.7|2966.9|2899.45|2897.95|1132600
1470175200000|2016-08-02 22:00:00|2912|2908.2|2923.8|2920|2926.1|2922.55|2892.45|2890.95|962463
1470261600000|2016-08-03 22:00:00|2923.2|2919.4|2936.6|2932.8|2947.95|2946.45|2917.95|2916.45|913531
1470348000000|2016-08-04 22:00:00|2935|2931.2|2973|2969.2|2979.55|2978.05|2932.55|2930.6|811818
1470607200000|2016-08-07 22:00:00|2972.7|2968.9|2985.7|2981.9|3000.15|2998.65|2971.1|2967.3|644213
1470693600000|2016-08-08 22:00:00|2984|2980.2|3022.6|3018.8|3030.95|3029.45|2978.15|2976.5|885934
1470780000000|2016-08-09 22:00:00|3021.5|3017.7|3020.5|3016.7|3032.45|3030.95|3013.95|3012.45|702212
1470866400000|2016-08-10 22:00:00|3019.4|3015.6|3043.8|3040|3051.15|3049.65|3014.7|3010.9|816427
1470952800000|2016-08-11 22:00:00|3043.2|3039.4|3046.5|3042.7|3051.15|3049.65|3037.35|3035.85|657057
1471212000000|2016-08-14 22:00:00|3045.6|3041.8|3040.4|3036.6|3066.35|3064.85|3040.4|3036.6|494528
1471298400000|2016-08-15 22:00:00|3041.5|3037.7|3016.8|3013|3044.7|3040.9|3009.25|3007.6|917145
1471384800000|2016-08-16 22:00:00|3015.1|3011.3|3003.9|3000.1|3027.25|3025.75|2978.75|2977.25|936484
1471471200000|2016-08-17 22:00:00|3004.5|3000.7|2990.8|2987.8|3005.9|3004.25|2978.05|2976.55|684843
1471557600000|2016-08-18 22:00:00|2991.9|2988.9|2978.3|2975.3|3001.1|2998.55|2950.55|2949.05|847011
1471816800000|2016-08-21 22:00:00|2977.5|2974.5|2967|2964|2999.45|2997.95|2950.45|2948.95|876946
1471903200000|2016-08-22 22:00:00|2966.5|2963.5|2990.9|2987.9|3003.25|3001.75|2962.5|2959.5|735555
1471989600000|2016-08-23 22:00:00|2991.5|2988.5|3003.7|3000.7|3019.35|3017.85|2969.25|2967.75|911202
1472076000000|2016-08-24 22:00:00|3003.1|3000.1|2985.1|2982.1|3007.5|3005.85|2972.35|2970.85|905292
1472162400000|2016-08-25 22:00:00|2984|2981|2997.3|2994.3|3018.35|3016.85|2974.35|2972.85|857779
1472421600000|2016-08-28 22:00:00|2994.2|2991.2|3011.2|3008.2|3011.7|3008.85|2975.35|2973.85|585514
1472508000000|2016-08-29 22:00:00|3010.6|3007.6|3034|3031|3042.75|3041.25|3007.2|3004.2|864139
1472594400000|2016-08-30 22:00:00|3034.6|3031.6|3022.3|3019.3|3050.55|3049.05|3011.55|3010.05|1184331
1472680800000|2016-08-31 22:00:00|3023.5|3020.5|3024.7|3021.7|3055.55|3054.05|3005.25|3003.75|1134874
1472767200000|2016-09-01 22:00:00|3025.3|3022.3|3087|3084|3087.25|3085.75|3018.25|3016.75|1329942
1473026400000|2016-09-04 22:00:00|3085|3082|3084.6|3081.6|3100.25|3098.75|3076.25|3074.75|628314
1473112800000|2016-09-05 22:00:00|3085.1|3082.1|3077.3|3074.3|3095.05|3093.55|3067.05|3065.55|1068812
1473199200000|2016-09-06 22:00:00|3077.9|3074.9|3088.3|3085.3|3097.25|3095.75|3064.05|3062.55|1217274
1473285600000|2016-09-07 22:00:00|3087.7|3084.7|3084.4|3081.4|3102.25|3100.75|3042.85|3041.35|1613029
1473372000000|2016-09-08 22:00:00|3082.7|3079.7|3014.8|3011.8|3087.85|3086.35|3011.4|3008.4|1651476
1473631200000|2016-09-11 22:00:00|3017.9|3014.9|3049.3|3046.3|3054.7|3051.7|2982.7|2979.7|2471272
1473717600000|2016-09-12 22:00:00|3044.8|3041.8|2993.7|2990.7|3047.9|3044.9|2964.95|2963.45|2849377
1473804000000|2016-09-13 22:00:00|2993.3|2990.3|2958.9|2955.9|3002.4|2999.4|2951.7|2948.7|2380652
1473890400000|2016-09-14 22:00:00|2957.4|2954.4|2977|2974|2985.75|2984.25|2942.5|2939.5|1168444
1473976800000|2016-09-15 22:00:00|2976.5|2973.5|2944.6|2941.6|2982.3|2979.3|2925.75|2924.25|1620038
1474236000000|2016-09-18 22:00:00|2944.8|2941.8|2963.1|2960.1|2973.25|2971.75|2941.4|2938.4|863514
1474322400000|2016-09-19 22:00:00|2963.6|2960.6|2964.4|2961.4|2987.25|2985.75|2958|2955|942724
1474408800000|2016-09-20 22:00:00|2964|2961|3004.5|3001.5|3011.25|3009.75|2957.4|2954.4|1026942
1474495200000|2016-09-21 22:00:00|3004|3001|3049.9|3046.9|3064.75|3063.25|2998.25|2996.75|1352815
1474581600000|2016-09-22 22:00:00|3049|3046|3027.4|3024.4|3053.4|3050.4|3026.45|3023.8|821240
1474840800000|2016-09-25 22:00:00|3025.7|3022.7|2976.6|2973.6|3031.9|3028.9|2972.45|2970.95|1128253
1474927200000|2016-09-26 22:00:00|2975.7|2972.7|2981.8|2978.8|3000.45|2998.95|2946.75|2945.25|1145355
1475013600000|2016-09-27 22:00:00|2982.3|2979.3|3013.8|3010.8|3016.25|3014.75|2970.8|2967.8|1106956
1475100000000|2016-09-28 22:00:00|3012.8|3009.8|2966.7|2963.7|3033.25|3031.75|2947.55|2946.05|1203257
1475186400000|2016-09-29 22:00:00|2962.4|2959.4|2997.3|2994.3|3012.35|3010.85|2921.55|2920.05|1801777
1475445600000|2016-10-02 22:00:00|3002.9|2999.9|2995.5|2992.5|3014.1|3011.1|2979.55|2978.05|435140
1475532000000|2016-10-03 22:00:00|2995|2992|3005.9|3002.9|3041.45|3039.95|2994|2991|1305423
1475618400000|2016-10-04 22:00:00|3007.4|3004.4|3032.8|3029.8|3034.3|3032.35|2991.45|2989.95|929190
1475704800000|2016-10-05 22:00:00|3031.8|3028.8|3036.7|3033.7|3045.85|3044.35|3015.25|3013.75|960287
1475791200000|2016-10-06 22:00:00|3035.7|3032.7|3004.5|3001.5|3037.9|3034.9|2988.95|2987.45|1240766
1476050400000|2016-10-09 22:00:00|3014.3|3011.3|3039.9|3036.9|3041.55|3040.05|2984.55|2983.05|836210
1476136800000|2016-10-10 22:00:00|3039.5|3036.5|3020|3017|3051.55|3050.05|3008.35|3006.85|890921
1476223200000|2016-10-11 22:00:00|3019.1|3016.1|3013.2|3010.2|3034|3031|3005.65|3004.15|832854
1476309600000|2016-10-12 22:00:00|3012.7|3009.7|2987.3|2984.3|3017|3014|2954.65|2953.15|1211103
1476396000000|2016-10-13 22:00:00|2987.8|2984.8|3023.9|3020.9|3039.05|3037.55|2982.3|2979.3|1065280
1476655200000|2016-10-16 22:00:00|3025.4|3022.4|3012|3009|3028.05|3026.55|3002.65|3001.15|756384
1476741600000|2016-10-17 22:00:00|3013.7|3010.7|3048.6|3045.6|3056.05|3054.55|3010.1|3007.1|773706
1476828000000|2016-10-18 22:00:00|3048.2|3045.2|3057.4|3054.4|3064.25|3062.75|3038.05|3036.55|671408
1476914400000|2016-10-19 22:00:00|3056.5|3053.5|3083.8|3080.8|3087.85|3086.35|3045.85|3044.35|1091296
1477000800000|2016-10-20 22:00:00|3082.5|3079.5|3085.8|3082.8|3087.85|3086.35|3064.55|3063.05|750428
1477260000000|2016-10-23 22:00:00|3084.1|3081.1|3099.9|3096.9|3111.65|3110.15|3079|3076|746251
1477346400000|2016-10-24 22:00:00|3098.6|3095.6|3090.9|3087.9|3108.65|3107.15|3081.65|3080.15|726097
1477432800000|2016-10-25 22:00:00|3088.3|3085.3|3076.1|3073.1|3090.4|3087.4|3060.25|3058.75|880882
1477519200000|2016-10-26 22:00:00|3075.7|3072.7|3081|3078|3098.55|3097.05|3063.15|3061.65|973404
1477605600000|2016-10-27 22:00:00|3079.7|3076.7|3062.4|3059.4|3084.4|3081.65|3050.15|3048.65|1067853
1477778400000|2016-10-29 22:00:00|3052.7|3049.7|3058.6|3055.6|3062.2|3059.2|3050.9|3047.9|0
1477868400000|2016-10-30 23:00:00|3059|3056|3060.9|3057.9|3072.95|3071.45|3050.25|3048.75|822314
1477954800000|2016-10-31 23:00:00|3061.4|3058.4|3014.4|3011.4|3079.25|3077.75|3001.25|2999.75|1159524
1478041200000|2016-11-01 23:00:00|3014.8|3011.8|2981.8|2978.8|3016.6|3013.6|2970.55|2969.05|1215526
1478127600000|2016-11-02 23:00:00|2982.2|2979.2|2971.4|2968.4|3002.35|3000.85|2964.35|2962.85|1059869
1478214000000|2016-11-03 23:00:00|2971|2968|2940.4|2937.4|2976|2973|2936.05|2934.55|1186261
1478473200000|2016-11-06 23:00:00|2978.5|2975.5|3016.5|3013.5|3020.3|3017.3|2964.2|2961.2|983210
1478559600000|2016-11-07 23:00:00|3014.6|3011.6|3043.7|3037.7|3048.7|3042.7|3002.45|3000.1|1107906
1478646000000|2016-11-08 23:00:00|3047.9|3041.9|3065.6|3062.6|3074.35|3072.85|2876.7|2870.7|2532480
1478732400000|2016-11-09 23:00:00|3063.8|3060.8|3060.5|3057.5|3107.35|3105.85|3029.25|3027.75|2101990
1478818800000|2016-11-10 23:00:00|3061.4|3058.4|3038.7|3035.7|3072.3|3069.3|3014.25|3012.75|1202736
1479078000000|2016-11-13 23:00:00|3044.4|3041.4|3044.4|3041.4|3072.25|3070.75|3027.95|3026.45|1193629
1479164400000|2016-11-14 23:00:00|3044.8|3041.8|3063.8|3060.8|3066.1|3063.1|3030.05|3028.55|870707
1479250800000|2016-11-15 23:00:00|3063.3|3060.3|3023.8|3020.8|3074|3071|3010.45|3008.95|1147423
1479337200000|2016-11-16 23:00:00|3024.3|3021.3|3055.4|3052.4|3055.9|3052.9|3013.55|3012.05|961171
1479423600000|2016-11-17 23:00:00|3053.6|3050.6|3025|3022|3058.55|3057.05|3015.65|3014.15|1040021
1479682800000|2016-11-20 23:00:00|3023.6|3020.6|3040.6|3037.6|3047.65|3046.15|3003.65|3002.15|802813
1479769200000|2016-11-21 23:00:00|3039.7|3036.7|3055.5|3052.5|3063.6|3061.15|3039.7|3036.7|893669
1479855600000|2016-11-22 23:00:00|3055|3052|3039|3036|3057.7|3054.7|3015.35|3013.85|1136503
1479942000000|2016-11-23 23:00:00|3039.4|3036.4|3047.2|3044.2|3050.35|3048.85|3028.3|3025.3|545228
1480028400000|2016-11-24 23:00:00|3047.6|3044.6|3057|3054|3061.25|3059.75|3030.45|3028.95|758049
1480287600000|2016-11-27 23:00:00|3049.1|3046.1|3010.6|3007.6|3055.4|3052.4|3009.15|3006.4|1107877
1480374000000|2016-11-28 23:00:00|3011.1|3008.1|3037.6|3034.6|3047.05|3045.55|3004.55|3003.05|1031103
1480460400000|2016-11-29 23:00:00|3036.7|3033.7|3045.5|3042.5|3065.55|3064.05|3032.6|3029.6|1220732
1480546800000|2016-11-30 23:00:00|3046.9|3043.9|3018.6|3015.6|3053.9|3050.9|3015.7|3012.7|1407414
1480633200000|2016-12-01 23:00:00|3017.3|3014.3|3014.2|3011.2|3027.25|3025.75|2985.25|2983.75|1360799
1480892400000|2016-12-04 23:00:00|3015.9|3012.9|3060.9|3057.9|3074.65|3073.15|2965.8|2962.8|1661442
1480978800000|2016-12-05 23:00:00|3060.5|3057.5|3118.9|3115.9|3124.35|3122.85|3048.25|3046.75|1463635
1481065200000|2016-12-06 23:00:00|3118.4|3115.4|3152.3|3149.3|3170.75|3169.25|3114.9|3111.9|1620709
1481151600000|2016-12-07 23:00:00|3151.9|3148.9|3192.2|3189.2|3198.65|3197.15|3139.65|3138.15|2343320
1481238000000|2016-12-08 23:00:00|3190.4|3187.4|3214.3|3211.3|3215.2|3213.05|3179.55|3178.05|1629119
1481497200000|2016-12-11 23:00:00|3215.5|3212.5|3190.3|3187.3|3251.6|3248.6|3187.75|3186.25|2050749
1481583600000|2016-12-12 23:00:00|3189.8|3186.8|3236|3233|3245.15|3243.65|3185.4|3182.4|2751832
1481670000000|2016-12-13 23:00:00|3235.5|3232.5|3213.1|3210.1|3239.05|3237.55|3206.05|3204.55|2286497
1481756400000|2016-12-14 23:00:00|3212.6|3209.6|3254.3|3251.3|3260.65|3259.15|3205.9|3202.9|1601504
1481842800000|2016-12-15 23:00:00|3253.8|3250.8|3255.9|3252.9|3278.55|3277.05|3240.55|3239.05|1485653
1482102000000|2016-12-18 23:00:00|3254.6|3251.6|3256.4|3253.4|3264.3|3261.3|3250.15|3248.65|625036
1482188400000|2016-12-19 23:00:00|3255.4|3252.4|3276.7|3273.7|3282.45|3280.95|3253.3|3250.3|769737
1482274800000|2016-12-20 23:00:00|3277.1|3274.1|3271|3268|3279.15|3277.65|3262.75|3261.25|618606
1482361200000|2016-12-21 23:00:00|3271.5|3268.5|3267.6|3264.6|3276.75|3275.25|3259.75|3258.25|601564
1482447600000|2016-12-22 23:00:00|3266.7|3263.7|3275.3|3272.3|3279.75|3278.25|3264.75|3263.2|355817
1482793200000|2016-12-26 23:00:00|3275.7|3272.7|3274.4|3271.4|3283.95|3282.45|3268.4|3265.4|183603
1482879600000|2016-12-27 23:00:00|3275.8|3272.8|3266.6|3263.6|3283.95|3282.45|3263.75|3262.25|319014
1482966000000|2016-12-28 23:00:00|3268|3265|3269.7|3266.7|3275.45|3273.95|3259.75|3258.25|450924
1483052400000|2016-12-29 23:00:00|3270.2|3267.2|3273.5|3270.5|3294.75|3293.25|3260.75|3259.25|585823
1483311600000|2017-01-01 23:00:00|3273.75|3272.25|3305.5|3302.5|3314.75|3313.25|3272.75|3271.25|248303
1483398000000|2017-01-02 23:00:00|3306.9|3303.9|3324.9|3321.9|3335.95|3334.45|3304.8|3301.8|1004536
1483484400000|2017-01-03 23:00:00|3325.3|3322.3|3319.6|3316.6|3329.2|3327.45|3303.25|3301.75|795732
1483570800000|2017-01-04 23:00:00|3319.1|3316.1|3319.5|3316.5|3324.15|3322.65|3300.05|3298.55|897553
1483657200000|2017-01-05 23:00:00|3318|3315|3324.4|3321.4|3328.9|3327.25|3300.75|3299.25|804974
1483916400000|2017-01-08 23:00:00|3329.1|3326.1|3307.7|3304.7|3338.2|3335.2|3297.55|3296.05|747359
1484002800000|2017-01-09 23:00:00|3308.2|3305.2|3305.4|3302.4|3319.75|3318.25|3296.45|3294.95|788704
1484089200000|2017-01-10 23:00:00|3304.9|3301.9|3315.8|3312.8|3326.45|3324.95|3285.45|3283.95|1062182
1484175600000|2017-01-11 23:00:00|3314.9|3311.9|3304.2|3301.2|3315.6|3312.6|3280.65|3279.15|1015964
1484262000000|2017-01-12 23:00:00|3303.7|3300.7|3320.9|3317.9|3328.55|3327.05|3296.65|3295.15|876442
1484521200000|2017-01-15 23:00:00|3315.8|3312.8|3294.6|3291.6|3322.8|3319.8|3293.85|3291.6|571907
1484607600000|2017-01-16 23:00:00|3294.1|3291.1|3289.8|3286.8|3301.85|3300.35|3266.85|3265.35|1159135
1484694000000|2017-01-17 23:00:00|3289.4|3286.4|3301.4|3298.4|3305.4|3302.4|3275.15|3273.65|772181
1484780400000|2017-01-18 23:00:00|3301.8|3298.8|3288.4|3285.4|3308.15|3306.65|3279.15|3277.65|884695
1484866800000|2017-01-19 23:00:00|3287.9|3284.9|3298.9|3295.9|3311.35|3309.85|3279.15|3277.65|996496
1485126000000|2017-01-22 23:00:00|3289.8|3286.8|3281.9|3278.9|3293.45|3291.95|3261.35|3259.85|1021591
1485212400000|2017-01-23 23:00:00|3281|3278|3295.3|3292.3|3299.75|3298.25|3269.45|3267.95|713997
1485298800000|2017-01-24 23:00:00|3294.8|3291.8|3331.4|3328.4|3335.45|3333.95|3289.1|3286.1|1059984
1485385200000|2017-01-25 23:00:00|3331|3328|3315.8|3312.8|3345.7|3342.95|3310.75|3309.25|843988
1485471600000|2017-01-26 23:00:00|3315.4|3312.4|3304.9|3301.9|3322.75|3321.25|3294.55|3293.05|808547
1485730800000|2017-01-29 23:00:00|3293.4|3290.4|3274.2|3271.2|3298.8|3295.85|3253.75|3252.25|1014859
1485817200000|2017-01-30 23:00:00|3273.3|3270.3|3251.5|3248.5|3283.95|3282.45|3231.95|3230.45|1288288
1485903600000|2017-01-31 23:00:00|3251.1|3248.1|3260.2|3257.2|3274.75|3273.25|3244.7|3241.7|1027970
1485990000000|2017-02-01 23:00:00|3260.6|3257.6|3259.9|3256.9|3265.65|3264.15|3241.25|3239.75|863574
1486076400000|2017-02-02 23:00:00|3259.4|3256.4|3278.3|3275.3|3285.75|3284.25|3247.4|3244.4|831597
1486335600000|2017-02-05 23:00:00|3278.5|3275.5|3237.6|3234.6|3283.95|3282.45|3229.95|3228.45|1245515
1486422000000|2017-02-06 23:00:00|3237.2|3234.2|3238.5|3235.5|3252.95|3251.45|3218.95|3217.45|943514
1486508400000|2017-02-07 23:00:00|3239|3236|3243.7|3240.7|3251.95|3250.45|3214.95|3213.45|1252249
1486594800000|2017-02-08 23:00:00|3243.2|3240.2|3280.1|3277.1|3283.15|3281.65|3237.2|3234.2|1210845
1486681200000|2017-02-09 23:00:00|3280.6|3277.6|3278.4|3275.4|3295.15|3293.65|3264.95|3263.45|972327
1486940400000|2017-02-12 23:00:00|3279.7|3276.7|3309.2|3306.2|3316.75|3315.25|3274.95|3272.3|983237
1487026800000|2017-02-13 23:00:00|3308.7|3305.7|3320.9|3317.9|3324.9|3321.9|3297.75|3296.25|724702
1487113200000|2017-02-14 23:00:00|3320.4|3317.4|3332.4|3329.4|3335.4|3332.95|3311.45|3309.95|927979
1487199600000|2017-02-15 23:00:00|3331.9|3328.9|3319.9|3316.9|3333.2|3330.2|3304.95|3303.45|1034964
1487286000000|2017-02-16 23:00:00|3318|3315|3321.1|3318.1|3321.6|3319.15|3282.65|3281.15|1153868
1487545200000|2017-02-19 23:00:00|3309.9|3306.9|3314.1|3311.1|3333.65|3332.15|3305.35|3303.85|503446
1487631600000|2017-02-20 23:00:00|3314.6|3311.6|3342.6|3339.6|3346.55|3345.05|3301.35|3299.85|929323
1487718000000|2017-02-21 23:00:00|3342.1|3339.1|3347.4|3344.4|3356.05|3354.55|3324.95|3323.45|1028370
1487804400000|2017-02-22 23:00:00|3346.9|3343.9|3338.6|3335.6|3351.65|3350.15|3326.65|3325.15|1022504
1487890800000|2017-02-23 23:00:00|3336.2|3333.2|3316.1|3313.1|3337.4|3334.4|3280.55|3279.05|1342844
1488150000000|2017-02-26 23:00:00|3320.8|3317.8|3319.7|3316.7|3328.2|3325.2|3304.05|3302.55|836120
1488236400000|2017-02-27 23:00:00|3320.2|3317.2|3325|3322|3328|3325|3302.55|3301.05|1003041
1488322800000|2017-02-28 23:00:00|3324|3321|3393.5|3390.5|3399.95|3398.45|3321.8|3318.8|1387682
1488409200000|2017-03-01 23:00:00|3393|3390|3386.9|3383.9|3397.7|3394.7|3379.35|3377.85|965350
1488495600000|2017-03-02 23:00:00|3384.9|3381.9|3404.4|3401.4|3415.95|3414.45|3372.35|3370.85|1223562
1488754800000|2017-03-05 23:00:00|3396.7|3393.7|3392.1|3389.1|3400.9|3398.15|3379.65|3378.15|861825
1488841200000|2017-03-06 23:00:00|3393.1|3390.1|3385.2|3382.2|3402.1|3399.1|3375.25|3373.75|809823
1488927600000|2017-03-07 23:00:00|3384.7|3381.7|3383.3|3380.3|3402.85|3401.35|3375|3372|1401084
1489014000000|2017-03-08 23:00:00|3383.7|3380.7|3418.9|3415.9|3421.3|3418.3|3380.25|3377.8|1343556
1489100400000|2017-03-09 23:00:00|3417.9|3414.9|3415.6|3412.6|3442.95|3441.45|3406.95|3405.45|1959269
1489273200000|2017-03-11 23:00:00|3416.8|3413.8|3413.5|3410.5|3418.7|3415.7|3412.1|3409.1|0
1489359600000|2017-03-12 23:00:00|3413.3|3410.3|3425.9|3422.9|3426.35|3424.85|3408.2|3405.2|1724430
1489446000000|2017-03-13 23:00:00|3425.6|3422.6|3404.6|3401.6|3427.3|3424.85|3389.65|3388.15|2518999
1489532400000|2017-03-14 23:00:00|3404.1|3401.1|3427.9|3424.9|3428.55|3427.05|3399.55|3398.05|1812975
1489618800000|2017-03-15 23:00:00|3428.3|3425.3|3444.6|3441.6|3451.55|3450.05|3426.9|3423.9|1247659
1489705200000|2017-03-16 23:00:00|3444.2|3441.2|3445.5|3442.5|3459.55|3458.05|3429.55|3428.05|1205786
1489878000000|2017-03-18 23:00:00|3442.4|3439.4|3440.2|3437.2|3443.9|3440.9|3439.3|3436.3|0
1489964400000|2017-03-19 23:00:00|3440.7|3437.7|3434.8|3431.8|3449.85|3448.35|3431.85|3430.35|599358
1490050800000|2017-03-20 23:00:00|3433.9|3430.9|3415.9|3412.9|3472.75|3471.25|3412|3409|1335915
1490137200000|2017-03-21 23:00:00|3415.4|3412.4|3431.5|3428.5|3433.3|3430.3|3397.75|3396.25|1152164
1490223600000|2017-03-22 23:00:00|3432.3|3429.3|3447.1|3444.1|3453.95|3452.45|3413.35|3411.85|1095105
1490310000000|2017-03-23 23:00:00|3447.5|3444.5|3445.9|3442.9|3462.9|3459.9|3433.75|3432.25|829123
1490565600000|2017-03-26 22:00:00|3435.9|3432.9|3448.4|3445.4|3449.6|3446.6|3408.75|3407.25|896176
1490652000000|2017-03-27 22:00:00|3449.7|3446.7|3474.1|3471.1|3477.35|3475.85|3437.85|3436.35|934713
1490738400000|2017-03-28 22:00:00|3474.5|3471.5|3473.6|3470.6|3485.85|3484.35|3463.75|3462.25|927549
1490824800000|2017-03-29 22:00:00|3474|3471|3488.5|3485.5|3488.5|3485.5|3463.85|3462.35|688447
1490911200000|2017-03-30 22:00:00|3489|3486|3497.3|3494.3|3505.95|3504.45|3467.25|3465.75|1140931
1491170400000|2017-04-02 22:00:00|3501.9|3498.9|3481.7|3478.7|3510.95|3509.45|3458.95|3457.45|1141687
1491256800000|2017-04-03 22:00:00|3481.3|3478.3|3491.9|3488.9|3492.9|3489.9|3463.85|3462.35|737265
1491343200000|2017-04-04 22:00:00|3491.4|3488.4|3454.1|3451.1|3496.15|3494.65|3447|3444|1025322
1491429600000|2017-04-05 22:00:00|3453.6|3450.6|3491.7|3488.7|3495.15|3493.65|3442.5|3439.5|1069305
1491516000000|2017-04-06 22:00:00|3491.3|3488.3|3500.3|3497.3|3505.45|3503.95|3463.6|3460.6|943584
1491775200000|2017-04-09 22:00:00|3498.2|3495.2|3480.1|3477.1|3510.4|3507.4|3473.95|3471.7|664713
1491861600000|2017-04-10 22:00:00|3479.7|3476.7|3485.7|3482.7|3487.55|3486.05|3447.55|3446.05|1337811
1491948000000|2017-04-11 22:00:00|3485.3|3482.3|3460.9|3457.9|3500.55|3499.05|3460.5|3457.5|899802
1492034400000|2017-04-12 22:00:00|3460|3457|3448.2|3445.2|3469.4|3466.4|3433.65|3432.15|1042827
1492380000000|2017-04-16 22:00:00|3443.7|3440.7|3467.2|3464.2|3472.4|3469.4|3437.2|3434.2|0
1492466400000|2017-04-17 22:00:00|3466.7|3463.7|3406.3|3403.3|3467.6|3464.6|3393.65|3392.15|1352881
1492552800000|2017-04-18 22:00:00|3405.5|3402.5|3403.9|3400.9|3427.25|3425.75|3403.1|3400.1|956411
1492639200000|2017-04-19 22:00:00|3405.2|3402.2|3440.1|3437.1|3450.45|3448.95|3404.1|3401.1|1282933
1492725600000|2017-04-20 22:00:00|3441.4|3438.4|3452.9|3449.9|3458.45|3456.95|3419.45|3417.95|1474475
1492984800000|2017-04-23 22:00:00|3533|3530|3581.9|3578.9|3584.25|3582.75|3495.5|3492.5|2257020
1493071200000|2017-04-24 22:00:00|3582.3|3579.3|3581.3|3578.3|3600.7|3597.7|3573.95|3572.45|1315041
1493157600000|2017-04-25 22:00:00|3579.9|3576.9|3560.5|3557.5|3590.5|3588.45|3557.9|3554.9|1140412
1493244000000|2017-04-26 22:00:00|3560.1|3557.1|3564.4|3561.4|3573.85|3572.35|3554.95|3553.45|911249
1493330400000|2017-04-27 22:00:00|3562.2|3559.2|3545.2|3542.2|3573.25|3571.75|3543|3540|1016246
1493589600000|2017-04-30 22:00:00|3545.4|3542.4|3554.8|3551.8|3560.3|3557.3|3539.2|3536.2|0
1493676000000|2017-05-01 22:00:00|3553.9|3550.9|3584.2|3581.2|3586.7|3583.75|3550.6|3547.6|796428
1493762400000|2017-05-02 22:00:00|3583.1|3580.1|3582.9|3579.9|3587.2|3585.25|3571.25|3569.75|703915
1493848800000|2017-05-03 22:00:00|3582.1|3579.1|3623.6|3620.6|3628|3625|3581.4|3578.4|1224943
1493935200000|2017-05-04 22:00:00|3622.7|3619.7|3685.5|3682.5|3685.9|3682.9|3609.25|3607.75|1311502
1494194400000|2017-05-07 22:00:00|3690.4|3687.4|3647|3644|3691.6|3688.6|3634.45|3632.95|1189577
1494280800000|2017-05-08 22:00:00|3646.5|3643.5|3643.5|3640.5|3663.85|3662.35|3635.45|3633.95|962355
1494367200000|2017-05-09 22:00:00|3641.7|3638.7|3647.6|3644.6|3651.5|3648.5|3632.45|3630.3|873909
1494453600000|2017-05-10 22:00:00|3648.1|3645.1|3629.4|3626.4|3651.35|3649.85|3607.25|3605.75|1252535
1494540000000|2017-05-11 22:00:00|3629|3626|3642.6|3639.6|3645.2|3642.2|3618|3615|770013
1494799200000|2017-05-14 22:00:00|3642|3639|3640.8|3637.8|3648.7|3646.35|3620.25|3618.75|743625
1494885600000|2017-05-15 22:00:00|3640.4|3637.4|3641.4|3638.4|3650.65|3649.15|3630.85|3629.35|838851
1494972000000|2017-05-16 22:00:00|3639.6|3636.6|3558.3|3555.3|3640.1|3637.1|3556.5|3553.5|1601355
1495058400000|2017-05-17 22:00:00|3556|3553|3571.9|3568.9|3585.75|3584.25|3529.35|3527.85|1835475
1495144800000|2017-05-18 22:00:00|3572.3|3569.3|3591.6|3588.6|3592|3590.15|3566.75|3564.5|1075733
1495404000000|2017-05-21 22:00:00|3590.4|3587.4|3584.1|3581.1|3598.55|3597.05|3571.25|3569.75|663293
1495490400000|2017-05-22 22:00:00|3583.7|3580.7|3601.9|3598.9|3607.25|3605.75|3568.25|3566.75|855407
1495576800000|2017-05-23 22:00:00|3601.1|3598.1|3592.2|3589.2|3601.5|3599.25|3580.15|3578.65|611604
1495663200000|2017-05-24 22:00:00|3591.3|3588.3|3585.9|3582.9|3609.15|3607.65|3572.15|3570.65|788095
1495749600000|2017-05-25 22:00:00|3585.1|3582.1|3582.8|3579.8|3586.5|3583.5|3547.05|3545.55|771951
1496008800000|2017-05-28 22:00:00|3581.8|3578.8|3572.4|3569.4|3586.3|3584.55|3569.05|3567.55|212841
1496095200000|2017-05-29 22:00:00|3572.8|3569.8|3557.1|3554.1|3573|3570|3546.65|3545.15|860013
1496181600000|2017-05-30 22:00:00|3555.5|3552.5|3560.5|3557.5|3589.45|3587.95|3549.65|3548.15|1270659
1496268000000|2017-05-31 22:00:00|3559.7|3556.7|3582.5|3579.5|3585.3|3582.3|3555.65|3553.6|835965
1496354400000|2017-06-01 22:00:00|3583.3|3580.3|3599.1|3596.1|3617.15|3615.65|3582.3|3579.3|1127159
1496613600000|2017-06-04 22:00:00|3597.3|3594.3|3579|3576|3598.5|3595.5|3567.85|3566.35|348354
1496700000000|2017-06-05 22:00:00|3577.8|3574.8|3556.2|3553.2|3578.8|3576.75|3548.25|3546.75|946752
1496786400000|2017-06-06 22:00:00|3555.4|3552.4|3553.7|3550.7|3578.35|3576.85|3538.35|3536.85|1122529
1496872800000|2017-06-07 22:00:00|3553.3|3550.3|3566.9|3563.9|3575.7|3573.85|3548.35|3546.85|1076369
1496959200000|2017-06-08 22:00:00|3555.4|3552.4|3573|3570|3599.35|3597.85|3555|3552|1438366
1497218400000|2017-06-11 22:00:00|3572|3569|3544.5|3541.5|3584|3581|3533.95|3532.45|2041278
1497304800000|2017-06-12 22:00:00|3543.7|3540.7|3568|3565|3569.2|3567.35|3541.9|3538.9|2661922
1497391200000|2017-06-13 22:00:00|3567.6|3564.6|3554.6|3551.6|3590.25|3588.75|3541.25|3539.75|2306103
1497477600000|2017-06-14 22:00:00|3553.8|3550.8|3532.4|3529.4|3554.4|3551.4|3499.25|3497.75|1457158
1497564000000|2017-06-15 22:00:00|3532|3529|3557|3554|3557|3554|3527.45|3525.95|1135300
1497823200000|2017-06-18 22:00:00|3556.4|3553.4|3585.4|3582.4|3593.35|3591.85|3553.4|3550.4|722030
1497909600000|2017-06-19 22:00:00|3585.8|3582.8|3559.8|3556.8|3599.85|3598.35|3551.05|3549.55|807811
1497996000000|2017-06-20 22:00:00|3558.6|3555.6|3546.2|3543.2|3564.05|3562.55|3522.05|3520.55|886813
1498082400000|2017-06-21 22:00:00|3545|3542|3548.7|3545.7|3560.15|3558.65|3527.15|3525.65|724886
1498168800000|2017-06-22 22:00:00|3547.9|3544.9|3540.1|3537.1|3556.15|3554.65|3528.75|3527.25|724479
1498428000000|2017-06-25 22:00:00|3540.7|3537.7|3565.2|3562.2|3582.85|3581.35|3536.5|3533.5|692737
1498514400000|2017-06-26 22:00:00|3564.8|3561.8|3519.9|3516.9|3567.4|3564.4|3517.95|3515.3|899759
1498600800000|2017-06-27 22:00:00|3518.7|3515.7|3547.6|3544.6|3549.4|3546.4|3497.95|3496.45|1078439
1498687200000|2017-06-28 22:00:00|3546.8|3543.8|3471.8|3468.8|3557.25|3555.75|3447.95|3446.45|1502414
1498773600000|2017-06-29 22:00:00|3470.6|3467.6|3460.8|3457.8|3491.25|3489.75|3435.25|3433.75|1258626
1499032800000|2017-07-02 22:00:00|3464.1|3461.1|3480.3|3477.3|3495.35|3493.85|3457.25|3455.75|742355
1499119200000|2017-07-03 22:00:00|3480.7|3477.7|3479.4|3476.4|3495.15|3493.65|3470.55|3469.05|461764
1499205600000|2017-07-04 22:00:00|3478.6|3475.6|3487.3|3484.3|3489.75|3488.25|3467.65|3466.15|753000
1499292000000|2017-07-05 22:00:00|3486.5|3483.5|3454.3|3451.3|3490.3|3487.3|3435.95|3434.45|1033643
1499378400000|2017-07-06 22:00:00|3455.5|3452.5|3474.6|3471.6|3476.85|3475.35|3451.95|3449.9|664730
1499637600000|2017-07-09 22:00:00|3475.2|3472.2|3480.3|3477.3|3487.55|3486.05|3468.55|3467.05|517071
1499724000000|2017-07-10 22:00:00|3480|3477|3480.7|3477.7|3496.55|3495.05|3460.35|3458.85|656910
1499810400000|2017-07-11 22:00:00|3480.3|3477.3|3518.4|3515.4|3527.25|3525.75|3472.35|3470.85|874296
1499896800000|2017-07-12 22:00:00|3519.2|3516.2|3534.6|3531.6|3541.85|3540.35|3515.25|3513.75|714226
1499983200000|2017-07-13 22:00:00|3534.2|3531.2|3534.4|3531.4|3537.25|3535.75|3513.25|3511.75|586564
1500242400000|2017-07-16 22:00:00|3535.2|3532.2|3519.9|3516.9|3538.6|3536.75|3505.25|3503.75|660147
1500328800000|2017-07-17 22:00:00|3519.1|3516.1|3490.1|3487.1|3520.05|3518.55|3470.05|3468.55|1090360
1500415200000|2017-07-18 22:00:00|3489.7|3486.7|3507.8|3504.8|3509.9|3508.15|3478.05|3476.55|758113
1500501600000|2017-07-19 22:00:00|3507.4|3504.4|3501.7|3498.7|3531.55|3530.05|3486.05|3484.55|1174416
1500588000000|2017-07-20 22:00:00|3501.3|3498.3|3461.5|3458.5|3509.15|3507.65|3436.65|3435.15|1378532
1500847200000|2017-07-23 22:00:00|3460.1|3457.1|3461.4|3458.4|3465.25|3463.75|3431.25|3429.75|862134
1500933600000|2017-07-24 22:00:00|3460.7|3457.7|3477.5|3474.5|3494.85|3493.35|3454.25|3452.75|884044
1501020000000|2017-07-25 22:00:00|3477.1|3474.1|3481.9|3478.9|3501.35|3499.85|3470.85|3469.35|722953
1501106400000|2017-07-26 22:00:00|3482.3|3479.3|3483.7|3480.7|3507.85|3506.35|3469.45|3467.95|826420
1501192800000|2017-07-27 22:00:00|3483.3|3480.3|3472|3469|3483.3|3480.3|3450.45|3448.95|912174
1501452000000|2017-07-30 22:00:00|3468.4|3465.4|3446.1|3443.1|3480.65|3479.15|3440.55|3439.05|844891
1501538400000|2017-07-31 22:00:00|3445.4|3442.4|3481.8|3478.8|3492.25|3490.75|3443.2|3440.2|925379
1501624800000|2017-08-01 22:00:00|3482.2|3479.2|3461.9|3458.9|3484.3|3482.35|3450.95|3449.45|772287
1501711200000|2017-08-02 22:00:00|3461.6|3458.6|3462.8|3459.8|3473.35|3471.85|3438.15|3436.65|799730
1501797600000|2017-08-03 22:00:00|3463.2|3460.2|3506.7|3503.7|3517.85|3516.35|3456.95|3455|937338
1502056800000|2017-08-06 22:00:00|3507.7|3504.7|3505.5|3502.5|3518.85|3517.35|3497.85|3496.35|490017
1502143200000|2017-08-07 22:00:00|3505.1|3502.1|3497.8|3494.8|3526.75|3525.25|3493.75|3492.25|667760
1502229600000|2017-08-08 22:00:00|3495.8|3492.8|3478.3|3475.3|3497.4|3495.25|3452.85|3451.35|1182701
1502316000000|2017-08-09 22:00:00|3478.7|3475.7|3411.9|3408.9|3478.7|3475.7|3410.9|3407.9|1120274
1502402400000|2017-08-10 22:00:00|3412.7|3409.7|3407.9|3404.9|3423.05|3421.55|3393.05|3391.55|1277147
1502661600000|2017-08-13 22:00:00|3413.5|3410.5|3455.5|3452.5|3461.85|3460.35|3412.1|3409.1|894814
1502748000000|2017-08-14 22:00:00|3454.6|3451.6|3468.9|3465.9|3475.55|3474.05|3451.2|3448.2|693145
1502834400000|2017-08-15 22:00:00|3468.4|3465.4|3475.5|3472.5|3497.95|3496.45|3462.9|3459.9|824658
1502920800000|2017-08-16 22:00:00|3475.9|3472.9|3435.1|3432.1|3487.05|3485.55|3427.6|3424.6|988130
1503007200000|2017-08-17 22:00:00|3434.1|3431.1|3444.5|3441.5|3456.15|3454.65|3421.05|3419.55|1262671
1503266400000|2017-08-20 22:00:00|3452.2|3449.2|3424.9|3421.9|3455.4|3452.4|3411.15|3409.65|808110
1503352800000|2017-08-21 22:00:00|3423.5|3420.5|3465.3|3462.3|3469.3|3466.3|3422.4|3419.4|654861
1503439200000|2017-08-22 22:00:00|3463.9|3460.9|3440.1|3437.1|3468.15|3466.65|3432.05|3430.55|749304
1503525600000|2017-08-23 22:00:00|3440.5|3437.5|3451|3448|3461.85|3460.35|3432.6|3429.6|659395
1503612000000|2017-08-24 22:00:00|3450.5|3447.5|3437.5|3434.5|3462.55|3461.05|3433.85|3432.35|666556
1503871200000|2017-08-27 22:00:00|3430|3427|3411.8|3408.8|3441.9|3439.05|3411.8|3408.8|529945
1503957600000|2017-08-28 22:00:00|3389.5|3386.5|3407.2|3404.2|3410|3407|3362.85|3361.35|1261684
1504044000000|2017-08-29 22:00:00|3406.7|3403.7|3412.9|3409.9|3418.85|3417.35|3397.85|3396.35|795287
1504130400000|2017-08-30 22:00:00|3412.5|3409.5|3427.5|3424.5|3439.45|3437.95|3411.8|3408.8|903988
1504216800000|2017-08-31 22:00:00|3427.1|3424.1|3446.8|3443.8|3456.45|3454.95|3426.8|3423.8|836482
1504476000000|2017-09-03 22:00:00|3424.9|3421.9|3436.8|3433.8|3440.6|3437.6|3417.45|3415.95|401574
1504562400000|2017-09-04 22:00:00|3435|3432|3409.9|3406.9|3449.85|3448.35|3394.85|3393.35|975887
1504648800000|2017-09-05 22:00:00|3410.3|3407.3|3448.7|3445.7|3455.65|3454.15|3397.85|3396.35|999558
1504735200000|2017-09-06 22:00:00|3448.3|3445.3|3453.7|3450.7|3469.45|3467.95|3436.7|3433.7|1531551
1504821600000|2017-09-07 22:00:00|3454.6|3451.6|3448|3445|3456.2|3453.2|3433.75|3432.25|1169855
1505080800000|2017-09-10 22:00:00|3462.8|3459.8|3504.3|3501.3|3507.05|3505.55|3456.3|3453.3|1951321
1505167200000|2017-09-11 22:00:00|3504.8|3501.8|3515.1|3512.1|3522.25|3520.75|3499.6|3496.6|2396196
1505253600000|2017-09-12 22:00:00|3516|3513|3522.3|3519.3|3530.25|3528.75|3504.25|3502.75|1976061
1505340000000|2017-09-13 22:00:00|3521.4|3518.4|3529.2|3526.2|3532.25|3530.75|3512.25|3510.75|1224817
1505426400000|2017-09-14 22:00:00|3528.8|3525.8|3525.9|3522.9|3533.25|3531.75|3510.35|3508.85|1035947
1505685600000|2017-09-17 22:00:00|3518.6|3515.6|3527.61|3524.61|3540.35|3538.85|3518.6|3515.6|550393
1505772000000|2017-09-18 22:00:00|3527.21|3524.21|3522.61|3519.61|3529.36|3527.86|3518.36|3516.86|603078
1505858400000|2017-09-19 22:00:00|3523.01|3520.01|3542.51|3539.51|3546.36|3544.86|3518.36|3516.86|687837
1505944800000|2017-09-20 22:00:00|3542.01|3539.01|3543.51|3540.51|3547.01|3544.01|3534.36|3532.86|672394
1506031200000|2017-09-21 22:00:00|3544.01|3541.01|3540.91|3537.91|3551.36|3549.86|3529.21|3526.21|567162
1506290400000|2017-09-24 22:00:00|3534.11|3531.11|3543.4|3540.4|3547.55|3546.05|3527.36|3525.86|665665
1506376800000|2017-09-25 22:00:00|3543|3540|3535.79|3532.79|3543.84|3542.34|3529.84|3528.34|720547
1506463200000|2017-09-26 22:00:00|3535.39|3532.39|3561.24|3558.24|3569.59|3568.09|3532.39|3529.39|810618
1506549600000|2017-09-27 22:00:00|3560.34|3557.34|3568.45|3565.45|3570.35|3567.35|3556.59|3554.34|627702
1506636000000|2017-09-28 22:00:00|3568.95|3565.95|3596.87|3593.87|3596.87|3595.02|3562|3560.5|927055
1506895200000|2017-10-01 22:00:00|3595.17|3592.17|3609.71|3606.71|3610.21|3607.21|3589.46|3587.96|757570
1506981600000|2017-10-02 22:00:00|3608.81|3605.81|3615.31|3612.31|3616.21|3613.21|3600.46|3598.96|348788
1507068000000|2017-10-03 22:00:00|3615.71|3612.71|3595.32|3592.32|3618.61|3615.61|3585.47|3583.97|721479
1507154400000|2017-10-04 22:00:00|3594.42|3591.42|3618.37|3615.37|3621.37|3618.37|3589.47|3587.97|626340
1507240800000|2017-10-05 22:00:00|3617.97|3614.97|3609.27|3606.27|3620.07|3617.07|3597.42|3595.92|644413
1507500000000|2017-10-08 22:00:00|3610.51|3607.51|3602.27|3599.27|3620.42|3618.92|3600.42|3597.67|459149
1507586400000|2017-10-09 22:00:00|3601.87|3598.87|3616.27|3613.27|3617.42|3615.92|3592.42|3590.92|766344
1507672800000|2017-10-10 22:00:00|3615.37|3612.37|3611.47|3608.47|3618.67|3615.67|3593.42|3591.92|647185
1507759200000|2017-10-11 22:00:00|3611.07|3608.07|3610.97|3607.97|3615.42|3613.92|3598.42|3596.92|482706
1507845600000|2017-10-12 22:00:00|3609.07|3606.07|3610.31|3607.31|3619.56|3618.06|3599.56|3598.06|654962
1508104800000|2017-10-15 22:00:00|3610.71|3607.71|3610.44|3607.44|3615.21|3613.06|3599.56|3598.06|503886
1508191200000|2017-10-16 22:00:00|3610.84|3607.84|3611.97|3608.97|3620.82|3619.32|3598.82|3597.32|644211
1508277600000|2017-10-17 22:00:00|3612.47|3609.47|3624.89|3621.89|3627.19|3625.54|3607.92|3606.42|628015
1508364000000|2017-10-18 22:00:00|3625.29|3622.29|3606.7|3603.7|3625.59|3622.59|3586.85|3585.35|1138443
1508450400000|2017-10-19 22:00:00|3606.2|3603.2|3610.15|3607.15|3626.2|3623.2|3600.9|3599.4|742428
1508709600000|2017-10-22 22:00:00|3611.75|3608.75|3602.27|3599.27|3627.22|3625.72|3597.9|3596.07|682641
1508796000000|2017-10-23 22:00:00|3601.37|3598.37|3611.97|3608.97|3625.62|3624.12|3600.67|3597.67|674431
1508882400000|2017-10-24 22:00:00|3611.47|3608.47|3598.96|3595.96|3623.81|3622.31|3576.81|3575.31|1034011
1508968800000|2017-10-25 22:00:00|3599.46|3596.46|3651.38|3648.38|3652.68|3649.83|3580.81|3579.31|1391995
1509055200000|2017-10-26 22:00:00|3650.08|3647.08|3652.44|3649.44|3670.79|3669.29|3643.08|3640.08|1356492
1509228000000|2017-10-28 22:00:00|3651.04|3648.04|3652.14|3649.14|3655.94|3652.94|3650.14|3647.14|0
1509318000000|2017-10-29 23:00:00|3651.74|3648.74|3658.24|3655.24|3669.75|3668.25|3648.04|3645.04|655206
1509404400000|2017-10-30 23:00:00|3658.44|3655.44|3682.24|3679.24|3688.59|3687.09|3657.04|3654.04|597526
1509490800000|2017-10-31 23:00:00|3682.74|3679.74|3696.63|3693.63|3709.42|3707.92|3682.74|3679.74|1071187
1509577200000|2017-11-01 23:00:00|3696.23|3693.23|3696.54|3693.54|3700.08|3698.58|3673.61|3672.11|908714
1509663600000|2017-11-02 23:00:00|3696.34|3693.34|3686.5|3685|3699.74|3697.69|3677.05|3675.55|708961
1509922800000|2017-11-05 23:00:00|3687.65|3684.65|3688.34|3685.34|3694.25|3691.25|3670.5|3669|630991
1510009200000|2017-11-06 23:00:00|3687.04|3684.04|3657.24|3654.24|3699.64|3696.64|3649.39|3647.89|1086479
1510095600000|2017-11-07 23:00:00|3653.84|3650.84|3657.06|3654.06|3668.39|3666.89|3641.72|3640.22|1036861
1510182000000|2017-11-08 23:00:00|3658.76|3655.76|3612.05|3609.05|3665.56|3662.56|3588.6|3587.1|1619048
1510268400000|2017-11-09 23:00:00|3609.95|3606.95|3593.05|3590.05|3620.6|3619.1|3589.6|3588.1|1183156
1510527600000|2017-11-12 23:00:00|3595.75|3592.75|3578.05|3575.05|3603.6|3602.1|3547.37|3545.87|1144544
1510614000000|2017-11-13 23:00:00|3576.85|3573.85|3556.87|3553.87|3590|3588.5|3546.32|3544.82|1044649
1510700400000|2017-11-14 23:00:00|3555.67|3552.67|3545.48|3542.48|3556.07|3553.07|3520.13|3518.63|1351690
1510786800000|2017-11-15 23:00:00|3545.88|3542.88|3576.88|3573.88|3578.13|3576.63|3542.38|3539.38|991124
1510873200000|2017-11-16 23:00:00|3575.68|3572.68|3543.75|3540.75|3578.38|3575.38|3540.5|3539|954856
1511132400000|2017-11-19 23:00:00|3546.45|3543.45|3561.58|3558.58|3568|3566.5|3524.85|3521.85|915280
1511218800000|2017-11-20 23:00:00|3561.18|3558.18|3584.85|3581.85|3592.46|3590.96|3551.83|3550.33|1049768
1511305200000|2017-11-21 23:00:00|3584.45|3581.45|3559.89|3556.89|3597.76|3596.26|3557.64|3554.69|856902
1511391600000|2017-11-22 23:00:00|3559.49|3556.49|3571.22|3568.22|3582.34|3580.84|3545.64|3544.14|985231
1511478000000|2017-11-23 23:00:00|3570.02|3567.02|3580.23|3577.23|3602.69|3601.19|3566.92|3563.92|948205
1511737200000|2017-11-26 23:00:00|3582.93|3579.93|3572.28|3569.28|3597.8|3596.3|3563.43|3561.93|901922
1511823600000|2017-11-27 23:00:00|3571.88|3568.88|3603.04|3600.04|3605.49|3603.99|3558.65|3557.15|837291
1511910000000|2017-11-28 23:00:00|3602.64|3599.64|3592.38|3589.38|3621.34|3619.84|3582.93|3581.43|1123187
1511996400000|2017-11-29 23:00:00|3591.58|3588.58|3571.88|3568.88|3614.93|3613.43|3561.48|3558.48|1284171
1512082800000|2017-11-30 23:00:00|3569.08|3566.08|3549.56|3546.56|3577.03|3575.53|3515.41|3513.91|1928219
1512342000000|2017-12-03 23:00:00|3577.76|3574.76|3565.06|3562.06|3587.31|3585.81|3553.41|3551.91|1020451
1512428400000|2017-12-04 23:00:00|3563.96|3560.96|3556.79|3553.79|3584.31|3582.81|3553.32|3551.82|915076
1512514800000|2017-12-05 23:00:00|3555.89|3552.89|3563.3|3560.3|3570.95|3569.45|3532.04|3530.54|1112622
1512601200000|2017-12-06 23:00:00|3561.7|3558.7|3585.99|3582.99|3586.79|3583.79|3558.61|3557.11|1007133
1512687600000|2017-12-07 23:00:00|3586.39|3583.39|3599.15|3596.15|3613.8|3612.3|3583.89|3580.89|1288600
1512946800000|2017-12-10 23:00:00|3602.25|3599.25|3597.23|3594.23|3607.25|3604.3|3579.28|3577.78|1807034
1513033200000|2017-12-11 23:00:00|3596.43|3593.43|3598.09|3595.09|3600.74|3599.24|3568.98|3567.48|2227483
1513119600000|2017-12-12 23:00:00|3596.89|3593.89|3574.65|3571.65|3603.74|3602.24|3568.5|3567|1894092
1513206000000|2017-12-13 23:00:00|3573.85|3570.85|3547.08|3544.08|3583.5|3582|3544.48|3541.48|1059843
1513292400000|2017-12-14 23:00:00|3547.48|3544.48|3579.7|3576.7|3580.1|3577.1|3544.03|3542.53|1028590
1513551600000|2017-12-17 23:00:00|3582.7|3579.7|3607.62|3604.62|3615.08|3613.58|3581.5|3578.5|814375
1513638000000|2017-12-18 23:00:00|3606.42|3603.42|3584.94|3581.94|3616.22|3613.22|3578.79|3577.29|656342
1513724400000|2017-12-19 23:00:00|3585.34|3582.34|3550.08|3547.08|3595.74|3592.74|3545.13|3543.63|782436
1513810800000|2017-12-20 23:00:00|3550.48|3547.48|3556.95|3553.95|3576.2|3574.7|3534.13|3532.63|611609
1513897200000|2017-12-21 23:00:00|3556.15|3553.15|3557.71|3554.71|3566.2|3564.7|3547.55|3546.05|357259
1514242800000|2017-12-25 23:00:00|3558.51|3555.51|3560.31|3557.31|3561.31|3558.31|3554.21|3551.21|0
1514329200000|2017-12-26 23:00:00|3560.71|3557.71|3549.02|3546.02|3571.36|3569.86|3541.45|3539.95|340989
1514415600000|2017-12-27 23:00:00|3547.02|3544.02|3527.19|3524.19|3553.32|3550.32|3519.94|3518.44|421560
1514502000000|2017-12-28 23:00:00|3526.39|3523.39|3489.54|3486.54|3531.29|3529.44|3488.54|3485.54|564920
1514847600000|2018-01-01 23:00:00|3504.64|3501.64|3492.52|3489.52|3516.39|3514.89|3468.36|3466.86|830823
1514934000000|2018-01-02 23:00:00|3492.12|3489.12|3517.26|3514.26|3522.56|3519.56|3489.87|3487.02|796988
1515020400000|2018-01-03 23:00:00|3518.86|3515.86|3570.09|3567.09|3582.14|3580.64|3517.46|3514.46|1119187
1515106800000|2018-01-04 23:00:00|3570.39|3567.39|3611.42|3608.42|3614.27|3612.77|3568.14|3565.29|1000179
1515366000000|2018-01-07 23:00:00|3614.42|3611.42|3620|3617|3626.27|3624.77|3609.44|3607.94|792751
1515452400000|2018-01-08 23:00:00|3619.2|3616.2|3623.48|3620.48|3631.24|3629.74|3612.5|3609.5|777502
1515538800000|2018-01-09 23:00:00|3622.78|3619.78|3609.54|3606.54|3628.08|3625.09|3599.59|3598.09|1115693
1515625200000|2018-01-10 23:00:00|3608.44|3605.44|3609.25|3606.25|3619.29|3617.79|3588|3586.5|895118
1515711600000|2018-01-11 23:00:00|3608.55|3605.55|3616.06|3613.06|3617.56|3615.51|3598.54|3597.04|881236
1515970800000|2018-01-14 23:00:00|3623.06|3620.06|3612.12|3609.12|3625.46|3623.25|3604.01|3602.51|516119
1516057200000|2018-01-15 23:00:00|3612.52|3609.52|3603.07|3600.07|3640.25|3638.75|3594.72|3593.22|1012159
1516143600000|2018-01-16 23:00:00|3602.67|3599.67|3626.24|3623.24|3632.09|3630.59|3597.37|3594.37|1025342
1516230000000|2018-01-17 23:00:00|3625.84|3622.84|3618.86|3615.86|3633.64|3630.64|3606.91|3605.41|995249
1516316400000|2018-01-18 23:00:00|3619.16|3616.16|3660.9|3657.9|3664.2|3661.2|3611.86|3608.86|1028148
1516575600000|2018-01-21 23:00:00|3657.3|3654.3|3678.09|3675.09|3681.59|3678.59|3645.28|3643.78|734122
1516662000000|2018-01-22 23:00:00|3677.29|3674.29|3670.22|3667.22|3690.54|3689.04|3663.48|3661.98|864644
1516748400000|2018-01-23 23:00:00|3668.22|3665.22|3651.56|3648.56|3676.42|3674.04|3633.31|3631.81|878442
1516834800000|2018-01-24 23:00:00|3650.36|3647.36|3639.5|3636.5|3661.02|3659.52|3613.75|3612.25|1098240
1516921200000|2018-01-25 23:00:00|3639.9|3636.9|3669.2|3666.2|3671.1|3668.1|3630.75|3629.25|694512
1517180400000|2018-01-28 23:00:00|3667.4|3664.4|3643.07|3640.07|3673.9|3670.9|3636.02|3634.52|628966
1517266800000|2018-01-29 23:00:00|3643.47|3640.47|3609.88|3606.88|3648.07|3645.07|3601.8|3600.3|1068745
1517353200000|2018-01-30 23:00:00|3610.28|3607.28|3610.73|3607.73|3625.48|3622.48|3600.48|3598.98|971205
1517439600000|2018-01-31 23:00:00|3613.93|3610.93|3581.81|3578.81|3636.88|3635.38|3567.63|3566.13|1353503
1517526000000|2018-02-01 23:00:00|3585.21|3582.21|3498.85|3495.85|3588.21|3585.21|3494.9|3492.85|1493860
1517785200000|2018-02-04 23:00:00|3473.95|3470.95|3351.82|3348.82|3508.87|3507.37|3314.32|3311.32|1801881
1517871600000|2018-02-05 23:00:00|3351.52|3348.52|3463.2|3460.2|3480|3477|3215.12|3212.12|3342763
1517958000000|2018-02-06 23:00:00|3464.5|3461.5|3424.38|3421.38|3477.8|3474.8|3402.59|3401.09|1867340
1518044400000|2018-02-07 23:00:00|3419.58|3416.58|3365|3362|3444.53|3443.03|3340.85|3339.35|2040713
1518130800000|2018-02-08 23:00:00|3360.5|3357.5|3360.2|3357.2|3382.3|3379.3|3259.95|3258.45|2580964
1518390000000|2018-02-11 23:00:00|3358.6|3355.6|3386.96|3383.96|3393.61|3392.11|3348.4|3345.4|1427370
1518476400000|2018-02-12 23:00:00|3388.16|3385.16|3356.84|3353.84|3395.66|3392.66|3339.69|3338.19|1305403
1518562800000|2018-02-13 23:00:00|3355.54|3352.54|3385.9|3382.9|3395.15|3393.65|3313.58|3312.08|1590347
1518649200000|2018-02-14 23:00:00|3384.9|3381.9|3401.74|3398.74|3415.65|3414.15|3376.89|3375.39|1254697
1518735600000|2018-02-15 23:00:00|3401.14|3398.14|3432.74|3429.74|3441.79|3440.29|3396.89|3395.39|1249023
1518994800000|2018-02-18 23:00:00|3436.64|3433.64|3407.54|3404.54|3448.94|3445.94|3400.89|3399.39|493208
1519081200000|2018-02-19 23:00:00|3406.64|3403.64|3417.84|3414.84|3439.29|3437.79|3394.94|3391.94|887033
1519167600000|2018-02-20 23:00:00|3418.64|3415.64|3407.99|3404.99|3443.54|3442.04|3400.79|3397.79|788766
1519254000000|2018-02-21 23:00:00|3408.29|3405.29|3432.3|3429.3|3441.75|3440.25|3388.49|3385.49|1010921
1519340400000|2018-02-22 23:00:00|3432.4|3429.4|3456.23|3453.23|3461.93|3459.08|3424.2|3422.7|728325
1519599600000|2018-02-25 23:00:00|3465.83|3462.83|3485.27|3482.27|3488.27|3485.27|3451.43|3448.43|690534
1519686000000|2018-02-26 23:00:00|3485.07|3482.07|3443.92|3440.92|3487.87|3484.87|3438.12|3435.12|1009757
1519772400000|2018-02-27 23:00:00|3443.62|3440.62|3423.86|3420.86|3464.21|3462.71|3417.76|3414.76|1104844
1519858800000|2018-02-28 23:00:00|3424.16|3421.16|3374.43|3371.43|3436.41|3434.91|3352.48|3350.98|1643859
1519945200000|2018-03-01 23:00:00|3374.73|3371.73|3353.39|3350.39|3381.13|3378.98|3315.84|3314.34|1575352
1520204400000|2018-03-04 23:00:00|3342.89|3339.89|3369.42|3366.42|3373.97|3372.47|3292.84|3291.34|1266201
1520290800000|2018-03-05 23:00:00|3370.12|3367.12|3334.13|3331.13|3391.36|3389.86|3334.13|3331.13|1168648
1520377200000|2018-03-06 23:00:00|3333.23|3330.23|3383.2|3380.2|3387.85|3386.35|3319.53|3316.53|1412300
1520463600000|2018-03-07 23:00:00|3382.9|3379.9|3411.36|3408.36|3421.01|3419.51|3375.45|3373.95|1624853
1520550000000|2018-03-08 23:00:00|3410.76|3407.76|3423.78|3420.78|3436.69|3435.19|3402.97|3401.47|1380147
1520722800000|2018-03-10 23:00:00|3426.18|3423.18|3433.78|3430.78|3434.48|3431.48|3426.18|3423.18|0
1520809200000|2018-03-11 23:00:00|3434.08|3431.08|3425.19|3422.19|3447.23|3445.73|3418.24|3416.74|1842751
1520895600000|2018-03-12 23:00:00|3425.29|3422.29|3381.51|3378.51|3447.93|3446.43|3372.36|3370.86|2811602
1520982000000|2018-03-13 23:00:00|3381.21|3378.21|3402.04|3399.04|3417.46|3415.96|3376.41|3373.41|2053412
1521068400000|2018-03-14 23:00:00|3401.74|3398.74|3418.45|3415.45|3419.75|3418.2|3386.64|3383.64|1075966
1521154800000|2018-03-15 23:00:00|3418.55|3415.55|3431.48|3429.98|3450.88|3449.38|3409.95|3406.95|1186401
1521327600000|2018-03-17 23:00:00|3430.53|3427.53|3430.33|3427.33|3431.73|3428.73|3426.93|3423.93|0
1521414000000|2018-03-18 23:00:00|3430.03|3427.03|3397.13|3394.13|3432.73|3429.73|3377.18|3375.68|1040802
1521500400000|2018-03-19 23:00:00|3397.43|3394.43|3416.23|3413.23|3421.13|3418.88|3383.65|3382.15|852025
1521586800000|2018-03-20 23:00:00|3416.03|3413.03|3390.7|3387.7|3424.83|3421.88|3381.85|3380.35|964583
1521673200000|2018-03-21 23:00:00|3391|3388|3306.79|3303.79|3399.8|3396.8|3298.99|3295.99|1598999
1521759600000|2018-03-22 23:00:00|3305.89|3302.89|3269.67|3266.67|3324.89|3323.39|3262.92|3261.42|1732554
1522015200000|2018-03-25 22:00:00|3266.57|3263.57|3309.21|3306.21|3321.49|3319.99|3262.56|3259.97|1198922
1522101600000|2018-03-26 22:00:00|3309.61|3306.61|3279.39|3276.39|3337.93|3336.43|3269.24|3267.74|1146483
1522188000000|2018-03-27 22:00:00|3280.89|3277.89|3337.94|3334.94|3350.29|3348.79|3268.36|3266.86|1558431
1522274400000|2018-03-28 22:00:00|3340.34|3337.34|3364.66|3361.66|3381.91|3380.41|3326.04|3323.04|1196517
1522620000000|2018-04-01 22:00:00|3365.16|3362.16|3332.46|3329.46|3373.46|3370.46|3300.66|3297.66|0
1522706400000|2018-04-02 22:00:00|3332.56|3329.56|3361.9|3358.9|3365.55|3364.05|3324.2|3322.7|1067079
1522792800000|2018-04-03 22:00:00|3361|3358|3373.74|3370.74|3375.44|3372.44|3300.75|3299.25|1226012
1522879200000|2018-04-04 22:00:00|3374.34|3371.34|3420.53|3417.53|3435.68|3434.18|3372.14|3369.14|1296162
1522965600000|2018-04-05 22:00:00|3421.83|3418.83|3386.37|3383.37|3422.93|3421.34|3370.73|3367.73|1070513
1523224800000|2018-04-08 22:00:00|3387.37|3384.37|3414.01|3411.01|3435.14|3433.64|3387.37|3384.37|912201
1523311200000|2018-04-09 22:00:00|3413.21|3410.21|3434.36|3431.36|3457.91|3454.91|3404.71|3401.71|904547
1523397600000|2018-04-10 22:00:00|3434.76|3431.76|3416.74|3413.74|3435.92|3434.42|3411.92|3410.42|829208
1523484000000|2018-04-11 22:00:00|3417.04|3414.04|3446.16|3443.16|3448.61|3447.11|3414.61|3412.64|813525
1523570400000|2018-04-12 22:00:00|3442.66|3439.66|3451.27|3448.27|3467.78|3466.28|3434.92|3432.76|849847
1523829600000|2018-04-15 22:00:00|3471.17|3468.17|3446.64|3443.64|3479.97|3476.97|3436.19|3434.69|746839
1523916000000|2018-04-16 22:00:00|3446.34|3443.34|3478.4|3475.4|3487.05|3485.55|3445.94|3442.94|1020777
1524002400000|2018-04-17 22:00:00|3478.3|3475.3|3495.76|3492.76|3495.76|3493.73|3477.6|3474.6|946596
1524088800000|2018-04-18 22:00:00|3496.26|3493.26|3483.03|3480.03|3499.21|3497.71|3473.68|3472.18|870476
1524175200000|2018-04-19 22:00:00|3483.53|3480.53|3492.96|3489.96|3507.9|3506.4|3478.33|3475.33|862939
1524434400000|2018-04-22 22:00:00|3507.46|3504.46|3513.36|3510.36|3516.21|3514.71|3483.41|3481.91|725648
1524520800000|2018-04-23 22:00:00|3513.16|3510.16|3481.37|3478.37|3524.39|3522.89|3466.02|3464.52|883660
1524607200000|2018-04-24 22:00:00|3481.87|3478.87|3497.56|3494.56|3498.66|3495.66|3464.09|3462.59|1063823
1524693600000|2018-04-25 22:00:00|3498.66|3495.66|3521.27|3518.27|3524.47|3521.47|3476.81|3475.31|863491
1524780000000|2018-04-26 22:00:00|3521.97|3518.97|3518.66|3515.66|3523.93|3522.43|3503.81|3502.31|783454
1525039200000|2018-04-29 22:00:00|3517.26|3514.26|3523.09|3520.09|3539.74|3538.24|3514.61|3512.66|846836
1525125600000|2018-04-30 22:00:00|3523.29|3520.29|3536.69|3533.69|3540.59|3537.59|3502.59|3499.59|0
1525212000000|2018-05-01 22:00:00|3537.89|3534.89|3539.76|3536.76|3558.87|3557.37|3524.19|3521.19|981021
1525298400000|2018-05-02 22:00:00|3539.46|3536.46|3545.15|3542.15|3550.45|3548.95|3523.2|3521.7|898834
1525384800000|2018-05-03 22:00:00|3545.55|3542.55|3553.34|3550.34|3555.49|3553.99|3525.05|3523.55|824573
1525644000000|2018-05-06 22:00:00|3554.84|3551.84|3559.4|3556.4|3569.25|3567.75|3540.79|3539.29|541848
1525730400000|2018-05-07 22:00:00|3559.3|3556.3|3565.53|3562.53|3569.1|3566.1|3541.97|3540.47|760596
1525816800000|2018-05-08 22:00:00|3565.03|3562.03|3570.8|3567.8|3575.05|3573.55|3558.38|3556.88|751812
1525903200000|2018-05-09 22:00:00|3570.9|3567.9|3565.7|3562.7|3579.3|3576.3|3549.21|3547.71|653734
1525989600000|2018-05-10 22:00:00|3565.4|3562.4|3566.32|3563.32|3575.35|3573.85|3556.79|3555.29|629312
1526248800000|2018-05-13 22:00:00|3572.82|3569.82|3562.25|3559.25|3577.52|3574.52|3554.07|3552.57|692339
1526335200000|2018-05-14 22:00:00|3561.75|3558.75|3566.48|3563.48|3572.11|3570.61|3553.11|3551.61|836009
1526421600000|2018-05-15 22:00:00|3566.88|3563.88|3573.3|3570.3|3574.5|3571.5|3551.15|3549.65|957800
1526508000000|2018-05-16 22:00:00|3573|3570|3577.75|3574.75|3590.9|3589.4|3563.65|3562.15|1036275
1526594400000|2018-05-17 22:00:00|3578.35|3575.35|3569.5|3566.5|3594.73|3593.23|3566.75|3565.25|1158321
1526853600000|2018-05-20 22:00:00|3590.2|3587.2|3582.7|3579.7|3601.15|3599.65|3577.15|3575.65|471580
1526940000000|2018-05-21 22:00:00|3581.7|3578.7|3584.23|3581.23|3595.38|3593.88|3573.25|3571.75|908496
1527026400000|2018-05-22 22:00:00|3584.03|3581.03|3548.72|3545.72|3585.83|3582.83|3528.47|3526.97|1441262
1527112800000|2018-05-23 22:00:00|3548.62|3545.62|3536.24|3533.24|3562.21|3560.71|3507.19|3505.69|1129735
1527199200000|2018-05-24 22:00:00|3536.54|3533.54|3509.93|3506.93|3551.98|3550.48|3493.07|3491.57|1246475
1527458400000|2018-05-27 22:00:00|3520.33|3517.33|3479.61|3476.61|3543.28|3541.78|3473.56|3472.06|712510
1527544800000|2018-05-28 22:00:00|3479.81|3476.81|3420.6|3417.6|3484.56|3483.06|3391.25|3389.75|2050639
1527631200000|2018-05-29 22:00:00|3420.4|3417.4|3445.64|3442.64|3457.29|3455.79|3409.05|3406.2|1549437
1527717600000|2018-05-30 22:00:00|3445.04|3442.04|3424.15|3421.15|3456.04|3454.54|3392.1|3390.6|1680095
1527804000000|2018-05-31 22:00:00|3424.25|3421.25|3466.33|3463.33|3469.13|3467.63|3421.35|3418.35|1319767
1528063200000|2018-06-03 22:00:00|3463.03|3460.03|3467.41|3464.41|3486.18|3484.68|3458.53|3455.53|892127
1528149600000|2018-06-04 22:00:00|3468.01|3465.01|3457.26|3454.26|3497.97|3496.47|3452.01|3450.51|1193433
1528236000000|2018-06-05 22:00:00|3456.06|3453.06|3480.4|3477.4|3481.9|3478.9|3434.22|3432.72|1405963
1528322400000|2018-06-06 22:00:00|3480|3477|3442.61|3439.61|3490.95|3489.45|3430.66|3429.16|1240717
1528408800000|2018-06-07 22:00:00|3441.81|3438.81|3451.36|3448.36|3455.59|3454.09|3422.71|3421.21|1658764
1528668000000|2018-06-10 22:00:00|3441.36|3438.36|3487.81|3484.81|3493.66|3492.16|3439.66|3436.66|2009628
1528754400000|2018-06-11 22:00:00|3486.21|3483.21|3474.02|3471.02|3499.66|3498.16|3469.52|3466.52|2930267
1528840800000|2018-06-12 22:00:00|3474.32|3471.32|3474.37|3471.37|3489.71|3488.21|3464.27|3462.77|1833271
1528927200000|2018-06-13 22:00:00|3473.87|3470.87|3535.85|3532.85|3546|3544.5|3458.42|3456.92|1222906
1529013600000|2018-06-14 22:00:00|3536.05|3533.05|3518.66|3515.66|3541.46|3539.96|3502.91|3501.41|1460246
1529272800000|2018-06-17 22:00:00|3519.16|3516.16|3474.04|3471.04|3522.76|3519.76|3452.39|3450.89|948742
1529359200000|2018-06-18 22:00:00|3474.24|3471.24|3452.8|3449.8|3475.94|3472.94|3410.92|3409.42|1153377
1529445600000|2018-06-19 22:00:00|3452.9|3449.9|3446.35|3443.35|3465.7|3462.7|3437|3435.5|876300
1529532000000|2018-06-20 22:00:00|3446.55|3443.55|3400.7|3397.7|3463.85|3460.85|3393.75|3392.25|1081819
1529618400000|2018-06-21 22:00:00|3401|3398|3429.42|3426.42|3447.17|3445.67|3399.1|3396.1|838806
1529877600000|2018-06-24 22:00:00|3430.42|3427.42|3376.86|3373.86|3433.72|3430.72|3363.71|3362.21|999572
1529964000000|2018-06-25 22:00:00|3378.66|3375.66|3382.63|3379.63|3391.71|3390.21|3363.58|3362.08|882188
1530050400000|2018-06-26 22:00:00|3384.23|3381.23|3379.2|3376.2|3426.05|3424.55|3341.65|3340.15|1466431
1530136800000|2018-06-27 22:00:00|3379.7|3376.7|3381.2|3378.2|3405.05|3403.55|3348.35|3346.85|1191085
1530223200000|2018-06-28 22:00:00|3381|3378|3383.63|3380.63|3422.13|3420.63|3375.7|3372.7|1197418
1530482400000|2018-07-01 22:00:00|3386.63|3383.63|3388.23|3385.23|3392.43|3389.43|3344.88|3343.38|910772
1530568800000|2018-07-02 22:00:00|3388.53|3385.53|3396.05|3393.05|3421.97|3420.47|3377.53|3374.53|813812
1530655200000|2018-07-03 22:00:00|3396.15|3393.15|3418.92|3415.92|3419.17|3417.67|3392.25|3389.25|376781
1530741600000|2018-07-04 22:00:00|3419.32|3416.32|3446.06|3443.06|3461.21|3459.71|3406.42|3403.42|1042182
1530828000000|2018-07-05 22:00:00|3446.36|3443.36|3452.45|3449.45|3466.31|3464.81|3430.57|3429.07|820808
1531087200000|2018-07-08 22:00:00|3455.05|3452.05|3467.85|3464.85|3472.49|3470.99|3452.61|3450.35|613597
1531173600000|2018-07-09 22:00:00|3467.25|3464.25|3456.06|3453.06|3482.13|3480.63|3455.06|3452.06|791458
1531260000000|2018-07-10 22:00:00|3455.76|3452.76|3428.01|3425.01|3463.06|3460.06|3415.06|3413.56|920572
1531346400000|2018-07-11 22:00:00|3428.71|3425.71|3450.95|3447.95|3453.7|3452.2|3418.61|3417.11|823890
1531432800000|2018-07-12 22:00:00|3451.25|3448.25|3461.15|3458.15|3467.7|3466.2|3448.56|3447.06|683940
1531692000000|2018-07-15 22:00:00|3465.35|3462.35|3450.82|3447.82|3470.05|3467.05|3442.85|3441.35|663961
1531778400000|2018-07-16 22:00:00|3450.72|3447.72|3471.77|3468.77|3475.12|3473.62|3430.65|3429.15|884224
1531864800000|2018-07-17 22:00:00|3472.07|3469.07|3483.69|3480.69|3489.34|3487.84|3466.12|3464.62|889631
1531951200000|2018-07-18 22:00:00|3483.19|3480.19|3470.74|3467.74|3487.79|3485.84|3464.89|3463.39|866339
1532037600000|2018-07-19 22:00:00|3471.14|3468.14|3461.01|3458.01|3481.81|3480.31|3432.01|3430.51|1149969
1532296800000|2018-07-22 22:00:00|3463.81|3460.81|3465.8|3462.8|3468.5|3465.5|3442.36|3440.86|707329
1532383200000|2018-07-23 22:00:00|3465.9|3462.9|3477.24|3474.24|3494.39|3492.89|3460.15|3458.65|973221
1532469600000|2018-07-24 22:00:00|3477.64|3474.64|3490.96|3487.96|3504.41|3502.91|3460.41|3458.91|853142
1532556000000|2018-07-25 22:00:00|3489.86|3486.86|3514.65|3511.65|3520.85|3517.85|3481.26|3478.26|857015
1532642400000|2018-07-26 22:00:00|3514.95|3511.95|3508.74|3505.74|3530.69|3529.19|3505.19|3503.64|663001
1532901600000|2018-07-29 22:00:00|3504.34|3501.34|3508.13|3505.13|3522.73|3521.23|3495.04|3492.04|582431
1532988000000|2018-07-30 22:00:00|3508.53|3505.53|3531.66|3528.66|3537.51|3536.01|3504.93|3501.93|1027768
1533074400000|2018-07-31 22:00:00|3531.56|3528.56|3508.83|3505.83|3532.86|3531.01|3499.88|3498.13|838992
1533160800000|2018-08-01 22:00:00|3508.43|3505.43|3491.3|3488.3|3510.03|3507.03|3460.52|3459.02|1107934
1533247200000|2018-08-02 22:00:00|3491|3488|3491.87|3488.87|3493.62|3492.12|3470.35|3468.85|698684
1533506400000|2018-08-05 22:00:00|3493.57|3490.57|3484.69|3481.69|3502.61|3501.11|3472.14|3470.64|639107
1533592800000|2018-08-06 22:00:00|3485.19|3482.19|3506.76|3503.76|3516.43|3514.93|3483.69|3480.69|627491
1533679200000|2018-08-07 22:00:00|3507.36|3504.36|3484.44|3481.44|3509.85|3508.35|3482.24|3479.24|660337
1533765600000|2018-08-08 22:00:00|3484.24|3481.24|3490.7|3487.7|3498.46|3496.96|3479.39|3477.89|580180
1533852000000|2018-08-09 22:00:00|3491.4|3488.4|3431.99|3428.99|3492.3|3489.3|3413.94|3412.44|1412072
1534111200000|2018-08-12 22:00:00|3418.29|3415.29|3413.59|3410.59|3422.69|3419.69|3396.59|3393.59|911841
1534197600000|2018-08-13 22:00:00|3413.89|3410.89|3426.37|3423.37|3436.44|3434.94|3398.6|3397.1|768623
1534284000000|2018-08-14 22:00:00|3426.97|3423.97|3359.39|3356.39|3428.27|3425.27|3338.04|3336.54|1234653
1534370400000|2018-08-15 22:00:00|3359.79|3356.79|3376.52|3373.52|3389.67|3388.17|3349.79|3346.79|862881
1534456800000|2018-08-16 22:00:00|3376.92|3373.92|3382.08|3379.08|3387.02|3385.52|3354.13|3352.63|913207
1534716000000|2018-08-19 22:00:00|3381.78|3378.78|3416.5|3413.5|3417.6|3414.6|3375.48|3372.48|630580
1534802400000|2018-08-20 22:00:00|3391.5|3388.5|3420.66|3417.66|3431.06|3428.06|3386.4|3383.4|628637
1534888800000|2018-08-21 22:00:00|3395.06|3392.06|3439.4|3436.4|3443.2|3440.2|3392.26|3389.26|610659
1534975200000|2018-08-22 22:00:00|3414.6|3411.6|3437.4|3434.4|3437.6|3434.6|3408.1|3405.1|515757
1535061600000|2018-08-23 22:00:00|3437.3|3434.3|3450.88|3447.88|3451.18|3448.18|3410.9|3407.9|528180
1535320800000|2018-08-26 22:00:00|3430.98|3427.98|3477.75|3474.75|3478.45|3475.45|3430.68|3427.68|522667
1535407200000|2018-08-27 22:00:00|3455.45|3452.45|3467.96|3464.96|3467.96|3464.96|3443.56|3440.56|592525
1535493600000|2018-08-28 22:00:00|3445.96|3442.96|3454.72|3451.72|3475.02|3472.02|3438.33|3436.83|597831
1535580000000|2018-08-29 22:00:00|3454.52|3451.52|3419.01|3416.01|3455.62|3452.62|3417.41|3414.41|811931
1535666400000|2018-08-30 22:00:00|3418.11|3415.11|3399.45|3396.45|3428.71|3426.86|3378.2|3376.7|1058217
1535925600000|2018-09-02 22:00:00|3395.85|3392.85|3392.49|3389.49|3398.62|3397.12|3382.2|3380.7|473318
1536012000000|2018-09-03 22:00:00|3392.79|3389.79|3365.18|3362.18|3408.54|3407.04|3344.85|3343.35|1187026
1536098400000|2018-09-04 22:00:00|3365.68|3362.68|3322.9|3319.9|3367.48|3364.48|3313.05|3311.55|1301885
1536184800000|2018-09-05 22:00:00|3322.3|3319.3|3304.45|3301.45|3329.83|3328.33|3293.7|3292.2|1251283
1536271200000|2018-09-06 22:00:00|3304.35|3301.35|3290.96|3287.96|3306.74|3305.24|3274.95|3273.45|1171956
1536530400000|2018-09-09 22:00:00|3292.76|3289.76|3314.95|3311.95|3324.59|3323.09|3288.81|3287.31|856197
1536616800000|2018-09-10 22:00:00|3315.05|3312.05|3322.61|3319.61|3324.31|3321.31|3287.42|3285.92|1046201
1536703200000|2018-09-11 22:00:00|3323.41|3320.41|3318.25|3315.25|3330.6|3329.1|3304.77|3303.27|1179631
1536789600000|2018-09-12 22:00:00|3317.85|3314.85|3339.93|3336.93|3355.47|3353.97|3316.35|3313.35|1120172
1536876000000|2018-09-13 22:00:00|3340.03|3337.03|3345.45|3342.45|3352.7|3351.2|3334.4|3332.9|1017853
1537135200000|2018-09-16 22:00:00|3340.05|3337.05|3335.73|3332.73|3352.7|3351.2|3332.4|3330.85|1890668
1537221600000|2018-09-17 22:00:00|3335.63|3332.63|3364.46|3361.46|3370.38|3368.88|3317.23|3314.23|2180035
1537308000000|2018-09-18 22:00:00|3364.76|3361.76|3375.51|3372.51|3376.21|3373.78|3352.13|3350.63|1529843
1537394400000|2018-09-19 22:00:00|3375.91|3372.91|3415.01|3412.01|3416.51|3413.51|3366.76|3365.26|1449683
1537480800000|2018-09-20 22:00:00|3414.91|3411.91|3424.04|3421.04|3437.69|3436.19|3413.21|3410.21|1265457
1537740000000|2018-09-23 22:00:00|3417.44|3414.44|3407.73|3404.73|3423.79|3422.29|3405.58|3403.83|631387
1537826400000|2018-09-24 22:00:00|3408.74|3405.74|3420.67|3417.67|3426.29|3424.79|3404.84|3401.84|560648
1537912800000|2018-09-25 22:00:00|3420.77|3417.77|3427.13|3424.13|3437.38|3435.88|3416.75|3415.25|682485
1537999200000|2018-09-26 22:00:00|3427.93|3424.93|3442.6|3439.6|3455.35|3453.85|3408.89|3407.39|802456
1538085600000|2018-09-27 22:00:00|3443|3440|3401.61|3398.61|3445.4|3443.85|3380.46|3378.96|1482803
1538344800000|2018-09-30 22:00:00|3406.61|3403.61|3407.39|3404.39|3426.84|3425.34|3400.26|3398.41|729832
1538431200000|2018-10-01 22:00:00|3405.79|3402.79|3387.91|3384.91|3407.29|3404.29|3372.06|3370.56|970214
1538517600000|2018-10-02 22:00:00|3387.81|3384.81|3411.71|3408.71|3426.96|3425.46|3383.51|3380.51|675449
1538604000000|2018-10-03 22:00:00|3411.81|3408.81|3376.72|3373.72|3416.81|3413.81|3362.27|3359.62|1064401
1538690400000|2018-10-04 22:00:00|3371.92|3368.92|3348.97|3345.97|3380.27|3378.77|3329.72|3328.22|1023609
1538949600000|2018-10-07 22:00:00|3342.77|3339.77|3324.35|3321.35|3347.72|3346.22|3299.5|3298|966510
1539036000000|2018-10-08 22:00:00|3324.55|3321.55|3320.6|3317.6|3332.45|3330.95|3278.61|3277.11|1150991
1539122400000|2018-10-09 22:00:00|3320.9|3317.9|3224.83|3221.83|3327.8|3324.8|3221.83|3218.83|1371763
1539208800000|2018-10-10 22:00:00|3225.73|3222.73|3221.29|3218.29|3255.12|3253.62|3175.14|3173.64|2406788
1539295200000|2018-10-11 22:00:00|3221.19|3218.19|3211.64|3208.64|3256.14|3254.64|3169.59|3168.09|1453482
1539554400000|2018-10-14 22:00:00|3204.04|3201.04|3206.55|3203.55|3219.7|3218.2|3179.59|3178.09|996370
1539640800000|2018-10-15 22:00:00|3207.25|3204.25|3269.78|3266.78|3272.18|3269.18|3204.45|3201.45|1138370
1539727200000|2018-10-16 22:00:00|3268.68|3265.68|3253.57|3250.57|3282.63|3281.13|3230.82|3229.32|1144829
1539813600000|2018-10-17 22:00:00|3254.97|3251.97|3206.1|3203.1|3259.77|3258.27|3186.65|3185.15|1349606
1539900000000|2018-10-18 22:00:00|3206.3|3203.3|3210.91|3207.91|3227.86|3226.36|3185.57|3184.07|1471299
1540159200000|2018-10-21 22:00:00|3201.21|3198.21|3193.36|3190.36|3243.86|3242.36|3185.51|3184.01|1016927
1540245600000|2018-10-22 22:00:00|3193.66|3190.66|3179.48|3176.48|3195.56|3192.56|3131.93|3130.43|1754912
1540332000000|2018-10-23 22:00:00|3179.98|3176.98|3125.56|3122.56|3187.09|3185.59|3100.51|3099.01|1440937
1540418400000|2018-10-24 22:00:00|3125.26|3122.26|3130.78|3127.78|3179.33|3177.83|3104.76|3101.76|1678353
1540504800000|2018-10-25 22:00:00|3131.08|3128.08|3138.79|3135.79|3157.94|3156.44|3090.94|3089.44|1910742
1540767600000|2018-10-28 23:00:00|3155.89|3152.89|3138.13|3135.13|3182.94|3181.44|3109.18|3107.68|1408118
1540854000000|2018-10-29 23:00:00|3138.23|3135.23|3168.48|3165.48|3175.78|3172.78|3122.54|3121.04|1317120
1540940400000|2018-10-30 23:00:00|3168.18|3165.18|3194.91|3191.91|3211.66|3210.16|3163.48|3160.48|1425236
1541026800000|2018-10-31 23:00:00|3195.01|3192.01|3205.37|3202.37|3229.9|3228.4|3186.86|3185.36|1217882
1541113200000|2018-11-01 23:00:00|3205.47|3202.47|3226.98|3225.48|3252.17|3250.67|3203.98|3201.77|1270060
1541372400000|2018-11-04 23:00:00|3226.63|3223.63|3221.62|3218.62|3232.02|3230.52|3208.98|3207.48|683935
1541458800000|2018-11-05 23:00:00|3222.32|3219.32|3229.67|3226.67|3234.17|3231.17|3197.39|3195.89|808688
1541545200000|2018-11-06 23:00:00|3229.47|3226.47|3267.87|3264.87|3270.67|3267.67|3216.97|3213.97|985578
1541631600000|2018-11-07 23:00:00|3268.77|3265.77|3231.52|3228.52|3270.97|3267.97|3228.57|3227.07|884821
1541718000000|2018-11-08 23:00:00|3232.02|3229.02|3234.96|3231.96|3240.22|3238.21|3205.62|3204.12|998454
1541977200000|2018-11-11 23:00:00|3235.08|3232.08|3197.8|3194.8|3254.28|3251.28|3188.75|3187.25|1005938
1542063600000|2018-11-12 23:00:00|3198.5|3195.5|3214.94|3211.94|3229.59|3228.09|3182.7|3179.7|1125147
1542150000000|2018-11-13 23:00:00|3214.74|3211.74|3202.99|3199.99|3241.06|3239.56|3179.55|3178.05|1375382
1542236400000|2018-11-14 23:00:00|3202.89|3199.89|3219.52|3216.52|3229.44|3227.94|3164.57|3163.07|1428593
1542322800000|2018-11-15 23:00:00|3219.02|3216.02|3197.18|3194.18|3219.02|3216.02|3158.78|3157.28|1285813
1542582000000|2018-11-18 23:00:00|3182.38|3179.38|3156.92|3153.92|3207.3|3205.8|3146.77|3145.27|920791
1542668400000|2018-11-19 23:00:00|3157.22|3154.22|3106.57|3103.57|3158.32|3155.32|3101.82|3099.67|1537989
1542754800000|2018-11-20 23:00:00|3106.47|3103.47|3148.28|3145.28|3158.73|3157.23|3098.87|3095.87|1120667
1542841200000|2018-11-21 23:00:00|3148.98|3145.98|3128.6|3125.6|3159.28|3156.28|3121.91|3120.41|658829
1542927600000|2018-11-22 23:00:00|3132.1|3129.1|3132.81|3129.81|3146.62|3145.12|3114.52|3113.02|725095
1543186800000|2018-11-25 23:00:00|3134.91|3131.91|3171.12|3168.12|3185.42|3183.6|3134.31|3131.31|993001
1543273200000|2018-11-26 23:00:00|3171.02|3168.02|3180.9|3177.9|3195.77|3194.27|3151.92|3150.42|928706
1543359600000|2018-11-27 23:00:00|3180.3|3177.3|3199.18|3196.18|3206.03|3204.53|3166.03|3164.53|909880
1543446000000|2018-11-28 23:00:00|3198.78|3195.78|3189.07|3186.07|3202.48|3199.53|3169.59|3168.09|1024135
1543532400000|2018-11-29 23:00:00|3188.87|3185.87|3194.48|3191.48|3195.38|3192.38|3159.34|3157.84|986538
1543791600000|2018-12-02 23:00:00|3227.48|3224.48|3221.32|3218.32|3246.53|3245.03|3206.57|3205.07|1198209
1543878000000|2018-12-03 23:00:00|3221.52|3218.52|3140.03|3137.03|3222.42|3219.42|3136.73|3133.73|1258228
1543964400000|2018-12-04 23:00:00|3140.43|3137.43|3149.21|3146.21|3171.42|3169.92|3139.03|3136.03|785360
1544050800000|2018-12-05 23:00:00|3150.21|3147.21|3086.15|3083.15|3150.71|3147.71|3033.6|3032.1|2180698
1544137200000|2018-12-06 23:00:00|3086.95|3083.95|3049.21|3046.21|3099.35|3097.85|3034.46|3032.96|1467583
1544396400000|2018-12-09 23:00:00|3029.41|3026.41|3049.08|3046.08|3055.03|3053.53|3008.33|3006.83|1463537
1544482800000|2018-12-10 23:00:00|3049.28|3046.28|3055.01|3052.01|3085.01|3083.51|3032.33|3030.83|1382563
1544569200000|2018-12-11 23:00:00|3054.81|3051.81|3107.26|3104.26|3123.61|3122.11|3054.31|3051.31|1419813
1544655600000|2018-12-12 23:00:00|3107.06|3104.06|3106.08|3103.08|3129.61|3128.11|3100.08|3097.08|1693049
1544742000000|2018-12-13 23:00:00|3105.98|3102.98|3074.59|3071.59|3109.08|3106.08|3062.95|3061.45|1680809
1545001200000|2018-12-16 23:00:00|3073.79|3070.79|3051.94|3048.94|3102.04|3100.54|3031.69|3030.19|2257430
1545087600000|2018-12-17 23:00:00|3051.54|3048.54|3026.62|3023.62|3068.12|3066.62|3024.02|3021.02|2729273
1545174000000|2018-12-18 23:00:00|3026.52|3023.52|3009.7|3006.7|3069.05|3067.55|3001.7|2998.7|1627887
1545260400000|2018-12-19 23:00:00|3012|3009|3000.38|2997.38|3027.8|3024.8|2971.63|2970.13|1658345
1545346800000|2018-12-20 23:00:00|3000.18|2997.18|2968.4|2965.4|3006.78|3003.78|2956.6|2953.6|1856499
1545606000000|2018-12-23 23:00:00|2953.5|2950.5|2903.7|2900.7|2983.3|2980.3|2901.3|2898.3|0
1545778800000|2018-12-25 23:00:00|2903.2|2900.2|3008.7|3005.7|3020.8|3017.8|2875.9|2872.9|0
1545865200000|2018-12-26 23:00:00|3009.7|3006.7|2973.97|2970.97|3011.3|3008.3|2908.72|2907.22|1177553
1545951600000|2018-12-27 23:00:00|2974.67|2971.67|2987.3|2984.3|3003.65|3002.15|2952.72|2951.22|1042403
1546210800000|2018-12-30 23:00:00|3005.7|3002.7|3010.9|3007.9|3017.5|3014.5|2985.9|2982.9|0
1546383600000|2019-01-01 23:00:00|3010.8|3007.8|2977.11|2974.11|3023.7|3020.7|2936.65|2935.15|941762
1546470000000|2019-01-02 23:00:00|2976.81|2973.81|2961.47|2958.47|2985.7|2984.2|2950.7|2949.2|994153
1546556400000|2019-01-03 23:00:00|2961.97|2958.97|3047.95|3044.95|3056.1|3054.6|2947.97|2944.97|1228122
1546815600000|2019-01-06 23:00:00|3053.56|3050.56|3034.28|3031.28|3067.86|3064.86|3010.53|3009.03|920928
1546902000000|2019-01-07 23:00:00|3034.58|3031.58|3060.1|3057.1|3080.04|3078.54|3027.53|3026.03|1106931
1546988400000|2019-01-08 23:00:00|3059.2|3056.2|3069.44|3066.44|3090.9|3088.92|3058.2|3055.2|911571
1547074800000|2019-01-09 23:00:00|3068.54|3065.54|3082.96|3079.96|3087.86|3085.31|3043.61|3042.11|804213
1547161200000|2019-01-10 23:00:00|3082.16|3079.16|3071.35|3068.35|3087.74|3086.24|3057.15|3055.65|845315
1547420400000|2019-01-13 23:00:00|3065.35|3062.35|3057.46|3054.46|3065.35|3063.38|3038.36|3036.86|806982
1547506800000|2019-01-14 23:00:00|3057.26|3054.26|3072.45|3069.45|3089.21|3087.71|3045.39|3043.89|1029722
1547593200000|2019-01-15 23:00:00|3072.35|3069.35|3075.97|3072.97|3085.5|3084|3062.25|3059.25|931957
1547679600000|2019-01-16 23:00:00|3075.57|3072.57|3084.05|3081.05|3087.5|3086|3053.52|3052.02|901498
1547766000000|2019-01-17 23:00:00|3083.95|3080.95|3143.87|3140.87|3144.87|3141.87|3079.85|3076.85|1475003
1548025200000|2019-01-20 23:00:00|3131.47|3128.47|3129.7|3126.7|3132.27|3129.45|3120.85|3119.35|478528
1548111600000|2019-01-21 23:00:00|3125.3|3122.3|3096.94|3093.94|3132.5|3129.5|3091.79|3090.29|845096
1548198000000|2019-01-22 23:00:00|3096.14|3093.14|3106.16|3103.16|3133.67|3132.17|3093.24|3090.24|894627
1548284400000|2019-01-23 23:00:00|3108.26|3105.26|3129.05|3126.05|3137.17|3135.67|3102.96|3099.96|1032880
1548370800000|2019-01-24 23:00:00|3129.65|3126.65|3159.6|3156.6|3169.45|3167.95|3126.15|3123.15|1118159
1548630000000|2019-01-27 23:00:00|3152|3149|3144.55|3141.55|3157.7|3155.7|3128.1|3126.6|829603
1548716400000|2019-01-28 23:00:00|3144.75|3141.75|3164.72|3161.72|3166.94|3165.44|3132.1|3130.35|768994
1548802800000|2019-01-29 23:00:00|3164.22|3161.22|3171.52|3168.52|3172.42|3170.27|3146.47|3144.97|782565
1548889200000|2019-01-30 23:00:00|3171.22|3168.22|3174.25|3171.25|3178.77|3177.27|3128.95|3127.45|1473441
1548975600000|2019-01-31 23:00:00|3172.05|3169.05|3172.16|3169.16|3175.61|3174.11|3144.9|3143.4|925931
1549234800000|2019-02-03 23:00:00|3168.36|3165.36|3172.49|3169.49|3177.79|3174.79|3144.82|3143.32|790459
1549321200000|2019-02-04 23:00:00|3171.79|3168.79|3210.19|3207.19|3217.04|3215.54|3162.84|3161.34|1076309
1549407600000|2019-02-05 23:00:00|3208.99|3205.99|3205.71|3202.71|3216.76|3215.26|3199.26|3197.76|861112
1549494000000|2019-02-06 23:00:00|3205.91|3202.91|3156.91|3153.91|3209.24|3207.74|3146.86|3145.36|1493632
1549580400000|2019-02-07 23:00:00|3157.11|3154.11|3154.84|3151.84|3161.86|3160.36|3125.09|3123.59|1100996
1549839600000|2019-02-10 23:00:00|3156.34|3153.34|3161.6|3158.6|3174|3172.5|3144.34|3142.34|807939
1549926000000|2019-02-11 23:00:00|3161.3|3158.3|3197.55|3194.55|3201.9|3200.4|3160|3157|831974
1550012400000|2019-02-12 23:00:00|3197.75|3194.75|3202.44|3199.44|3214.88|3213.38|3193.05|3191.55|912101
1550098800000|2019-02-13 23:00:00|3203.34|3200.34|3186.17|3183.17|3228.19|3226.69|3181.82|3180.32|1300426
1550185200000|2019-02-14 23:00:00|3186.47|3183.47|3250.24|3247.24|3251.44|3248.44|3175.82|3174.32|1609863
1550444400000|2019-02-17 23:00:00|3253.14|3250.14|3248.66|3245.66|3255.14|3252.14|3235.63|3234.13|464460
1550530800000|2019-02-18 23:00:00|3247.26|3244.26|3242.88|3239.88|3252.66|3250.66|3223.51|3222.01|756638
1550617200000|2019-02-19 23:00:00|3243.58|3240.58|3265.31|3262.31|3269.96|3268.46|3236.53|3235.03|835449
1550703600000|2019-02-20 23:00:00|3265.61|3262.61|3259.1|3256.1|3276.21|3274.21|3255.35|3253.85|894448
1550790000000|2019-02-21 23:00:00|3258.9|3255.9|3275.93|3272.93|3281.11|3279.61|3256.7|3253.7|693817
1551049200000|2019-02-24 23:00:00|3283.23|3280.23|3268.7|3265.7|3290.16|3288.66|3268.4|3265.4|734253
1551135600000|2019-02-25 23:00:00|3269.8|3266.8|3282.28|3279.28|3295.73|3294.23|3261.36|3259.86|996499
1551222000000|2019-02-26 23:00:00|3282.18|3279.18|3287.21|3284.21|3289.98|3287.98|3270.49|3268.99|729884
1551308400000|2019-02-27 23:00:00|3287.01|3284.01|3301.12|3298.12|3304.62|3301.62|3268.76|3267.26|1049049
1551394800000|2019-02-28 23:00:00|3301.02|3298.02|3329.21|3326.21|3331.54|3330.04|3296.92|3293.92|1143102
1551654000000|2019-03-03 23:00:00|3334.21|3331.21|3313.2|3310.2|3342.21|3339.21|3301.25|3299.75|992984
1551740400000|2019-03-04 23:00:00|3312.4|3309.4|3324.71|3321.71|3332.86|3331.36|3308.64|3306.3|1046287
1551826800000|2019-03-05 23:00:00|3324.61|3321.61|3318.16|3315.16|3341.53|3340.03|3317.76|3314.76|1106950
1551913200000|2019-03-06 23:00:00|3318.36|3315.36|3302.21|3299.21|3338.95|3337.45|3293.96|3292.46|1863010
1551999600000|2019-03-07 23:00:00|3301.61|3298.61|3302.88|3299.88|3304.81|3302.21|3274.18|3272.68|1716888
1552172400000|2019-03-09 23:00:00|3298.08|3295.08|3298.08|3295.08|3299.88|3296.88|3295.68|3292.68|0
1552258800000|2019-03-10 23:00:00|3298.38|3295.38|3327.7|3324.7|3328.3|3325.3|3284.75|3283.25|1752198
1552345200000|2019-03-11 23:00:00|3328|3325|3296.99|3293.99|3328|3325|3293.09|3291.59|2611830
1552431600000|2019-03-12 23:00:00|3297.29|3294.29|3336.01|3333.01|3336.91|3333.91|3288.89|3286.89|1777925
1552518000000|2019-03-13 23:00:00|3336.31|3333.31|3344.93|3341.93|3350.88|3349.38|3321.06|3319.31|1191834
1552604400000|2019-03-14 23:00:00|3345.23|3342.23|3389.45|3386.45|3392.32|3390.82|3343.33|3340.33|1489021
1552777200000|2019-03-16 23:00:00|3387.45|3384.45|3384.55|3381.55|3387.45|3384.45|3383.95|3380.95|0
1552863600000|2019-03-17 23:00:00|3384.85|3381.85|3393.13|3390.13|3395.23|3392.8|3381.68|3380.18|765498
1552950000000|2019-03-18 23:00:00|3393.03|3390.03|3394.03|3391.03|3423.19|3421.69|3387.28|3385.78|961982
1553036400000|2019-03-19 23:00:00|3394.33|3391.33|3373.92|3370.92|3401.48|3399.98|3369.87|3367.12|1044560
1553122800000|2019-03-20 23:00:00|3374.22|3371.22|3382.6|3379.6|3384|3381.12|3349.65|3348.15|1170165
1553209200000|2019-03-21 23:00:00|3382.3|3379.3|3298.72|3297.22|3385.6|3383.3|3297.72|3296.22|1545473
1553382000000|2019-03-23 23:00:00|3307.87|3304.87|3302.07|3299.07|3307.87|3304.87|3298.77|3295.77|0
1553468400000|2019-03-24 23:00:00|3302.37|3299.37|3301.13|3298.13|3314.74|3313.24|3284.97|3282.97|982813
1553554800000|2019-03-25 23:00:00|3300.83|3297.83|3318.24|3315.24|3326.79|3325.29|3294.22|3292.72|892642
1553641200000|2019-03-26 23:00:00|3318.54|3315.54|3332.6|3329.6|3345.33|3343.83|3303.82|3302.32|1143129
1553727600000|2019-03-27 23:00:00|3332.9|3329.9|3333.39|3330.39|3338.8|3337.3|3316.68|3315.18|781898
1553814000000|2019-03-28 23:00:00|3333.69|3330.69|3360|3358.5|3360.5|3359|3328.05|3326.55|935259
1554069600000|2019-03-31 22:00:00|3375.15|3372.15|3394.72|3391.72|3397.72|3395.67|3365.75|3363.75|840088
1554156000000|2019-04-01 22:00:00|3393.92|3390.92|3404.55|3401.55|3413.29|3411.79|3383.32|3381.82|739076
1554242400000|2019-04-02 22:00:00|3404.35|3401.35|3440.35|3437.35|3443.1|3441.6|3403.25|3400.25|1007646
1554328800000|2019-04-03 22:00:00|3440.55|3437.55|3443.87|3440.87|3450.57|3449.07|3427.1|3425.6|868199
1554415200000|2019-04-04 22:00:00|3443.67|3440.67|3452.68|3449.68|3454.02|3452.52|3437.6|3436.1|780840
1554674400000|2019-04-07 22:00:00|3451.58|3448.58|3439.41|3436.41|3453.58|3450.58|3433.34|3431.84|650637
1554760800000|2019-04-08 22:00:00|3439.01|3436.01|3416.62|3413.62|3451.54|3450.04|3415.37|3412.82|928562
1554847200000|2019-04-09 22:00:00|3416.72|3413.72|3431.62|3428.62|3437.2|3435.7|3415.22|3412.22|758511
1554933600000|2019-04-10 22:00:00|3431.42|3428.42|3435.12|3432.12|3443.03|3441.53|3412.12|3410.62|858876
1555020000000|2019-04-11 22:00:00|3435.52|3432.52|3455.59|3452.59|3456.49|3453.74|3425.93|3424.43|986296
1555279200000|2019-04-14 22:00:00|3456.79|3453.79|3452.17|3449.17|3457.85|3456.35|3443.72|3442.22|799751
1555365600000|2019-04-15 22:00:00|3452.47|3449.47|3462.26|3459.26|3467.01|3465.51|3452.02|3449.07|787512
1555452000000|2019-04-16 22:00:00|3462.86|3459.86|3479.8|3476.8|3487.41|3485.91|3460.66|3457.66|999128
1555538400000|2019-04-17 22:00:00|3480.7|3477.7|3508.19|3505.19|3509.64|3508.14|3464.86|3463.36|1251577
1555884000000|2019-04-21 22:00:00|3508.49|3505.49|3510.69|3507.69|3514.59|3511.59|3495.59|3492.59|0
1555970400000|2019-04-22 22:00:00|3511.09|3508.09|3508.82|3505.82|3513.29|3510.29|3487.4|3485.9|715776
1556056800000|2019-04-23 22:00:00|3509.02|3506.02|3498.31|3495.31|3516.83|3515.33|3492.4|3490.9|829131
1556143200000|2019-04-24 22:00:00|3499.11|3496.11|3492.95|3489.95|3504.06|3502.56|3476.06|3474.56|931028
1556229600000|2019-04-25 22:00:00|3493.15|3490.15|3493.71|3490.71|3504.86|3503.36|3483.75|3481.75|647678
1556488800000|2019-04-28 22:00:00|3496.11|3493.11|3500.83|3497.83|3510.39|3508.89|3481.39|3479.89|683602
1556575200000|2019-04-29 22:00:00|3500.93|3497.93|3523.89|3520.89|3525.79|3522.79|3488.24|3486.74|1086525
1556661600000|2019-04-30 22:00:00|3524.39|3521.39|3489.49|3486.49|3531.29|3528.29|3488.49|3485.49|0
1556748000000|2019-05-01 22:00:00|3489.59|3486.59|3487.35|3484.35|3512.15|3510.65|3478.4|3476.9|957706
1556834400000|2019-05-02 22:00:00|3486.95|3483.95|3511.65|3508.65|3512.25|3510.21|3483.65|3481.65|590941
1557093600000|2019-05-05 22:00:00|3462.65|3459.65|3456.97|3453.97|3479.25|3476.25|3423.9|3422.4|1035427
1557180000000|2019-05-06 22:00:00|3454.57|3451.57|3396.43|3393.43|3469.2|3467.7|3381.68|3380.18|1384381
1557266400000|2019-05-07 22:00:00|3396.83|3393.83|3406.87|3403.87|3425.58|3424.08|3389.43|3386.43|1274633
1557352800000|2019-05-08 22:00:00|3407.17|3404.17|3378.7|3375.7|3408.67|3405.67|3346.51|3345.01|1410606
1557439200000|2019-05-09 22:00:00|3377.7|3374.7|3404.18|3401.18|3406.58|3403.58|3350.23|3348.73|1201438
1557698400000|2019-05-12 22:00:00|3378.98|3375.98|3315.74|3312.74|3382.78|3379.78|3311.29|3309.34|1247108
1557784800000|2019-05-13 22:00:00|3315.54|3312.54|3368.25|3365.25|3373.6|3372.1|3307.44|3304.44|1091951
1557871200000|2019-05-14 22:00:00|3369.95|3366.95|3385.45|3382.45|3390.25|3387.6|3333.07|3331.57|1155971
1557957600000|2019-05-15 22:00:00|3385.15|3382.15|3432.64|3429.64|3439.79|3438.29|3359.35|3357.35|1401494
1558044000000|2019-05-16 22:00:00|3431.94|3428.94|3409.36|3406.36|3438.32|3436.82|3402.63|3401.13|1227111
1558303200000|2019-05-19 22:00:00|3413.96|3410.96|3373.99|3370.99|3428.19|3426.69|3358.44|3356.94|1034453
1558389600000|2019-05-20 22:00:00|3374.69|3371.69|3388.94|3385.94|3396.55|3395.05|3368.69|3366.69|747337
1558476000000|2019-05-21 22:00:00|3389.24|3386.24|3379.2|3376.2|3397.91|3396.41|3359.82|3358.32|847556
1558562400000|2019-05-22 22:00:00|3379.4|3376.4|3325.36|3322.36|3380.2|3377.2|3318.91|3317.41|1327353
1558648800000|2019-05-23 22:00:00|3326.46|3323.46|3361.94|3358.94|3366.5|3365|3323.66|3320.66|809609
1558908000000|2019-05-26 22:00:00|3356.84|3353.84|3366.07|3363.07|3383.09|3381.59|3353.34|3351.34|328160
1558994400000|2019-05-27 22:00:00|3364.97|3361.97|3329.6|3326.6|3376.32|3374.82|3324.6|3321.6|922065
1559080800000|2019-05-28 22:00:00|3330|3327|3301.05|3298.05|3332|3329|3288.8|3287.3|1153810
1559167200000|2019-05-29 22:00:00|3300.65|3297.65|3323.38|3320.38|3326.08|3324.13|3300.65|3297.65|619133
1559253600000|2019-05-30 22:00:00|3323.78|3320.78|3277.1|3274.1|3325.98|3322.98|3258.05|3256.55|1265742
1559512800000|2019-06-02 22:00:00|3262|3259|3296.26|3293.26|3299.81|3298.31|3248.19|3246.69|1037380
1559599200000|2019-06-03 22:00:00|3297.36|3294.36|3344.53|3341.53|3346.23|3343.23|3274.06|3272.06|1094870
1559685600000|2019-06-04 22:00:00|3344.03|3341.03|3342.01|3339.01|3356.46|3354.96|3326.56|3325.06|955035
1559772000000|2019-06-05 22:00:00|3337.61|3334.61|3339.87|3336.87|3373.06|3371.56|3327.52|3326.02|1053270
1559858400000|2019-06-06 22:00:00|3339.47|3336.47|3380.82|3377.82|3392.47|3390.97|3337.77|3334.77|1116314
1560117600000|2019-06-09 22:00:00|3398.42|3395.42|3383.96|3380.96|3398.92|3395.92|3379.11|3376.86|512389
1560204000000|2019-06-10 22:00:00|3384.36|3381.36|3398.17|3395.17|3418.9|3417.4|3378.36|3376.36|1040697
1560290400000|2019-06-11 22:00:00|3398.47|3395.47|3384.97|3381.97|3400.07|3397.97|3376.88|3375.38|1069586
1560376800000|2019-06-12 22:00:00|3385.67|3382.67|3389.85|3386.85|3402.75|3401.25|3371.07|3369.07|945034
1560463200000|2019-06-13 22:00:00|3389.95|3386.95|3388.65|3385.65|3394.65|3392.65|3363.44|3361.94|1254141
1560722400000|2019-06-16 22:00:00|3390.65|3387.65|3389.19|3386.19|3395.54|3394.04|3376.78|3375.28|2114998
1560808800000|2019-06-17 22:00:00|3389.69|3386.69|3458.83|3455.83|3460.53|3458.78|3367.24|3365.74|3301396
1560895200000|2019-06-18 22:00:00|3458.63|3455.63|3458.72|3455.72|3465.27|3463.77|3445.37|3443.87|1680533
1560981600000|2019-06-19 22:00:00|3459.12|3456.12|3471.92|3468.92|3488.24|3486.74|3458.42|3455.42|1022042
1561068000000|2019-06-20 22:00:00|3472.22|3469.22|3447.61|3444.61|3497.65|3496.15|3447.11|3444.11|1333171
1561327200000|2019-06-23 22:00:00|3450.91|3447.91|3449.26|3446.26|3474.76|3473.26|3446.71|3444.71|583725
1561413600000|2019-06-24 22:00:00|3449.16|3446.16|3433.49|3430.49|3459.96|3457.96|3432.19|3429.19|622305
1561500000000|2019-06-25 22:00:00|3433.29|3430.29|3434.73|3431.73|3460.49|3458.99|3427.29|3424.29|665518
1561586400000|2019-06-26 22:00:00|3435.23|3432.23|3450.34|3447.34|3454.54|3453.04|3425.54|3424.04|720517
1561672800000|2019-06-27 22:00:00|3449.74|3446.74|3483.93|3480.93|3485.73|3482.73|3440.59|3438.84|843883
1561932000000|2019-06-30 22:00:00|3494.73|3491.73|3501.4|3498.4|3521.38|3519.88|3488.63|3486.63|834296
1562018400000|2019-07-01 22:00:00|3501.5|3498.5|3516.21|3513.21|3517.21|3514.21|3489.3|3486.3|635875
1562104800000|2019-07-02 22:00:00|3516.71|3513.71|3548.47|3545.47|3550.07|3548.32|3506.91|3504.91|834145
1562191200000|2019-07-03 22:00:00|3550.17|3547.17|3542.56|3539.56|3552.77|3549.77|3538.59|3537.09|448207
1562277600000|2019-07-04 22:00:00|3541.46|3538.46|3530.56|3527.56|3545.41|3543.91|3514.61|3513.11|770346
1562536800000|2019-07-07 22:00:00|3535.76|3532.76|3519.82|3516.82|3536.96|3533.96|3512.86|3510.86|631452
1562623200000|2019-07-08 22:00:00|3519.32|3516.32|3512.3|3509.3|3521.22|3518.42|3492.9|3491.4|770764
1562709600000|2019-07-09 22:00:00|3512.6|3509.6|3506.28|3503.28|3524.55|3523.05|3499.09|3497.59|778627
1562796000000|2019-07-10 22:00:00|3506.68|3503.68|3500.79|3497.79|3519.88|3517.88|3492.84|3491.34|762430
1562882400000|2019-07-11 22:00:00|3500.39|3497.39|3495.28|3492.28|3513.09|3511.09|3492.73|3491.23|553373
1563141600000|2019-07-14 22:00:00|3497.58|3494.58|3507.1|3504.1|3518.73|3517.23|3483.57|3482.07|716554
1563228000000|2019-07-15 22:00:00|3507.5|3504.5|3517.16|3514.16|3531.61|3530.11|3498.65|3497.15|796167
1563314400000|2019-07-16 22:00:00|3516.96|3513.96|3485.86|3482.86|3530.16|3528.66|3485.36|3482.36|867624
1563400800000|2019-07-17 22:00:00|3485.96|3482.96|3494.85|3491.85|3503.35|3501.85|3471.01|3469.51|1049238
1563487200000|2019-07-18 22:00:00|3494.55|3491.55|3464.82|3461.82|3515.57|3514.07|3463.52|3460.52|1173956
1563746400000|2019-07-21 22:00:00|3477.52|3474.52|3494.24|3491.24|3500.35|3498.85|3472.22|3470.22|638042
1563832800000|2019-07-22 22:00:00|3493.94|3490.94|3538.09|3535.09|3545.34|3543.84|3492.34|3489.34|975106
1563919200000|2019-07-23 22:00:00|3538.49|3535.49|3543.58|3540.58|3549.08|3546.33|3521.95|3520.45|725909
1564005600000|2019-07-24 22:00:00|3544.18|3541.18|3510.66|3507.66|3575.7|3574.2|3490.7|3489.2|1389708
1564092000000|2019-07-25 22:00:00|3509.96|3506.96|3521.91|3518.91|3530.66|3529.16|3506.92|3505.42|639886
1564351200000|2019-07-28 22:00:00|3523.21|3520.21|3528.28|3525.28|3540.19|3538.69|3514.26|3512.76|468837
1564437600000|2019-07-29 22:00:00|3528.08|3525.08|3459.69|3456.69|3534.68|3532.68|3448.54|3447.04|1227180
1564524000000|2019-07-30 22:00:00|3460.19|3457.19|3447.67|3444.67|3478.32|3476.82|3427.32|3425.82|1001965
1564610400000|2019-07-31 22:00:00|3445.47|3442.47|3429.55|3426.55|3496.2|3494.7|3422.2|3420.7|1122689
1564696800000|2019-08-01 22:00:00|3430.25|3427.25|3388.8|3385.8|3439.45|3437.45|3368.45|3366.95|1868149
1564956000000|2019-08-04 22:00:00|3375.8|3372.8|3268.81|3265.81|3383.4|3381.4|3266.71|3263.71|1832198
1565042400000|2019-08-05 22:00:00|3266.41|3263.41|3307.47|3304.47|3338.21|3336.71|3214.01|3211.01|1538523
1565128800000|2019-08-06 22:00:00|3306.97|3303.97|3329.87|3326.87|3340.58|3339.08|3283.11|3281.61|1610495
1565215200000|2019-08-07 22:00:00|3330.37|3327.37|3362.65|3359.65|3377.7|3376.2|3318.47|3316.47|1130035
1565301600000|2019-08-08 22:00:00|3357.85|3354.85|3353.85|3350.85|3370.95|3368.95|3327.4|3325.9|1028301
1565560800000|2019-08-11 22:00:00|3349.55|3346.55|3316.82|3313.82|3372.4|3370.9|3309.97|3308.47|780499
1565647200000|2019-08-12 22:00:00|3317.02|3314.02|3372.2|3369.2|3383.55|3382.05|3298.75|3297.25|1506233
1565733600000|2019-08-13 22:00:00|3372.3|3369.3|3271.23|3268.23|3375.8|3372.8|3270.43|3267.43|1452033
1565820000000|2019-08-14 22:00:00|3269.03|3266.03|3284.8|3281.8|3310.09|3308.59|3235.3|3233.8|1607892
1565906400000|2019-08-15 22:00:00|3286.1|3283.1|3332.61|3329.61|3335.46|3333.96|3284.1|3281.1|1274221
1566165600000|2019-08-18 22:00:00|3340.51|3337.51|3362.01|3359.01|3378.88|3377.38|3331.71|3329.71|847309
1566252000000|2019-08-19 22:00:00|3361.91|3358.91|3337.24|3334.24|3381.15|3379.65|3336.54|3333.54|852230
1566338400000|2019-08-20 22:00:00|3336.84|3333.84|3401.89|3398.89|3402.29|3399.35|3335.54|3332.54|796732
1566424800000|2019-08-21 22:00:00|3401.29|3398.29|3377.51|3374.51|3408.99|3405.99|3366.76|3365.26|1022290
1566511200000|2019-08-22 22:00:00|3377.11|3374.11|3315.75|3312.75|3396.76|3395.26|3308.7|3307.2|1178398
1566770400000|2019-08-25 22:00:00|3275.85|3272.85|3359.81|3356.81|3361.54|3360.04|3273.45|3270.45|836980
1566856800000|2019-08-26 22:00:00|3360.21|3357.21|3357.75|3354.75|3382.48|3380.98|3334.66|3333.16|936075
1566943200000|2019-08-27 22:00:00|3358.05|3355.05|3362.58|3359.58|3371.23|3369.73|3334.73|3333.23|900240
1567029600000|2019-08-28 22:00:00|3361.58|3358.58|3416.11|3413.11|3419.91|3417.56|3347.48|3345.48|990400
1567116000000|2019-08-29 22:00:00|3416.01|3413.01|3431.78|3428.78|3444.34|3442.84|3411.31|3409.31|1072348
1567375200000|2019-09-01 22:00:00|3407.48|3404.48|3427.1|3424.1|3444.38|3442.88|3405.58|3402.58|561424
1567461600000|2019-09-02 22:00:00|3425.8|3422.8|3421.94|3418.94|3440.7|3438.7|3406.99|3405.49|1006183
1567548000000|2019-09-03 22:00:00|3422.24|3419.24|3457.09|3454.09|3462.86|3461.36|3418.94|3415.94|1193893
1567634400000|2019-09-04 22:00:00|3457.39|3454.39|3475.97|3472.97|3490.69|3488.69|3455.89|3452.89|1015997
1567720800000|2019-09-05 22:00:00|3476.27|3473.27|3492.43|3489.43|3497.32|3495.82|3476.27|3473.27|858554
1567980000000|2019-09-08 22:00:00|3492.13|3489.13|3495.48|3492.48|3504.43|3502.93|3484.23|3482.73|648834
1568066400000|2019-09-09 22:00:00|3496.38|3493.38|3501.16|3498.16|3510.11|3508.61|3479.75|3478.25|1055472
1568152800000|2019-09-10 22:00:00|3501.76|3498.76|3524.17|3521.17|3526.37|3523.37|3493.86|3491.86|1379670
1568239200000|2019-09-11 22:00:00|3525.27|3522.27|3540.05|3537.05|3556.7|3555.2|3506.2|3504.7|1994688
1568325600000|2019-09-12 22:00:00|3540.45|3537.45|3542.98|3539.98|3557.59|3556.09|3534.8|3533.3|1336622
1568584800000|2019-09-15 22:00:00|3524.18|3521.18|3525.62|3522.62|3537.43|3535.93|3512.18|3510.18|1976558
1568671200000|2019-09-16 22:00:00|3525.82|3522.82|3526.59|3523.59|3529.02|3526.77|3507.39|3505.89|2304686
1568757600000|2019-09-17 22:00:00|3527.29|3524.29|3539.35|3536.35|3542.05|3539.05|3518.14|3516.64|1495552
1568844000000|2019-09-18 22:00:00|3539.65|3536.65|3543.92|3540.92|3557.77|3556.27|3523.9|3522.4|1152130
1568930400000|2019-09-19 22:00:00|3544.32|3541.32|3547.87|3544.87|3578.84|3577.34|3543.12|3540.12|1418736
1569189600000|2019-09-22 22:00:00|3561.37|3558.37|3549.21|3546.21|3568.47|3565.47|3526.72|3525.22|928891
1569276000000|2019-09-23 22:00:00|3549.71|3546.71|3518.82|3515.82|3560.91|3557.91|3513.17|3511.67|736692
1569362400000|2019-09-24 22:00:00|3519.92|3516.92|3518.99|3515.99|3531.42|3529.42|3479.91|3478.41|1132003
1569448800000|2019-09-25 22:00:00|3518.89|3515.89|3543.65|3540.65|3547.15|3544.15|3503.79|3501.79|901224
1569535200000|2019-09-26 22:00:00|3544.05|3541.05|3535.58|3532.58|3554.84|3553.34|3522.43|3520.93|836203
1569794400000|2019-09-29 22:00:00|3544.08|3541.08|3573.72|3570.72|3575.92|3572.92|3531.88|3528.88|957808
1569880800000|2019-09-30 22:00:00|3573.52|3570.52|3514.54|3511.54|3588.97|3587.47|3508.74|3505.74|1138160
1569967200000|2019-10-01 22:00:00|3515.24|3512.24|3409.88|3406.88|3521.54|3519.24|3403.98|3400.98|1648004
1570053600000|2019-10-02 22:00:00|3409.08|3406.08|3435.91|3432.91|3437.31|3434.31|3385.76|3384.26|1489788
1570140000000|2019-10-03 22:00:00|3436.21|3433.21|3461.58|3458.58|3463.38|3460.38|3407.45|3405.95|1158679
1570399200000|2019-10-06 22:00:00|3448.88|3445.88|3464.73|3461.73|3482.58|3481.08|3433.81|3432.31|809611
1570485600000|2019-10-07 22:00:00|3463.53|3460.53|3433.99|3430.99|3482.58|3481.08|3425.15|3423.65|1012599
1570572000000|2019-10-08 22:00:00|3434.69|3431.69|3471.76|3468.76|3481.66|3480.16|3427.94|3426.19|846176
1570658400000|2019-10-09 22:00:00|3472.56|3469.56|3500.83|3497.83|3507.33|3504.33|3435.06|3432.06|989368
1570744800000|2019-10-10 22:00:00|3502.33|3499.33|3555.34|3552.34|3574.99|3573.49|3490.63|3488.63|1335202
1571004000000|2019-10-13 22:00:00|3557.74|3554.74|3556.55|3553.55|3568.24|3565.24|3531.45|3529.95|742694
1571090400000|2019-10-14 22:00:00|3557.15|3554.15|3601.33|3598.33|3611.98|3610.48|3556.85|3553.85|1210521
1571176800000|2019-10-15 22:00:00|3601.13|3598.13|3599.66|3596.66|3612.35|3610.85|3588.26|3586.76|1199051
1571263200000|2019-10-16 22:00:00|3600.16|3597.16|3589.76|3586.76|3631.07|3629.57|3577.21|3575.71|1280297
1571349600000|2019-10-17 22:00:00|3589.86|3586.86|3587.79|3584.79|3598.04|3596.54|3569.44|3567.94|991255
1571608800000|2019-10-20 22:00:00|3582.39|3579.39|3603.73|3600.73|3609.96|3608.46|3579.44|3577.94|644128
1571695200000|2019-10-21 22:00:00|3603.83|3600.83|3582.35|3579.35|3612.13|3610.13|3579.45|3576.45|647788
1571781600000|2019-10-22 22:00:00|3583.25|3580.25|3611.72|3608.72|3612.92|3610.27|3573.95|3570.95|671455
1571868000000|2019-10-23 22:00:00|3613.42|3610.42|3618.22|3615.22|3628.77|3627.27|3606.91|3605.41|855137
1571954400000|2019-10-24 22:00:00|3619.72|3616.72|3623.96|3620.96|3628.31|3626.81|3604.92|3603.42|647302
1572217200000|2019-10-27 23:00:00|3629.06|3626.06|3631.4|3628.4|3638.82|3637.32|3615.77|3614.27|560734
1572303600000|2019-10-28 23:00:00|3631.1|3628.1|3620.4|3617.4|3635.6|3632.6|3611.64|3610.14|657106
1572390000000|2019-10-29 23:00:00|3620.3|3617.3|3626.33|3623.33|3630.08|3628.58|3592.68|3591.18|754170
1572476400000|2019-10-30 23:00:00|3626.43|3623.43|3611.66|3608.66|3634.08|3632.58|3593.18|3591.68|1044684
1572562800000|2019-10-31 23:00:00|3611.96|3608.96|3630.38|3628.88|3634.82|3633.32|3609.31|3607.81|725606
1572822000000|2019-11-03 23:00:00|3635.83|3632.83|3668.14|3665.14|3672.62|3671.12|3629.63|3627.63|914991
1572908400000|2019-11-04 23:00:00|3668.34|3665.34|3670.87|3667.87|3680.1|3678.6|3661.69|3660.19|717792
1572994800000|2019-11-05 23:00:00|3670.97|3667.97|3691.62|3688.62|3695.07|3693.57|3668.07|3666.07|1057808
1573081200000|2019-11-06 23:00:00|3691.72|3688.72|3703.6|3700.6|3712.07|3710.57|3684.32|3682.32|816127
1573167600000|2019-11-07 23:00:00|3703.3|3700.3|3710|3707|3710.4|3708.05|3687.3|3685.3|818735
1573426800000|2019-11-10 23:00:00|3705.7|3702.7|3705.86|3702.86|3706.46|3703.8|3683.99|3682.49|560646
1573513200000|2019-11-11 23:00:00|3706.26|3703.26|3708.09|3705.09|3720.24|3718.74|3696.36|3694.36|724312
1573599600000|2019-11-12 23:00:00|3709.29|3706.29|3704.83|3701.83|3709.99|3707.74|3679.9|3678.4|1054820
1573686000000|2019-11-13 23:00:00|3704.93|3701.93|3697.48|3694.48|3709.43|3707.43|3683.83|3682.33|1051303
1573772400000|2019-11-14 23:00:00|3697.78|3694.78|3711.02|3708.02|3716.83|3715.33|3690.33|3688.83|895337
1574031600000|2019-11-17 23:00:00|3708.12|3705.12|3707.08|3704.08|3717.82|3716.32|3687.6|3686.1|746132
1574118000000|2019-11-18 23:00:00|3706.88|3703.88|3693.3|3690.3|3733.71|3732.21|3689.45|3687.95|995792
1574204400000|2019-11-19 23:00:00|3693.2|3690.2|3670.17|3667.17|3695.7|3693.7|3662.92|3661.42|1010657
1574290800000|2019-11-20 23:00:00|3669.37|3666.37|3686.55|3683.55|3690.3|3688.8|3652.92|3651.17|891236
1574377200000|2019-11-21 23:00:00|3687.75|3684.75|3698.54|3695.54|3710.2|3708.7|3683.2|3680.55|803392
1574636400000|2019-11-24 23:00:00|3703.24|3700.24|3711.19|3708.19|3712.69|3710.14|3699.63|3698.13|533821
1574722800000|2019-11-25 23:00:00|3710.39|3707.39|3715.25|3712.25|3724.89|3722.89|3695.61|3694.11|648416
1574809200000|2019-11-26 23:00:00|3715.55|3712.55|3718.71|3715.71|3722.56|3721.06|3705.8|3704.3|779788
1574895600000|2019-11-27 23:00:00|3718.81|3715.81|3709.65|3706.65|3719.01|3716.01|3699.56|3698.06|422306
1574982000000|2019-11-28 23:00:00|3709.45|3706.45|3697.57|3694.57|3721.08|3719.58|3689.2|3687.7|921822
1575241200000|2019-12-01 23:00:00|3701.67|3698.67|3631.67|3628.67|3731.14|3729.64|3623.72|3622.22|1505170
1575327600000|2019-12-02 23:00:00|3632.57|3629.57|3630.76|3627.76|3648.72|3647.22|3595.19|3593.69|1396098
1575414000000|2019-12-03 23:00:00|3630.26|3627.26|3666.87|3663.87|3669.82|3668.32|3612.21|3610.71|1115306
1575500400000|2019-12-04 23:00:00|3666.37|3663.37|3655.59|3652.59|3684.68|3683.18|3646.14|3644.64|755266
1575586800000|2019-12-05 23:00:00|3655.29|3652.29|3694.45|3691.45|3695.7|3694.2|3654.59|3651.59|736773
1575846000000|2019-12-08 23:00:00|3694.55|3691.55|3663.52|3660.52|3696.25|3693.25|3661.72|3658.72|612638
1575932400000|2019-12-09 23:00:00|3664.32|3661.32|3673.66|3670.66|3677.31|3675.81|3625.47|3623.97|1106417
1576018800000|2019-12-10 23:00:00|3672.56|3669.56|3686.96|3683.96|3693.11|3691.61|3659.34|3657.84|1004192
1576105200000|2019-12-11 23:00:00|3686.76|3683.76|3730.77|3727.77|3740.87|3737.87|3675.22|3673.72|1301885
1576191600000|2019-12-12 23:00:00|3737.57|3734.57|3744.67|3741.67|3774.07|3772.07|3723.67|3722.17|2160776
1576450800000|2019-12-15 23:00:00|3749.07|3746.07|3771.72|3768.72|3780.07|3778.57|3746.42|3743.67|2158556
1576537200000|2019-12-16 23:00:00|3771.62|3768.62|3744.79|3741.79|3775.02|3773.02|3742.24|3740.29|2284431
1576623600000|2019-12-17 23:00:00|3744.99|3741.99|3745.59|3742.59|3756.36|3754.86|3738.14|3736.64|1518015
1576710000000|2019-12-18 23:00:00|3745.69|3742.69|3746.39|3743.39|3748.14|3746.64|3721.82|3720.32|1009790
1576796400000|2019-12-19 23:00:00|3746.89|3743.89|3773.24|3770.24|3779.29|3777.79|3737.44|3735.94|1218897
1577055600000|2019-12-22 23:00:00|3774.94|3771.94|3778.17|3775.17|3781.02|3779.52|3767.29|3765.54|490572
1577142000000|2019-12-23 23:00:00|3778.47|3775.47|3776.57|3773.57|3781.47|3778.47|3772.57|3769.57|0
1577314800000|2019-12-25 23:00:00|3775.57|3772.57|3793.77|3790.77|3795.87|3792.87|3775.57|3772.57|0
1577401200000|2019-12-26 23:00:00|3793.27|3790.27|3772.57|3769.57|3800.27|3798.27|3771.67|3768.67|480460
1577660400000|2019-12-29 23:00:00|3775.67|3772.67|3737.75|3734.75|3780.32|3778.82|3734.6|3733.1|631489
1577746800000|2019-12-30 23:00:00|3737.95|3734.95|3747.25|3744.25|3748.25|3745.25|3724.25|3721.25|0
1577919600000|2020-01-01 23:00:00|3746.85|3743.85|3813.62|3810.62|3817.92|3814.92|3746.05|3743.05|962532
1578006000000|2020-01-02 23:00:00|3813.42|3810.42|3761.26|3758.26|3815.92|3812.92|3745.74|3744.24|863522
1578265200000|2020-01-05 23:00:00|3744.86|3741.86|3755.4|3752.4|3762.1|3759.1|3710.8|3709.3|870541
1578351600000|2020-01-06 23:00:00|3756|3753|3747.98|3744.98|3784.85|3783.35|3742.08|3739.08|898049
1578438000000|2020-01-07 23:00:00|3746.78|3743.78|3788.34|3785.34|3793.39|3791.89|3700.88|3698.88|972775
1578524400000|2020-01-08 23:00:00|3789.04|3786.04|3801.49|3798.49|3807.63|3806.13|3785.64|3783.64|838406
1578610800000|2020-01-09 23:00:00|3801.99|3798.99|3779.34|3776.34|3807.89|3806.14|3775.49|3773.99|746435
1578870000000|2020-01-12 23:00:00|3785.84|3782.84|3784.57|3781.57|3799.54|3798.04|3768.31|3766.81|887569
1578956400000|2020-01-13 23:00:00|3785.17|3782.17|3781.08|3778.08|3792.77|3789.77|3745.02|3743.52|1077527
1579042800000|2020-01-14 23:00:00|3782.18|3779.18|3765.21|3762.21|3782.18|3779.63|3755.86|3754.36|785167
1579129200000|2020-01-15 23:00:00|3765.91|3762.91|3784.43|3781.43|3786.96|3785.46|3758.52|3757.02|886238
1579215600000|2020-01-16 23:00:00|3784.23|3781.23|3806.2|3803.2|3814.66|3813.16|3783.33|3780.43|1042534
1579474800000|2020-01-19 23:00:00|3805.9|3802.9|3801.91|3798.91|3813.9|3811.9|3792.26|3790.76|375302
1579561200000|2020-01-20 23:00:00|3802.21|3799.21|3781.14|3778.14|3804.61|3802.61|3761.36|3759.86|931283
1579647600000|2020-01-21 23:00:00|3781.74|3778.74|3756.78|3753.78|3808.14|3806.14|3754.38|3751.38|908558
1579734000000|2020-01-22 23:00:00|3756.38|3753.38|3761.42|3758.42|3771.42|3769.92|3734.64|3733.14|1188221
1579820400000|2020-01-23 23:00:00|3761.72|3758.72|3760.34|3757.34|3796.8|3795.3|3754.99|3753.49|1224251
1580079600000|2020-01-26 23:00:00|3734.44|3731.44|3672.39|3669.39|3742.24|3740.24|3669.29|3666.29|1812741
1580166000000|2020-01-27 23:00:00|3671.19|3668.19|3723.44|3720.44|3726.74|3723.74|3670.69|3667.69|1365252
1580252400000|2020-01-28 23:00:00|3722.84|3719.84|3728.93|3725.93|3746.08|3744.58|3706.84|3704.84|915221
1580338800000|2020-01-29 23:00:00|3729.43|3726.43|3724.64|3721.64|3735.63|3732.63|3676.69|3675.19|1395434
1580425200000|2020-01-30 23:00:00|3725.24|3722.24|3632.49|3629.49|3725.94|3723.94|3616.04|3614.54|1615329
1580684400000|2020-02-02 23:00:00|3636.19|3633.19|3651.17|3648.17|3674.42|3672.92|3631.39|3628.39|1028286
1580770800000|2020-02-03 23:00:00|3650.97|3647.97|3731.77|3728.77|3734.62|3733.12|3642.77|3639.77|1146193
1580857200000|2020-02-04 23:00:00|3731.27|3728.27|3785.17|3782.17|3786.67|3784.92|3713.87|3711.87|1451551
1580943600000|2020-02-05 23:00:00|3785.67|3782.67|3810.47|3807.47|3811.77|3808.77|3776.67|3774.67|1152555
1581030000000|2020-02-06 23:00:00|3811.17|3808.17|3784.64|3781.64|3811.87|3808.87|3783.17|3781.14|1079068
1581289200000|2020-02-09 23:00:00|3786.54|3783.54|3806.74|3803.74|3808.64|3805.64|3764.74|3761.74|702688
1581375600000|2020-02-10 23:00:00|3805.84|3802.84|3829.62|3826.62|3832.47|3830.97|3803.94|3800.94|996513
1581462000000|2020-02-11 23:00:00|3830.72|3827.72|3863.12|3860.12|3863.72|3860.97|3821.72|3819.72|914763
1581548400000|2020-02-12 23:00:00|3864.42|3861.42|3847.54|3844.54|3865.62|3862.62|3800.84|3799.34|1662940
1581634800000|2020-02-13 23:00:00|3848.04|3845.04|3844.72|3841.72|3857.04|3855.04|3831.37|3829.87|900246
1581894000000|2020-02-16 23:00:00|3851.52|3848.52|3844.89|3841.89|3857.62|3855.62|3842.36|3840.62|501668
1581980400000|2020-02-17 23:00:00|3842.29|3839.29|3847.11|3844.11|3849.09|3847.59|3824.14|3822.64|1106055
1582066800000|2020-02-18 23:00:00|3846.71|3843.71|3863.46|3860.46|3866.42|3864.92|3845.91|3842.91|926007
1582153200000|2020-02-19 23:00:00|3864.36|3861.36|3835.76|3832.76|3873.36|3870.36|3819.71|3818.21|1147535
1582239600000|2020-02-20 23:00:00|3835.66|3832.66|3795.27|3792.27|3837.86|3834.96|3777.42|3775.92|1625907
1582498800000|2020-02-23 23:00:00|3763.27|3760.27|3631.17|3628.17|3763.57|3760.57|3623.07|3620.07|2817355
1582585200000|2020-02-24 23:00:00|3630.87|3627.87|3534.33|3531.33|3682.67|3680.67|3520.68|3518.73|2649658
1582671600000|2020-02-25 23:00:00|3538.23|3535.23|3509.45|3506.45|3598.37|3596.87|3466.68|3465.18|3164411
1582758000000|2020-02-26 23:00:00|3509.55|3506.55|3372.32|3369.32|3530.95|3528.95|3363.92|3360.92|3277192
1582844400000|2020-02-27 23:00:00|3372.52|3369.52|3385.26|3382.26|3403.22|3401.22|3282.51|3281.01|4433813
1583103600000|2020-03-01 23:00:00|3242.46|3237.46|3380.49|3377.49|3416.51|3415.01|3238.86|3233.86|3060062
1583190000000|2020-03-02 23:00:00|3379.59|3376.59|3311.39|3308.39|3450.65|3449.15|3304.34|3302.84|2887806
1583276400000|2020-03-03 23:00:00|3312.49|3309.49|3447.09|3444.09|3469.14|3467.64|3300.19|3297.19|2140150
1583362800000|2020-03-04 23:00:00|3445.79|3442.79|3316.44|3313.44|3451.39|3449.39|3302.29|3299.94|2284798
1583449200000|2020-03-05 23:00:00|3316.54|3313.54|3229.79|3226.79|3337.04|3335.04|3195.34|3193.84|3348302
1583622000000|2020-03-07 23:00:00|3098.99|3093.99|3073.29|3068.29|3104.39|3099.39|3058.39|3053.39|0
1583708400000|2020-03-08 23:00:00|3073.49|3068.49|2912.5|2907.5|3107.59|3103.59|2823.7|2818.7|4115740
1583794800000|2020-03-09 23:00:00|2912.6|2907.6|2980.98|2977.98|3091.11|3089.61|2895.73|2894.23|3443883
1583881200000|2020-03-10 23:00:00|2981.78|2978.78|2896.2|2893.2|3001.11|2999.61|2834.95|2833.45|2873207
1583967600000|2020-03-11 23:00:00|2894.2|2891.2|2521.5|2517.5|2896.1|2893.1|2466.6|2462.6|5188603
1584054000000|2020-03-12 23:00:00|2521.6|2517.6|2702.25|2697.75|2795.45|2792.45|2453.3|2450.3|4970743
1584226800000|2020-03-14 23:00:00|2623.75|2619.25|2564.65|2560.15|2640.65|2636.15|2564.65|2560.15|0
1584313200000|2020-03-15 23:00:00|2567.65|2563.15|2416.73|2411.23|2582.65|2578.15|2301.29|2297.29|4649888
1584399600000|2020-03-16 23:00:00|2416.63|2411.13|2473|2468|2579.78|2576.78|2374.01|2370.51|4582879
1584486000000|2020-03-17 23:00:00|2472.8|2467.8|2431.15|2427.65|2509.7|2505.7|2305.7|2303.7|2809471
1584572400000|2020-03-18 23:00:00|2431.45|2427.95|2410.53|2407.03|2506.28|2504.28|2236.45|2233.95|1848717
1584658800000|2020-03-19 23:00:00|2410.13|2406.63|2454.3|2452.3|2630.28|2628.28|2404.53|2401.03|2573490
1584831600000|2020-03-21 23:00:00|2361.65|2358.15|2334.75|2331.25|2363.35|2359.85|2328.75|2325.25|0
1584918000000|2020-03-22 23:00:00|2335.75|2332.25|2546.02|2542.52|2600.5|2598.5|2322.55|2320.05|2263326
1585004400000|2020-03-23 23:00:00|2545.92|2542.42|2728.25|2724.75|2744.95|2741.45|2522.12|2518.72|2250864
1585090800000|2020-03-24 23:00:00|2727.95|2724.45|2784.8|2781.3|2831.85|2829.85|2663.55|2661.05|2258476
1585177200000|2020-03-25 23:00:00|2784.7|2781.2|2844.79|2841.39|2870.39|2866.99|2705.16|2703.26|1923266
1585263600000|2020-03-26 23:00:00|2844.99|2841.59|2708.76|2706.86|2874.99|2871.59|2693.65|2691.75|1676796
1585519200000|2020-03-29 22:00:00|2660.21|2656.81|2783|2779.8|2789.2|2786.95|2655.91|2652.51|1122352
1585605600000|2020-03-30 22:00:00|2783.3|2780.1|2749.15|2745.95|2834.15|2832.45|2727.05|2725.35|1474045
1585692000000|2020-03-31 22:00:00|2748.85|2745.65|2627.41|2624.21|2748.85|2745.65|2617.91|2614.71|1360319
1585778400000|2020-04-01 22:00:00|2630.91|2627.71|2700.08|2696.88|2713.63|2711.93|2622.65|2620.95|1349786
1585864800000|2020-04-02 22:00:00|2699.58|2696.38|2663.3|2660.1|2707.38|2704.18|2635.75|2634.05|1001572
1586124000000|2020-04-05 22:00:00|2695.9|2692.7|2825.3|2822.1|2842.45|2840.75|2684.8|2681.6|1364969
1586210400000|2020-04-06 22:00:00|2824|2820.8|2811.53|2808.33|2915.92|2914.22|2795.7|2793.5|1758732
1586296800000|2020-04-07 22:00:00|2811.93|2808.73|2864.2|2861|2873.35|2871.65|2791.88|2790.18|1283304
1586383200000|2020-04-08 22:00:00|2863.7|2860.5|2925.16|2921.96|2932.81|2931.11|2831.05|2829.35|1764611
1586728800000|2020-04-12 22:00:00|2931.36|2928.16|2908.56|2905.36|2934.66|2931.46|2862.36|2859.16|0
1586815200000|2020-04-13 22:00:00|2908.16|2904.96|2931.1|2927.9|2958.1|2956.4|2895.06|2891.86|1046353
1586901600000|2020-04-14 22:00:00|2931.6|2928.4|2799.83|2796.73|2931.6|2928.4|2796.08|2794.43|1518214
1586988000000|2020-04-15 22:00:00|2800.43|2797.33|2874.85|2871.75|2892.45|2889.35|2780.33|2778.23|1219489
1587074400000|2020-04-16 22:00:00|2883.35|2880.25|2917.09|2913.99|2930.67|2929.07|2869.35|2866.25|1530843
1587333600000|2020-04-19 22:00:00|2904.39|2901.29|2870.64|2867.64|2931.99|2929.89|2839.69|2838.09|1055137
1587420000000|2020-04-20 22:00:00|2868.34|2865.34|2807.72|2804.72|2892.44|2890.44|2783.17|2781.67|1397735
1587506400000|2020-04-21 22:00:00|2808.02|2805.02|2842.72|2839.72|2850.12|2847.12|2787.42|2785.42|956907
1587592800000|2020-04-22 22:00:00|2841.52|2838.52|2810.62|2807.62|2885.27|2883.77|2809.12|2806.12|1060714
1587679200000|2020-04-23 22:00:00|2809.22|2806.22|2847.42|2844.42|2850.97|2849.47|2782.72|2780.72|967957
1587938400000|2020-04-26 22:00:00|2855.22|2852.22|2896.96|2893.96|2901.76|2900.01|2834.22|2831.22|841623
1588024800000|2020-04-27 22:00:00|2897.06|2894.06|2916.35|2913.35|2953.23|2951.73|2874.76|2872.76|1032064
1588111200000|2020-04-28 22:00:00|2919.65|2916.65|3021.58|3018.58|3024.08|3021.08|2910.55|2907.55|1064644
1588197600000|2020-04-29 22:00:00|3021.08|3018.08|2889.8|2886.8|3051.18|3049.18|2889.6|2886.6|1566582
1588284000000|2020-04-30 22:00:00|2888.2|2885.2|2848.9|2845.9|2895.9|2892.9|2832.7|2829.7|0
1588543200000|2020-05-03 22:00:00|2819.7|2816.7|2836.49|2833.49|2844.84|2843.34|2791.7|2789.7|1315941
1588629600000|2020-05-04 22:00:00|2836.79|2833.79|2850.36|2847.36|2883.61|2882.11|2827.45|2825.95|1025033
1588716000000|2020-05-05 22:00:00|2850.66|2847.66|2817.2|2814.2|2883.61|2882.11|2815.8|2812.8|826959
1588802400000|2020-05-06 22:00:00|2816.1|2813.1|2877.92|2874.92|2890.87|2889.37|2807.6|2804.6|764159
1588888800000|2020-05-07 22:00:00|2878.42|2875.42|2921.93|2918.93|2924.03|2921.03|2876.52|2873.52|616420
1589148000000|2020-05-10 22:00:00|2914.73|2911.73|2894.7|2891.7|2939.83|2937.83|2862.25|2860.75|767377
1589234400000|2020-05-11 22:00:00|2894.9|2891.9|2826.59|2823.59|2901.9|2898.9|2822.09|2819.09|855967
1589320800000|2020-05-12 22:00:00|2825.49|2822.49|2807.22|2804.22|2855.99|2854.49|2778.67|2777.17|1237637
1589407200000|2020-05-13 22:00:00|2809.22|2806.22|2790.61|2787.61|2812.22|2809.22|2708.26|2706.76|1795590
1589493600000|2020-05-14 22:00:00|2789.11|2786.11|2784.14|2781.14|2802.16|2800.66|2754.53|2753.03|1244028
1589752800000|2020-05-17 22:00:00|2783.74|2780.74|2918.54|2915.54|2934.69|2933.19|2778.54|2775.54|1263980
1589839200000|2020-05-18 22:00:00|2919.24|2916.24|2871.83|2868.83|2958.69|2957.19|2870.73|2867.73|1238145
1589925600000|2020-05-19 22:00:00|2871.23|2868.23|2941.24|2938.24|2948.2|2946.7|2866.93|2863.93|1065562
1590012000000|2020-05-20 22:00:00|2942.24|2939.24|2907.1|2904.1|2942.64|2939.64|2896.85|2895.35|858660
1590098400000|2020-05-21 22:00:00|2906.9|2903.9|2927.3|2924.3|2927.9|2924.9|2852.85|2851.35|824422
1590357600000|2020-05-24 22:00:00|2924.6|2921.6|2973.02|2970.02|2973.87|2972.37|2913.95|2912.45|454108
1590444000000|2020-05-25 22:00:00|2972.42|2969.42|2992.9|2989.9|3011.87|3010.37|2963.12|2961.12|1050229
1590530400000|2020-05-26 22:00:00|2993.6|2990.6|3067.01|3064.01|3071.31|3068.31|2982.4|2980.4|1560745
1590616800000|2020-05-27 22:00:00|3067.31|3064.31|3082.64|3079.64|3105.99|3104.49|3054.29|3052.79|1311519
1590703200000|2020-05-28 22:00:00|3083.34|3080.34|3087.45|3084.45|3097.18|3095.68|3033.4|3031.9|1521940
1590962400000|2020-05-31 22:00:00|3046.65|3043.65|3126.53|3123.53|3130.33|3127.33|3028.95|3025.95|851796
1591048800000|2020-06-01 22:00:00|3127.03|3124.03|3170.47|3167.47|3172.82|3171.32|3105.73|3102.73|1502388
1591135200000|2020-06-02 22:00:00|3171.17|3168.17|3278.39|3275.39|3284.94|3283.44|3166.07|3163.07|1771792
1591221600000|2020-06-03 22:00:00|3278.29|3275.29|3261.88|3258.88|3294.16|3292.66|3232.16|3230.66|1570795
1591308000000|2020-06-04 22:00:00|3262.88|3259.88|3354.54|3351.54|3388.99|3387.49|3252.88|3250.88|1975936
1591567200000|2020-06-07 22:00:00|3370.24|3367.24|3395.84|3392.84|3399.79|3398.29|3341.99|3340.49|1234875
1591653600000|2020-06-08 22:00:00|3396.84|3393.84|3323.98|3320.98|3400.04|3398.04|3294.31|3292.81|1541070
1591740000000|2020-06-09 22:00:00|3323.18|3320.18|3277.1|3274.1|3357.73|3356.23|3276.6|3273.6|1235256
1591826400000|2020-06-10 22:00:00|3277.8|3274.8|3111.8|3108.8|3285.2|3283.2|3084.9|3081.9|1983838
1591912800000|2020-06-11 22:00:00|3108.2|3105.2|3161.26|3158.26|3215.52|3214.02|3096.1|3094.1|2019429
1592172000000|2020-06-14 22:00:00|3126.66|3123.66|3191.84|3188.84|3193.14|3190.14|3054.09|3052.59|2606178
1592258400000|2020-06-15 22:00:00|3191.24|3188.24|3238.15|3235.15|3279.76|3278.26|3184.84|3181.84|2821448
1592344800000|2020-06-16 22:00:00|3236.05|3233.05|3257.52|3254.52|3284.34|3282.84|3216.75|3214.75|1847358
1592431200000|2020-06-17 22:00:00|3258.52|3255.52|3240.76|3237.76|3292.09|3290.59|3209.32|3207.32|1080150
1592517600000|2020-06-18 22:00:00|3240.16|3237.16|3204.1|3201.1|3301.35|3299.85|3203|3200|1309842
1592776800000|2020-06-21 22:00:00|3185.2|3182.2|3265.04|3262.04|3281.05|3279.55|3172.6|3169.6|829193
1592863200000|2020-06-22 22:00:00|3265.64|3262.64|3277.82|3274.82|3319.49|3317.99|3216.84|3214.84|949998
1592949600000|2020-06-23 22:00:00|3277.22|3274.22|3215.47|3212.47|3298.12|3296.12|3180.82|3179.32|1089811
1593036000000|2020-06-24 22:00:00|3214.67|3211.67|3258.66|3255.66|3266.36|3263.36|3148.82|3147.32|1117062
1593122400000|2020-06-25 22:00:00|3257.86|3254.86|3202.54|3199.54|3273.85|3272.35|3190.49|3188.99|919162
1593381600000|2020-06-28 22:00:00|3186.04|3183.04|3250.01|3247.01|3253.96|3252.46|3172.49|3170.99|852790
1593468000000|2020-06-29 22:00:00|3249.61|3246.61|3243.66|3240.66|3263.81|3260.81|3209.97|3208.47|964018
1593554400000|2020-06-30 22:00:00|3244.66|3241.66|3240.78|3237.78|3260.26|3258.26|3181.01|3179.51|963358
1593640800000|2020-07-01 22:00:00|3241.88|3238.88|3310.7|3307.7|3337.36|3335.86|3225.58|3223.58|1192399
1593727200000|2020-07-02 22:00:00|3312.2|3309.2|3311.48|3308.48|3332.05|3330.55|3279.73|3278.23|598011
1593986400000|2020-07-05 22:00:00|3319.88|3316.88|3351.03|3348.03|3378.23|3376.73|3317.48|3315.48|916800
1594072800000|2020-07-06 22:00:00|3351.53|3348.53|3299.73|3296.73|3369.93|3367.93|3296.38|3294.88|658668
1594159200000|2020-07-07 22:00:00|3299.33|3296.33|3317.81|3314.81|3326.23|3324.73|3277.32|3275.82|864515
1594245600000|2020-07-08 22:00:00|3319.91|3316.91|3276.4|3273.4|3329.51|3327.51|3248.75|3247.25|857929
1594332000000|2020-07-09 22:00:00|3276.9|3273.9|3320.33|3317.33|3322.53|3319.53|3234.75|3233.25|761348
1594591200000|2020-07-12 22:00:00|3330.43|3327.43|3297.02|3294.02|3354.77|3353.27|3285.77|3284.27|846998
1594677600000|2020-07-13 22:00:00|3298.42|3295.42|3351.46|3348.46|3361.56|3358.56|3277.46|3275.96|895802
1594764000000|2020-07-14 22:00:00|3357.96|3354.96|3380.53|3377.53|3400.88|3399.38|3339.98|3338.48|1104016
1594850400000|2020-07-15 22:00:00|3381.03|3378.03|3365.96|3362.96|3386.83|3383.83|3341.03|3339.53|781416
1594936800000|2020-07-16 22:00:00|3367.46|3364.46|3371.82|3368.82|3383.16|3381.16|3353.79|3352.29|812956
1595196000000|2020-07-19 22:00:00|3378.52|3375.52|3393.05|3390.05|3397.2|3395.7|3331.47|3329.97|757688
1595282400000|2020-07-20 22:00:00|3393.85|3390.85|3387.99|3384.99|3451.78|3450.28|3380.84|3379.34|972277
1595368800000|2020-07-21 22:00:00|3389.29|3386.29|3378.57|3375.57|3410.09|3408.09|3360.72|3359.22|728519
1595455200000|2020-07-22 22:00:00|3380.07|3377.07|3347.22|3344.22|3403.17|3401.67|3335.17|3333.67|797713
1595541600000|2020-07-23 22:00:00|3348.12|3345.12|3301.77|3298.77|3357.42|3355.42|3295.22|3293.72|955153
1595800800000|2020-07-26 22:00:00|3311.27|3308.27|3313.96|3310.96|3325.47|3323.47|3290.27|3287.27|626475
1595887200000|2020-07-27 22:00:00|3313.76|3310.76|3298.51|3295.51|3332.06|3330.06|3279.53|3278.03|681691
1595973600000|2020-07-28 22:00:00|3298.41|3295.41|3320.69|3317.69|3324.09|3321.09|3283.01|3281.01|552795
1596060000000|2020-07-29 22:00:00|3322.09|3319.09|3251.78|3248.78|3322.09|3319.09|3175.33|3173.83|1353779
1596146400000|2020-07-30 22:00:00|3252.08|3249.08|3181.24|3178.24|3256.88|3253.88|3146.99|3145.49|1307524
1596405600000|2020-08-02 22:00:00|3177.84|3174.84|3254.14|3251.14|3264.99|3263.49|3166.24|3164.24|801703
1596492000000|2020-08-03 22:00:00|3255.54|3252.54|3260.41|3257.41|3279.99|3278.49|3230.75|3229.25|682364
1596578400000|2020-08-04 22:00:00|3260.81|3257.81|3255.39|3252.39|3295.26|3293.76|3247.51|3245.51|618341
1596664800000|2020-08-05 22:00:00|3254.79|3251.79|3258.26|3255.26|3287.34|3285.84|3224.24|3222.74|680708
1596751200000|2020-08-06 22:00:00|3258.46|3255.46|3265.37|3262.37|3265.77|3262.77|3219.66|3218.16|587048
1597010400000|2020-08-09 22:00:00|3258.77|3255.77|3275.07|3272.07|3279.97|3277.97|3239.4|3237.9|471498
1597096800000|2020-08-10 22:00:00|3274.17|3271.17|3314.55|3311.55|3350.35|3348.85|3271.57|3268.57|912181
1597183200000|2020-08-11 22:00:00|3314.85|3311.85|3363.55|3360.55|3378.4|3376.9|3301.35|3299.35|772813
1597269600000|2020-08-12 22:00:00|3363.25|3360.25|3335.62|3332.62|3369.65|3367.9|3326.07|3324.57|597289
1597356000000|2020-08-13 22:00:00|3336.12|3333.12|3296.46|3293.46|3348.07|3346.57|3275.73|3274.23|725921
1597615200000|2020-08-16 22:00:00|3299.46|3296.46|3308.72|3305.72|3322.11|3320.61|3286.11|3284.61|473319
1597701600000|2020-08-17 22:00:00|3308.62|3305.62|3289.37|3286.37|3334.53|3333.03|3276.77|3275.27|683457
1597788000000|2020-08-18 22:00:00|3290.57|3287.57|3306.27|3303.27|3321.52|3320.02|3276.02|3274.52|506941
1597874400000|2020-08-19 22:00:00|3304.67|3301.67|3282.21|3279.21|3306.07|3303.07|3257.74|3256.24|780128
1597960800000|2020-08-20 22:00:00|3283.21|3280.21|3267.09|3264.09|3300.91|3298.91|3221.49|3219.99|936749
1598220000000|2020-08-23 22:00:00|3273.69|3270.69|3332.83|3329.83|3339.24|3337.74|3264.29|3262.29|797173
1598306400000|2020-08-24 22:00:00|3333.13|3330.13|3341.79|3338.79|3375.78|3374.28|3317.44|3315.94|780872
1598392800000|2020-08-25 22:00:00|3342.99|3339.99|3368.97|3365.97|3373.07|3370.07|3315.44|3313.94|559038
1598479200000|2020-08-26 22:00:00|3369.47|3366.47|3328.56|3325.56|3369.97|3366.97|3312.31|3310.81|720849
1598565600000|2020-08-27 22:00:00|3329.86|3326.86|3327.36|3324.36|3353.56|3351.56|3296.56|3295.06|759546
1598824800000|2020-08-30 22:00:00|3331.16|3328.16|3266.91|3263.91|3352.06|3350.06|3263.36|3261.11|891855
1598911200000|2020-08-31 22:00:00|3266.31|3263.31|3282.35|3279.35|3314.36|3312.86|3245.13|3243.63|862389
1598997600000|2020-09-01 22:00:00|3282.75|3279.75|3365.73|3362.73|3367.83|3364.88|3280.15|3277.15|1026168
1599084000000|2020-09-02 22:00:00|3365.63|3362.63|3286.24|3283.24|3397.06|3395.56|3269.09|3267.59|1304411
1599170400000|2020-09-03 22:00:00|3285.74|3282.74|3280.51|3277.51|3329.58|3328.08|3235.06|3233.56|1280089
1599429600000|2020-09-06 22:00:00|3273.11|3270.11|3316.66|3313.66|3321.51|3320.01|3254.11|3251.11|557277
1599516000000|2020-09-07 22:00:00|3317.36|3314.36|3242.56|3239.56|3327.51|3326.01|3223.56|3220.56|1086796
1599602400000|2020-09-08 22:00:00|3242.16|3239.16|3329.9|3326.9|3347.75|3346.25|3222.76|3219.76|1041667
1599688800000|2020-09-09 22:00:00|3331.9|3328.9|3292.31|3289.31|3346.2|3343.25|3283.06|3281.56|1098932
1599775200000|2020-09-10 22:00:00|3294.31|3291.31|3308.24|3305.24|3330.79|3329.29|3292.79|3290.41|1169882
1600034400000|2020-09-13 22:00:00|3322.54|3319.54|3307.06|3304.06|3348.79|3347.29|3304.21|3301.46|1762460
1600120800000|2020-09-14 22:00:00|3306.16|3303.16|3338.01|3335.01|3345.35|3343.85|3300.46|3298.46|2019298
1600207200000|2020-09-15 22:00:00|3337.81|3334.81|3328.13|3325.13|3348.8|3347.3|3311.77|3310.27|1405262
1600293600000|2020-09-16 22:00:00|3329.33|3326.33|3318.54|3315.54|3333.63|3330.63|3284.78|3283.28|918368
1600380000000|2020-09-17 22:00:00|3316.74|3313.74|3290.49|3287.49|3330.44|3327.44|3265.54|3264.04|1286993
1600639200000|2020-09-20 22:00:00|3279.19|3276.19|3185.24|3182.24|3291.79|3289.79|3151.69|3150.19|1524150
1600725600000|2020-09-21 22:00:00|3187.04|3184.04|3188.8|3185.8|3200.44|3198.44|3156.25|3154.75|978101
1600812000000|2020-09-22 22:00:00|3189.9|3186.9|3156.63|3153.63|3225.53|3224.03|3152.28|3150.78|898622
1600898400000|2020-09-23 22:00:00|3156.33|3153.33|3167.54|3164.54|3182.79|3181.29|3131.53|3129.53|1105600
1600984800000|2020-09-24 22:00:00|3168.24|3165.24|3162.93|3159.93|3184.34|3182.34|3098.08|3096.58|1096518
1601244000000|2020-09-27 22:00:00|3173.43|3170.43|3232.82|3229.82|3235.32|3232.32|3164.93|3162.93|842478
1601330400000|2020-09-28 22:00:00|3231.92|3228.92|3214.83|3211.83|3243.92|3241.92|3197.25|3195.75|632125
1601416800000|2020-09-29 22:00:00|3215.43|3212.43|3185.39|3182.39|3232.23|3230.23|3174.59|3171.59|1073469
1601503200000|2020-09-30 22:00:00|3188.39|3185.39|3192.93|3189.93|3226.34|3224.84|3178.48|3176.98|828033
1601589600000|2020-10-01 22:00:00|3192.53|3189.53|3205.4|3202.4|3208.5|3205.5|3147.48|3145.98|951404
1601848800000|2020-10-04 22:00:00|3205.3|3202.3|3231.45|3228.45|3236.7|3235.2|3199.23|3197.3|611636
1601935200000|2020-10-05 22:00:00|3231.85|3228.85|3200.2|3197.2|3252.27|3250.77|3190.5|3187.5|777455
1602021600000|2020-10-06 22:00:00|3199.9|3196.9|3238.3|3235.3|3245.65|3244.15|3192.7|3189.7|626418
1602108000000|2020-10-07 22:00:00|3236.4|3233.4|3270.84|3267.84|3271.49|3269.99|3233.94|3232.44|722876
1602194400000|2020-10-08 22:00:00|3271.84|3268.84|3280.95|3277.95|3283.9|3282.4|3254.83|3253.33|665560
1602453600000|2020-10-11 22:00:00|3262.75|3259.75|3309.4|3306.4|3311.1|3308.1|3262.05|3259.05|635826
1602540000000|2020-10-12 22:00:00|3309.6|3306.6|3274.08|3271.08|3312.1|3309.1|3264.83|3263.33|772407
1602626400000|2020-10-13 22:00:00|3273.78|3270.78|3256.97|3253.97|3289.57|3288.07|3254.12|3252.62|600972
1602712800000|2020-10-14 22:00:00|3256.87|3253.87|3211.96|3208.96|3264.37|3262.37|3174.63|3173.13|1321575
1602799200000|2020-10-15 22:00:00|3211.86|3208.86|3237.55|3234.55|3260.3|3258.8|3200.71|3199.21|974382
1603058400000|2020-10-18 22:00:00|3245.85|3242.85|3225.43|3222.43|3285.3|3283.8|3206.38|3204.88|673324
1603144800000|2020-10-19 22:00:00|3227.43|3224.43|3222.05|3219.05|3252.55|3251.05|3211.25|3208.25|699571
1603231200000|2020-10-20 22:00:00|3226.15|3223.15|3175.51|3172.51|3250.5|3249|3172.66|3170.01|885636
1603317600000|2020-10-21 22:00:00|3174.51|3171.51|3186.52|3183.52|3186.97|3185.47|3133.66|3132.16|985055
1603404000000|2020-10-22 22:00:00|3188.72|3185.72|3202.84|3199.84|3218.65|3217.15|3161.97|3160.47|809570
1603666800000|2020-10-25 23:00:00|3187.25|3184.25|3112.04|3109.04|3196.55|3193.55|3081.99|3080.49|1056136
1603753200000|2020-10-26 23:00:00|3111.94|3108.94|3030.09|3027.09|3121.99|3120.49|3028.99|3025.99|1095486
1603839600000|2020-10-27 23:00:00|3030.29|3027.29|2958.73|2955.73|3044.59|3042.59|2933.37|2931.87|2090700
1603926000000|2020-10-28 23:00:00|2958.63|2955.63|2953.94|2950.94|2989.33|2987.33|2921.3|2919.8|1466817
1604012400000|2020-10-29 23:00:00|2954.04|2951.04|2977.8|2976.3|2981.8|2980.3|2894.34|2892.34|1373635
1604271600000|2020-11-01 23:00:00|2966.85|2963.85|3026.81|3023.81|3033.82|3032.32|2945.55|2943.55|1024352
1604358000000|2020-11-02 23:00:00|3027.01|3024.01|3111.16|3108.16|3122.51|3121.01|3024.71|3021.71|1173892
1604444400000|2020-11-03 23:00:00|3113.56|3110.56|3151.44|3148.44|3174.69|3173.19|3014.51|3013.01|1539929
1604530800000|2020-11-04 23:00:00|3152.54|3149.54|3211.04|3208.04|3223.09|3221.59|3138.04|3135.04|1225689
1604617200000|2020-11-05 23:00:00|3209.64|3206.64|3207.85|3204.85|3226.11|3224.61|3168.74|3167.24|1177655
1604876400000|2020-11-08 23:00:00|3209.95|3206.95|3388.61|3385.61|3444.9|3443.4|3206.85|3203.85|2618880
1604962800000|2020-11-09 23:00:00|3389.01|3386.01|3448.97|3445.97|3461.64|3460.14|3348.31|3346.31|1813762
1605049200000|2020-11-10 23:00:00|3449.47|3446.47|3476.98|3473.98|3478.38|3475.38|3425.67|3423.67|1048270
1605135600000|2020-11-11 23:00:00|3476.38|3473.38|3412.21|3409.21|3476.88|3473.88|3397.66|3396.16|1022422
1605222000000|2020-11-12 23:00:00|3411.41|3408.41|3448.29|3445.29|3457.57|3456.07|3396.41|3394.41|875552
1605481200000|2020-11-15 23:00:00|3457.99|3454.99|3476.15|3473.15|3498.48|3496.98|3440.48|3438.98|1042711
1605567600000|2020-11-16 23:00:00|3473.95|3470.95|3472.08|3469.08|3480.63|3479.13|3442.75|3441.25|736729
1605654000000|2020-11-17 23:00:00|3472.88|3469.88|3451.83|3448.83|3490.32|3488.82|3448.83|3445.83|745696
1605740400000|2020-11-18 23:00:00|3452.73|3449.73|3453.76|3450.76|3469.26|3467.71|3440.01|3438.51|730625
1605826800000|2020-11-19 23:00:00|3450.16|3447.16|3466.85|3463.85|3482.48|3480.98|3439.26|3436.26|907246
1606086000000|2020-11-22 23:00:00|3461.95|3458.95|3477.54|3474.54|3507.9|3506.4|3461.85|3458.85|781161
1606172400000|2020-11-23 23:00:00|3477.74|3474.74|3522.07|3519.07|3525.27|3522.27|3475.74|3472.74|776401
1606258800000|2020-11-24 23:00:00|3522.27|3519.27|3517.67|3514.67|3533.47|3530.57|3494.81|3493.31|773514
1606345200000|2020-11-25 23:00:00|3518.47|3515.47|3508.17|3505.17|3527.92|3526.42|3500.52|3499.02|448285
1606431600000|2020-11-26 23:00:00|3509.67|3506.67|3539.2|3536.2|3539.65|3538.15|3497.77|3495.77|706766
1606690800000|2020-11-29 23:00:00|3546.4|3543.4|3488.05|3485.05|3547.1|3544.1|3477.1|3474.55|1341431
1606777200000|2020-11-30 23:00:00|3488.85|3485.85|3529.88|3526.88|3533.81|3532.31|3484.65|3481.65|889034
1606863600000|2020-12-01 23:00:00|3529.78|3526.78|3522.72|3519.72|3533.28|3530.28|3502.48|3500.98|697341
1606950000000|2020-12-02 23:00:00|3523.32|3520.32|3505.81|3502.81|3527.92|3525.92|3497.66|3496.16|637880
1607036400000|2020-12-03 23:00:00|3506.91|3503.91|3534.39|3531.39|3542.49|3540.56|3502.91|3500.91|764904
1607295600000|2020-12-06 23:00:00|3545.89|3542.89|3522.37|3519.37|3546.89|3543.89|3499.71|3498.21|651789
1607382000000|2020-12-07 23:00:00|3521.87|3518.87|3536.85|3533.85|3537.25|3535.7|3503.46|3501.96|686472
1607468400000|2020-12-08 23:00:00|3540.55|3537.55|3531.32|3528.32|3560.2|3558.7|3514.87|3513.37|796354
1607554800000|2020-12-09 23:00:00|3532.02|3529.02|3521.2|3518.2|3541.99|3540.49|3498.72|3497.22|1032958
1607641200000|2020-12-10 23:00:00|3520.1|3517.1|3496.35|3493.35|3526.6|3524.6|3461.93|3460.43|1331715
1607900400000|2020-12-13 23:00:00|3514.15|3511.15|3499.83|3496.83|3532.85|3531.35|3493.98|3491.83|1734919
1607986800000|2020-12-14 23:00:00|3502.13|3499.13|3540|3537|3540.75|3539.25|3494.23|3492.23|1873832
1608073200000|2020-12-15 23:00:00|3539.9|3536.9|3551.24|3548.24|3560.92|3559.42|3524.33|3522.83|1498275
1608159600000|2020-12-16 23:00:00|3552.44|3549.44|3562.01|3559.01|3574.55|3573.05|3543.64|3541.64|768891
1608246000000|2020-12-17 23:00:00|3560.61|3557.61|3555.36|3552.36|3588.25|3586.75|3535.01|3533.51|1077390
1608505200000|2020-12-20 23:00:00|3550.26|3547.26|3485.81|3482.81|3551.06|3548.06|3400.11|3398.61|1289979
1608591600000|2020-12-21 23:00:00|3485.61|3482.61|3498.76|3495.76|3503.78|3502.28|3451.56|3449.81|659970
1608678000000|2020-12-22 23:00:00|3498.26|3495.26|3544.55|3541.55|3548.3|3546.8|3476.56|3474.56|535697
1608764400000|2020-12-23 23:00:00|3544.75|3541.75|3548.05|3545.05|3552.95|3549.95|3537.05|3534.05|0
1609110000000|2020-12-27 23:00:00|3541.25|3538.25|3575.24|3572.24|3585.29|3583.79|3538.95|3535.95|348203
1609196400000|2020-12-28 23:00:00|3576.14|3573.14|3571.98|3568.98|3604.91|3603.41|3561.53|3560.03|459358
1609282800000|2020-12-29 23:00:00|3572.68|3569.68|3558.25|3555.25|3592.53|3591.03|3554.4|3551.65|528178
1609369200000|2020-12-30 23:00:00|3558.15|3555.15|3573.24|3570.24|3576.54|3573.54|3544.95|3541.95|0
1609714800000|2021-01-03 23:00:00|3570.04|3567.04|3554.83|3551.83|3612.99|3611.49|3531.28|3529.78|937928
1609801200000|2021-01-04 23:00:00|3554.93|3551.93|3558.07|3555.07|3576.28|3574.78|3525.17|3523.67|750339
1609887600000|2021-01-05 23:00:00|3558.17|3555.17|3618.5|3615.5|3626.2|3624.45|3541.17|3539.17|927703
1609974000000|2021-01-06 23:00:00|3618.2|3615.2|3629.3|3626.3|3637.05|3635.55|3604.56|3603.06|817878
1610060400000|2021-01-07 23:00:00|3628.4|3625.4|3655.61|3652.61|3660.21|3657.55|3625.3|3622.3|812939
1610319600000|2021-01-10 23:00:00|3649.61|3646.61|3621.94|3618.94|3654.41|3651.41|3595.41|3593.91|737634
1610406000000|2021-01-11 23:00:00|3623.04|3620.04|3611.56|3608.56|3637.74|3635.74|3591.11|3589.61|741809
1610492400000|2021-01-12 23:00:00|3611.36|3608.36|3622.62|3619.62|3624.87|3623.37|3599.34|3597.84|644443
1610578800000|2021-01-13 23:00:00|3622.12|3619.12|3637.76|3634.76|3648.11|3646.61|3618.22|3615.22|705051
1610665200000|2021-01-14 23:00:00|3637.56|3634.56|3580.64|3577.64|3642.76|3639.76|3573.46|3571.96|1078198
1610924400000|2021-01-17 23:00:00|3587.54|3584.54|3609|3606|3615.05|3613.55|3574.59|3573.09|402489
1611010800000|2021-01-18 23:00:00|3609.1|3606.1|3612.18|3609.18|3629.3|3627.3|3591.93|3590.43|601895
1611097200000|2021-01-19 23:00:00|3613.18|3610.18|3634.13|3631.13|3637.23|3634.58|3595.18|3593.18|658336
1611183600000|2021-01-20 23:00:00|3633.33|3630.33|3628.42|3625.42|3651.08|3649.58|3609.77|3608.27|736524
1611270000000|2021-01-21 23:00:00|3628.92|3625.92|3600.11|3597.11|3630.72|3627.72|3571.01|3569.51|928574
1611529200000|2021-01-24 23:00:00|3607.31|3604.31|3573.86|3570.86|3625.46|3623.96|3540.11|3538.61|1050069
1611615600000|2021-01-25 23:00:00|3573.66|3570.66|3602.29|3599.29|3609.69|3607.46|3534.36|3532.36|846401
1611702000000|2021-01-26 23:00:00|3602.49|3599.49|3511.92|3508.92|3608.69|3605.69|3485.92|3482.92|1353435
1611788400000|2021-01-27 23:00:00|3511.82|3508.82|3548.1|3545.1|3575.25|3573.75|3473.94|3472.44|1265621
1611874800000|2021-01-28 23:00:00|3548.5|3545.5|3470.05|3467.05|3554.1|3551.1|3463.5|3462|1408398
1612134000000|2021-01-31 23:00:00|3460.95|3457.95|3546.72|3543.72|3549.37|3547.87|3436.95|3433.95|886685
1612220400000|2021-02-01 23:00:00|3546.52|3543.52|3612.08|3609.08|3614.98|3611.98|3537.12|3535.12|892177
1612306800000|2021-02-02 23:00:00|3612.88|3609.88|3622.24|3619.24|3637.53|3636.03|3599.8|3598.3|822775
1612393200000|2021-02-03 23:00:00|3622.34|3619.34|3645.11|3642.11|3649.61|3646.61|3597.44|3595.44|735595
1612479600000|2021-02-04 23:00:00|3646.01|3643.01|3660.7|3657.7|3669.24|3667.74|3642.05|3640.41|733289
1612738800000|2021-02-07 23:00:00|3668.4|3665.4|3674.85|3671.85|3688.3|3686.3|3661.24|3659.4|639328
1612825200000|2021-02-08 23:00:00|3675.05|3672.05|3673.23|3670.23|3678.75|3676.75|3649.51|3648.01|552932
1612911600000|2021-02-09 23:00:00|3673.93|3670.93|3648.55|3645.55|3682.23|3680.48|3626.1|3624.6|816741
1612998000000|2021-02-10 23:00:00|3648.45|3645.45|3666.98|3663.98|3674.33|3672.83|3639.35|3637.35|684544
1613084400000|2021-02-11 23:00:00|3667.68|3664.68|3706.81|3703.81|3709.71|3706.71|3648.49|3646.99|685708
1613343600000|2021-02-14 23:00:00|3709.61|3706.61|3737.7|3734.7|3743.6|3742.1|3707.11|3704.11|683503
1613430000000|2021-02-15 23:00:00|3739.3|3736.3|3725.15|3722.15|3747.2|3745.2|3717.7|3716.2|659891
1613516400000|2021-02-16 23:00:00|3725.45|3722.45|3712.62|3709.62|3727.15|3725.6|3694.77|3693.27|959374
1613602800000|2021-02-17 23:00:00|3712.42|3709.42|3693.27|3690.27|3719.02|3717.02|3673.22|3671.72|862511
1613689200000|2021-02-18 23:00:00|3692.67|3689.67|3704.81|3701.81|3721.26|3719.76|3673.47|3671.47|779563
1613948400000|2021-02-21 23:00:00|3711.51|3708.51|3693.04|3690.04|3725.51|3723.51|3662.26|3660.76|744343
1614034800000|2021-02-22 23:00:00|3694.54|3691.54|3694.08|3691.08|3713.84|3711.84|3645.11|3643.61|1016791
1614121200000|2021-02-23 23:00:00|3694.18|3691.18|3717.27|3714.27|3722.67|3719.67|3667.88|3665.88|819172
1614207600000|2021-02-24 23:00:00|3718.67|3715.67|3645|3642|3732.07|3730.32|3641.15|3639.65|988523
1614294000000|2021-02-25 23:00:00|3646.7|3643.7|3640.68|3637.68|3678.34|3676.84|3621.15|3619.65|1665258
1614553200000|2021-02-28 23:00:00|3646.48|3643.48|3720.12|3717.12|3721.92|3718.92|3646.18|3643.18|903225
1614639600000|2021-03-01 23:00:00|3719.82|3716.82|3707.05|3704.05|3728.98|3727.48|3690.07|3688.57|815088
1614726000000|2021-03-02 23:00:00|3707.45|3704.45|3691.93|3688.93|3743.22|3741.72|3688.21|3686.13|857007
1614812400000|2021-03-03 23:00:00|3693.53|3690.53|3678.25|3675.25|3718.2|3716.7|3658.2|3656.7|1101065
1614898800000|2021-03-04 23:00:00|3679.25|3676.25|3718.27|3715.27|3719.27|3716.27|3646.45|3644.45|1118034
1615158000000|2021-03-07 23:00:00|3734.87|3731.87|3765.67|3762.67|3776.02|3774.52|3680.42|3678.92|1215023
1615244400000|2021-03-08 23:00:00|3766.67|3763.67|3793.84|3790.84|3797.79|3796.29|3749.27|3747.27|1029049
1615330800000|2021-03-09 23:00:00|3793.94|3790.94|3834.16|3831.16|3834.56|3831.56|3773.79|3772.29|1043927
1615417200000|2021-03-10 23:00:00|3834.26|3831.26|3842.17|3839.17|3848.42|3846.92|3817.96|3815.96|978099
1615503600000|2021-03-11 23:00:00|3842.27|3839.27|3852.23|3849.23|3856.53|3853.53|3818.79|3817.29|1128414
1615676400000|2021-03-13 23:00:00|3859.73|3856.73|3855.23|3852.23|3860.23|3857.23|3850.83|3847.83|0
1615762800000|2021-03-14 23:00:00|3855.13|3852.13|3837.03|3834.03|3861.63|3858.63|3818.28|3816.78|1815544
1615849200000|2021-03-15 23:00:00|3837.23|3834.23|3854.84|3851.84|3857.89|3856.39|3834.53|3832.53|1930519
1615935600000|2021-03-16 23:00:00|3854.64|3851.64|3869.57|3866.57|3872.47|3869.47|3839.04|3837.54|1210201
1616022000000|2021-03-17 23:00:00|3869.77|3866.77|3834.97|3831.97|3882.57|3880.57|3832.62|3831.12|959356
1616108400000|2021-03-18 23:00:00|3834.77|3831.77|3842.26|3839.26|3862.64|3861.14|3818.8|3817.3|1354474
1616281200000|2021-03-20 23:00:00|3835.36|3832.36|3839.36|3836.36|3839.56|3836.56|3834.26|3831.26|0
1616367600000|2021-03-21 23:00:00|3839.56|3836.56|3833.8|3830.8|3843.66|3841.34|3812.21|3810.71|580677
1616454000000|2021-03-22 23:00:00|3833.4|3830.4|3812.23|3809.23|3842.46|3840.96|3803.95|3802.45|750847
1616540400000|2021-03-23 23:00:00|3811.83|3808.83|3818.78|3815.78|3834.07|3832.57|3802.88|3801.38|808351
1616626800000|2021-03-24 23:00:00|3818.58|3815.58|3854.38|3851.38|3857.98|3855.33|3784.84|3783.34|1039308
1616713200000|2021-03-25 23:00:00|3854.68|3851.68|3891.83|3888.83|3895.18|3893.68|3845.96|3844.46|744843
1616886000000|2021-03-27 23:00:00|3890.53|3887.53|3887.23|3884.23|3890.53|3887.53|3885.43|3882.43|0
1616972400000|2021-03-28 23:00:00|3887.43|3884.43|3902.6|3899.6|3903.3|3901.35|3862.43|3860.43|663606
1617055200000|2021-03-29 22:00:00|3902.4|3899.4|3926.06|3923.06|3930.61|3929.11|3892.1|3890.1|706369
1617141600000|2021-03-30 22:00:00|3926.16|3923.16|3923.32|3920.32|3932.86|3930.97|3911.47|3909.97|992840
1617228000000|2021-03-31 22:00:00|3924.12|3921.12|3969.05|3966.05|3973.2|3971.7|3922.72|3920.12|611366
1617314400000|2021-04-01 22:00:00|3969.55|3966.55|3978.55|3975.55|3988.05|3985.05|3967.75|3964.75|0
1617573600000|2021-04-04 22:00:00|3977.95|3974.95|4001.75|3998.75|4009.05|4006.05|3973.35|3970.35|0
1617660000000|2021-04-05 22:00:00|4001.95|3998.95|3967.72|3964.72|4006.05|4003.05|3957.17|3955.67|777239
1617746400000|2021-04-06 22:00:00|3967.52|3964.52|3974.16|3971.16|3974.76|3971.76|3952.61|3951.11|528382
1617832800000|2021-04-07 22:00:00|3974.06|3971.06|3986.43|3983.43|3987.03|3984.03|3963.12|3961.62|545256
1617919200000|2021-04-08 22:00:00|3986.63|3983.63|3986.22|3983.22|3992.22|3989.22|3970.98|3969.48|520978
1618178400000|2021-04-11 22:00:00|3986.52|3983.52|3973|3970|3989.82|3986.82|3959.75|3958.25|510708
1618264800000|2021-04-12 22:00:00|3973.2|3970.2|3981.6|3978.6|3982.9|3980.54|3954.04|3952.54|693183
1618351200000|2021-04-13 22:00:00|3981.8|3978.8|3974.07|3971.07|3984.7|3982.7|3966.02|3964.52|584021
1618437600000|2021-04-14 22:00:00|3973.97|3970.97|3999.67|3996.67|4000.82|3999.32|3970.27|3968.27|653674
1618524000000|2021-04-15 22:00:00|3999.27|3996.27|4047.05|4044.05|4051.45|4048.45|3991.82|3990.07|863054
1618783200000|2021-04-18 22:00:00|4040.65|4037.65|4019.69|4016.69|4046.75|4044.75|4008.74|4007.24|587330
1618869600000|2021-04-19 22:00:00|4020.29|4017.29|3943.11|3940.11|4025.99|4022.99|3936.76|3935.26|974137
1618956000000|2021-04-20 22:00:00|3942.81|3939.81|3991.94|3988.94|3999.14|3996.89|3938.01|3936.01|818655
1619042400000|2021-04-21 22:00:00|3992.64|3989.64|3998.96|3995.96|4021.81|4020.31|3988.64|3985.64|730677
1619128800000|2021-04-22 22:00:00|3998.76|3995.76|4007.33|4004.33|4020.78|4019.28|3981.9|3980.4|663974
1619388000000|2021-04-25 22:00:00|4011.03|4008.03|4020.81|4017.81|4027.69|4026.19|4004.75|4003.25|520766
1619474400000|2021-04-26 22:00:00|4021.21|4018.21|4015.3|4012.3|4025.61|4023.61|4001.79|4000.29|638520
1619560800000|2021-04-27 22:00:00|4016.3|4013.3|4017.64|4014.64|4028.35|4026.85|4005.3|4003.3|599857
1619647200000|2021-04-28 22:00:00|4018.24|4015.24|4003.37|4000.37|4034.49|4032.99|3980.32|3978.82|802112
1619733600000|2021-04-29 22:00:00|4003.87|4000.87|3975.45|3972.45|4006.32|4004.82|3958.3|3956.8|988889
1619992800000|2021-05-02 22:00:00|3974.75|3971.75|4005.17|4002.17|4010.55|4009.05|3963.55|3962.05|553921
1620079200000|2021-05-03 22:00:00|4005.97|4002.97|3936.42|3933.42|4019.82|4018.32|3912.47|3910.97|1112715
1620165600000|2021-05-04 22:00:00|3936.32|3933.32|3998.46|3995.46|4003.01|4001.51|3933.32|3930.32|822122
1620252000000|2021-05-05 22:00:00|3999.06|3996.06|4015.18|4012.18|4024.01|4022.51|3975.47|3973.97|809890
1620338400000|2021-05-06 22:00:00|4016.18|4013.18|4036.68|4033.68|4038.68|4035.68|4004.89|4003.39|818482
1620597600000|2021-05-09 22:00:00|4036.38|4033.38|4004.07|4001.07|4050.98|4048.98|3990.37|3987.37|579158
1620684000000|2021-05-10 22:00:00|4003.27|4000.27|3940.7|3937.7|4006.57|4003.57|3917.45|3915.95|1198274
1620770400000|2021-05-11 22:00:00|3940.8|3937.8|3923.39|3920.39|3966.59|3965.09|3909.7|3907.7|1053513
1620856800000|2021-05-12 22:00:00|3922.99|3919.99|3969.14|3966.14|3973.69|3972.19|3858.42|3856.92|1039514
1620943200000|2021-05-13 22:00:00|3970.34|3967.34|4043.07|4040.07|4045.67|4042.67|3962.04|3960.54|817511
1621202400000|2021-05-16 22:00:00|4037.37|4034.37|4020.45|4017.45|4043.07|4040.07|3994.12|3992.62|630567
1621288800000|2021-05-17 22:00:00|4019.65|4016.65|3982.94|3979.94|4043.1|4041.6|3980.94|3977.94|674659
1621375200000|2021-05-18 22:00:00|3982.74|3979.74|3950.87|3947.87|3993.84|3991.84|3893|3891.5|1308593
1621461600000|2021-05-19 22:00:00|3949.67|3946.67|4002.8|3999.8|4011.75|4010.25|3937.36|3935.86|911056
1621548000000|2021-05-20 22:00:00|4002.9|3999.9|4029.99|4026.99|4033.23|4031.73|4000.2|3998.7|858945
1621807200000|2021-05-23 22:00:00|4016.59|4013.59|4052.29|4049.29|4054.64|4053.14|4011.59|4008.59|379602
1621893600000|2021-05-24 22:00:00|4051.59|4048.59|4045.79|4042.79|4062.64|4061.14|4035.84|4034.34|678965
1621980000000|2021-05-25 22:00:00|4045.69|4042.69|4035.91|4032.91|4058.09|4056.09|4022.18|4020.68|650088
1622066400000|2021-05-26 22:00:00|4035.81|4032.81|4052.24|4049.24|4057.56|4056.06|4019.53|4018.03|754800
1622152800000|2021-05-27 22:00:00|4052.34|4049.34|4065.13|4062.13|4077.11|4075.61|4049.09|4047.59|710629
1622412000000|2021-05-30 22:00:00|4065.43|4062.43|4041.86|4038.86|4076.33|4074.33|4036.11|4034.61|475322
1622498400000|2021-05-31 22:00:00|4042.26|4039.26|4073.15|4070.15|4102.16|4100.66|4040.36|4038.36|783618
1622584800000|2021-06-01 22:00:00|4072.75|4069.75|4086.66|4083.66|4092.11|4090.61|4063.8|4062.3|671967
1622671200000|2021-06-02 22:00:00|4087.36|4084.36|4083.46|4080.46|4097.36|4095.36|4052.73|4051.23|787014
1622757600000|2021-06-03 22:00:00|4083.26|4080.26|4095.89|4092.89|4099.34|4097.84|4067.46|4065.46|635773
1623016800000|2021-06-06 22:00:00|4100.69|4097.69|4107.79|4104.79|4108.49|4106.64|4069.34|4067.84|605433
1623103200000|2021-06-07 22:00:00|4107.99|4104.99|4104.79|4101.79|4117.04|4115.54|4092.04|4090.54|793793
1623189600000|2021-06-08 22:00:00|4105.19|4102.19|4103.53|4100.53|4111.29|4109.29|4077.79|4076.29|710981
1623276000000|2021-06-09 22:00:00|4103.43|4100.43|4105.65|4102.65|4109.88|4108.38|4080.68|4079.18|906851
1623362400000|2021-06-10 22:00:00|4105.75|4102.75|4141.18|4138.18|4142.68|4140.73|4098.9|4097.4|1041728
1623621600000|2021-06-13 22:00:00|4145.98|4142.98|4147.5|4144.5|4155.23|4153.73|4128.48|4126.98|1843512
1623708000000|2021-06-14 22:00:00|4147.3|4144.3|4152.45|4149.45|4158.88|4157.38|4141.5|4140|2026550
1623794400000|2021-06-15 22:00:00|4152.85|4149.85|4142.88|4139.88|4160.33|4158.83|4137.33|4135.83|1189937
1623880800000|2021-06-16 22:00:00|4143.28|4140.28|4166.92|4163.92|4170.27|4168.77|4125.08|4123.08|843484
1623967200000|2021-06-17 22:00:00|4167.02|4164.02|4072.45|4069.45|4171.02|4168.02|4071.85|4068.85|1230230
1624226400000|2021-06-20 22:00:00|4077.75|4074.75|4130.96|4127.96|4132.06|4129.06|4033.75|4031.75|627922
1624312800000|2021-06-21 22:00:00|4131.56|4128.56|4122.67|4119.67|4133.46|4130.46|4092.93|4091.43|478550
1624399200000|2021-06-22 22:00:00|4121.67|4118.67|4082.67|4079.67|4135.12|4133.62|4071.32|4069.82|580379
1624485600000|2021-06-23 22:00:00|4082.27|4079.27|4131.86|4128.86|4132.46|4129.46|4080.87|4077.87|581425
1624572000000|2021-06-24 22:00:00|4131.76|4128.76|4125.85|4122.85|4134.46|4132.71|4106.23|4104.73|450453
1624831200000|2021-06-27 22:00:00|4126.95|4123.95|4099.56|4096.56|4127.65|4126|4087.11|4085.61|516662
1624917600000|2021-06-28 22:00:00|4098.96|4095.96|4110.39|4107.39|4125.66|4124.16|4088.86|4086.86|553999
1625004000000|2021-06-29 22:00:00|4110.89|4107.89|4078.75|4075.75|4114.99|4112.79|4047.22|4045.72|1112080
1625090400000|2021-06-30 22:00:00|4079.75|4076.75|4090.6|4087.6|4114.53|4113.03|4050.53|4049.03|792654
1625176800000|2021-07-01 22:00:00|4089.8|4086.8|4084.41|4081.41|4101.65|4100.15|4076.76|4075.26|469303
1625436000000|2021-07-04 22:00:00|4086.41|4083.41|4089.68|4086.68|4096.26|4094.76|4058.12|4056.62|304010
1625522400000|2021-07-05 22:00:00|4089.78|4086.78|4044.83|4041.83|4097.38|4095.38|4038.25|4036.75|616401
1625608800000|2021-07-06 22:00:00|4045.33|4042.33|4087.05|4084.05|4087.45|4084.45|4040.63|4038.63|582378
1625695200000|2021-07-07 22:00:00|4087.15|4084.15|3995.76|3992.76|4087.35|4084.35|3963.31|3961.81|1314869
1625781600000|2021-07-08 22:00:00|3995.96|3992.96|4074.57|4071.57|4074.97|4071.97|3974.56|3972.56|802551
1626040800000|2021-07-11 22:00:00|4076.57|4073.57|4100.27|4097.27|4102.22|4100.72|4045.76|4044.26|670110
1626127200000|2021-07-12 22:00:00|4100.57|4097.57|4092.26|4089.26|4105.77|4103.77|4083.59|4082.09|535315
1626213600000|2021-07-13 22:00:00|4092.66|4089.66|4094.82|4091.82|4105.89|4104.39|4075.01|4073.51|564072
1626300000000|2021-07-14 22:00:00|4094.32|4091.32|4053.24|4050.24|4096.12|4093.12|4042.19|4040.69|702673
1626386400000|2021-07-15 22:00:00|4053.44|4050.44|4022.81|4019.81|4074.19|4072.69|4014.4|4012.9|831536
1626645600000|2021-07-18 22:00:00|4022.91|4019.91|3939.78|3936.78|4024.51|4021.51|3905.13|3903.63|1168210
1626732000000|2021-07-19 22:00:00|3939.68|3936.68|3969.67|3966.67|3980.63|3979.13|3920.97|3919.47|987289
1626818400000|2021-07-20 22:00:00|3969.47|3966.47|4046.62|4043.62|4047.42|4044.42|3953.07|3951.07|679838
1626904800000|2021-07-21 22:00:00|4046.92|4043.92|4074.01|4071.01|4079.45|4077.95|4038.02|4036.02|584665
1626991200000|2021-07-22 22:00:00|4074.51|4071.51|4103.57|4100.57|4118.42|4116.92|4065.61|4063.61|513579
1627250400000|2021-07-25 22:00:00|4106.27|4103.27|4108.1|4105.1|4109.07|4106.07|4072.56|4071.06|506956
1627336800000|2021-07-26 22:00:00|4108|4105|4067.34|4064.34|4108.2|4105.4|4054.29|4052.79|647237
1627423200000|2021-07-27 22:00:00|4067.74|4064.74|4097.38|4094.38|4106.43|4104.93|4060.24|4058.24|514646
1627509600000|2021-07-28 22:00:00|4098.48|4095.48|4096.7|4093.7|4130.05|4128.55|4087.68|4085.68|519475
1627596000000|2021-07-29 22:00:00|4096.9|4093.9|4098.68|4095.68|4114.56|4113.06|4078.65|4077.15|727592
1627855200000|2021-08-01 22:00:00|4101.78|4098.78|4108|4105|4137.53|4136.03|4096.91|4095.41|514732
1627941600000|2021-08-02 22:00:00|4108.7|4105.7|4124.28|4121.28|4132.13|4130.63|4102.76|4101.26|502746
1628028000000|2021-08-03 22:00:00|4124.68|4121.68|4142.92|4139.92|4151.47|4149.97|4120.38|4118.28|516611
1628114400000|2021-08-04 22:00:00|4143.22|4140.22|4160.84|4157.84|4166.7|4165.2|4138.47|4136.97|393246
1628200800000|2021-08-05 22:00:00|4160.44|4157.44|4179.7|4176.7|4185.23|4183.73|4152.44|4150.44|414568
1628460000000|2021-08-08 22:00:00|4178|4175|4186.08|4183.08|4187.55|4186.05|4162.8|4160.8|283163
1628546400000|2021-08-09 22:00:00|4185.68|4182.68|4196.46|4193.46|4198.11|4196.61|4175.28|4173.28|403860
1628632800000|2021-08-10 22:00:00|4196.66|4193.66|4215.45|4212.45|4221.28|4219.78|4186.1|4184.6|465321
1628719200000|2021-08-11 22:00:00|4215.35|4212.35|4230.17|4227.17|4234.22|4232.72|4201.9|4200.4|489991
1628805600000|2021-08-12 22:00:00|4230.07|4227.07|4231.54|4228.54|4243.08|4241.58|4223.22|4221.72|399895
1629064800000|2021-08-15 22:00:00|4228.84|4225.84|4215.43|4212.43|4230.74|4227.74|4189.54|4188.04|624459
1629151200000|2021-08-16 22:00:00|4215.13|4212.13|4190.45|4187.45|4215.13|4212.13|4172.48|4170.98|671373
1629237600000|2021-08-17 22:00:00|4190.05|4187.05|4166.77|4163.77|4209.4|4207.9|4159.87|4156.87|492815
1629324000000|2021-08-18 22:00:00|4166.97|4163.97|4137.82|4134.82|4174.27|4172.27|4081.87|4080.37|1099645
1629410400000|2021-08-19 22:00:00|4138.82|4135.82|4154.53|4151.53|4156.98|4155.48|4105.17|4103.67|668974
1629669600000|2021-08-22 22:00:00|4153.13|4150.13|4187.51|4184.51|4187.81|4184.81|4153.13|4150.13|515193
1629756000000|2021-08-23 22:00:00|4187.21|4184.21|4181.57|4178.57|4200.56|4199.06|4164.38|4162.88|475489
1629842400000|2021-08-24 22:00:00|4181.07|4178.07|4180.74|4177.74|4189.78|4188.28|4173.27|4171.27|354995
1629928800000|2021-08-25 22:00:00|4180.64|4177.64|4167.27|4164.27|4180.84|4177.84|4142.89|4141.39|656196
1630015200000|2021-08-26 22:00:00|4167.47|4164.47|4198.52|4195.52|4199.77|4198.27|4154.97|4152.97|458317
1630274400000|2021-08-29 22:00:00|4196.72|4193.72|4204.04|4201.04|4204.77|4203.27|4184.02|4182.02|369090
1630360800000|2021-08-30 22:00:00|4203.64|4200.64|4203.38|4200.38|4223.71|4222.21|4175.63|4174.13|983153
1630447200000|2021-08-31 22:00:00|4203.78|4200.78|4226.94|4223.94|4252.12|4250.62|4199.88|4197.88|813148
1630533600000|2021-09-01 22:00:00|4227.24|4224.24|4229|4226|4240.13|4238.63|4215.64|4213.64|433328
1630620000000|2021-09-02 22:00:00|4229.1|4226.1|4200.14|4197.14|4239.8|4237.8|4183.08|4181.58|652095
1630879200000|2021-09-05 22:00:00|4200.44|4197.44|4246.37|4243.37|4254.03|4252.53|4188.34|4186.34|502089
1630965600000|2021-09-06 22:00:00|4245.17|4242.17|4216.59|4213.59|4247.08|4245.58|4214.69|4211.69|682677
1631052000000|2021-09-07 22:00:00|4216.89|4213.89|4178.3|4175.3|4225.39|4223.39|4160.65|4159.15|963006
1631138400000|2021-09-08 22:00:00|4178.7|4175.7|4164.57|4161.57|4195.62|4194.12|4134.45|4132.95|1100510
1631224800000|2021-09-09 22:00:00|4163.37|4160.37|4161.55|4158.55|4206.53|4205.03|4155.2|4153.7|910496
1631484000000|2021-09-12 22:00:00|4165.85|4162.85|4200.94|4197.94|4211.85|4210.35|4156.95|4154.95|1773247
1631570400000|2021-09-13 22:00:00|4200.44|4197.44|4186.26|4183.26|4203.73|4202.23|4164.49|4162.99|1733286
1631656800000|2021-09-14 22:00:00|4186.46|4183.46|4175.78|4172.78|4199.16|4197.16|4143.93|4142.43|1197406
1631743200000|2021-09-15 22:00:00|4176.28|4173.28|4191.46|4188.46|4198.21|4196.71|4156.38|4154.38|749390
1631829600000|2021-09-16 22:00:00|4191.96|4188.96|4122.32|4119.32|4215.21|4213.71|4113.17|4111.67|1282743
1632088800000|2021-09-19 22:00:00|4127.32|4124.32|4034.47|4031.47|4133.92|4131.92|4003.82|4002.32|1189880
1632175200000|2021-09-20 22:00:00|4034.07|4031.07|4080.74|4077.74|4108.82|4107.32|4033.17|4030.17|923454
1632261600000|2021-09-21 22:00:00|4080.54|4077.54|4150.03|4147.03|4167.28|4165.78|4064.84|4061.84|768728
1632348000000|2021-09-22 22:00:00|4149.93|4146.93|4199.27|4196.27|4207.33|4205.83|4149.63|4146.63|658768
1632434400000|2021-09-23 22:00:00|4198.47|4195.47|4164.91|4161.91|4220.17|4218.17|4150.45|4148.95|573863
1632693600000|2021-09-26 22:00:00|4167.71|4164.71|4166|4163|4201.26|4199.76|4156.45|4154.95|527452
1632780000000|2021-09-27 22:00:00|4166.4|4163.4|4068|4065|4179.95|4178.45|4049.75|4048.25|1011626
1632866400000|2021-09-28 22:00:00|4070.2|4067.2|4083.88|4080.88|4109.98|4108.48|4056.2|4054.2|780460
1632952800000|2021-09-29 22:00:00|4084.88|4081.88|4044.22|4041.22|4118.53|4117.03|4029.27|4027.77|1087536
1633039200000|2021-09-30 22:00:00|4044.72|4041.72|4058.58|4055.58|4065.43|4063.93|3979.77|3978.27|1080369
1633298400000|2021-10-03 22:00:00|4053.28|4050.28|4010.56|4007.56|4061.68|4059.18|3992.41|3990.91|719198
1633384800000|2021-10-04 22:00:00|4010.66|4007.66|4059.05|4056.05|4069.4|4067.9|3984.16|3982.16|712161
1633471200000|2021-10-05 22:00:00|4058.55|4055.55|4042.85|4039.85|4063.25|4060.25|3965.25|3963.75|1150287
1633557600000|2021-10-06 22:00:00|4042.35|4039.35|4092.71|4089.71|4100.38|4098.88|4042.35|4039.35|794972
1633644000000|2021-10-07 22:00:00|4092.81|4089.81|4070.77|4067.77|4103.91|4101.91|4066.52|4064.87|591431
1633903200000|2021-10-10 22:00:00|4076.27|4073.27|4050.47|4047.47|4086.5|4085|4025.15|4022.15|475466
1633989600000|2021-10-11 22:00:00|4049.97|4046.97|4045.39|4042.39|4067.14|4065.64|4018.92|4017.42|578496
1634076000000|2021-10-12 22:00:00|4045.89|4042.89|4094.68|4091.68|4100.43|4098.93|4041.64|4040.14|639877
1634162400000|2021-10-13 22:00:00|4094.28|4091.28|4164.34|4161.34|4166.74|4163.74|4094.08|4091.08|727531
1634248800000|2021-10-14 22:00:00|4163.84|4160.84|4189.54|4186.54|4189.84|4186.84|4152.54|4150.54|723011
1634508000000|2021-10-17 22:00:00|4193.35|4190.35|4154.58|4151.58|4195.35|4192.35|4131.36|4129.86|594533
1634594400000|2021-10-18 22:00:00|4153.78|4150.78|4173.54|4170.54|4175.84|4172.84|4149.68|4146.68|455162
1634680800000|2021-10-19 22:00:00|4174.64|4171.64|4170.59|4167.59|4179.84|4178.34|4143.69|4142.19|467486
1634767200000|2021-10-20 22:00:00|4171.09|4168.09|4166.58|4163.58|4175.29|4173.29|4139.34|4137.84|572583
1634853600000|2021-10-21 22:00:00|4166.38|4163.38|4190.83|4187.83|4204.87|4203.37|4162.88|4159.88|660331
1635112800000|2021-10-24 22:00:00|4194.83|4191.83|4197.49|4194.49|4203.13|4201.13|4186.02|4183.09|429908
1635199200000|2021-10-25 22:00:00|4197.89|4194.89|4220.32|4217.32|4232.97|4231.47|4193.14|4191.39|603331
1635285600000|2021-10-26 22:00:00|4220.52|4217.52|4215.54|4212.54|4231.99|4230.49|4205.79|4204.29|524780
1635372000000|2021-10-27 22:00:00|4216.04|4213.04|4228.26|4225.26|4237.69|4236.19|4211.99|4210.49|646718
1635458400000|2021-10-28 22:00:00|4226.76|4223.76|4268.66|4265.66|4269.36|4266.36|4188.19|4186.69|987613
1635721200000|2021-10-31 23:00:00|4267.66|4264.66|4287.13|4284.13|4292.36|4290.86|4262.66|4260.46|567726
1635807600000|2021-11-01 23:00:00|4287.03|4284.03|4295.51|4292.51|4300.46|4298.96|4270.53|4268.53|468881
1635894000000|2021-11-02 23:00:00|4295.71|4292.71|4336.82|4333.82|4337.22|4334.22|4288.46|4286.96|526255
1635980400000|2021-11-03 23:00:00|4337.02|4334.02|4338.92|4335.92|4341.47|4339.97|4323.13|4321.63|567322
1636066800000|2021-11-04 23:00:00|4339.22|4336.22|4361.2|4359.7|4375.84|4374.34|4325.27|4323.77|669708
1636326000000|2021-11-07 23:00:00|4360.75|4357.75|4348.11|4345.11|4367.71|4366.21|4345.86|4343.21|426287
1636412400000|2021-11-08 23:00:00|4348.41|4345.41|4343.17|4340.17|4365.2|4363.7|4336.61|4334.61|556371
1636498800000|2021-11-09 23:00:00|4343.07|4340.07|4333.25|4330.25|4357.92|4356.42|4322|4320.5|501074
1636585200000|2021-11-10 23:00:00|4333.65|4330.65|4359.19|4356.19|4360.74|4359.24|4325.25|4323.25|409060
1636671600000|2021-11-11 23:00:00|4360.09|4357.09|4375.17|4372.17|4379.07|4376.07|4353.24|4351.74|456029
1636930800000|2021-11-14 23:00:00|4376.17|4373.17|4384.67|4381.67|4387.02|4385.52|4365.52|4364.02|429167
1637017200000|2021-11-15 23:00:00|4385.27|4382.27|4403.61|4400.61|4409.36|4407.86|4378.27|4376.27|495061
1637103600000|2021-11-16 23:00:00|4403.91|4400.91|4402.28|4399.28|4410.03|4408.53|4394.61|4392.61|478529
1637190000000|2021-11-17 23:00:00|4402.88|4399.88|4395.29|4392.29|4416.09|4414.59|4378.64|4377.14|533679
1637276400000|2021-11-18 23:00:00|4395.69|4392.69|4356.46|4353.46|4405.64|4404.14|4334.57|4333.07|1013324
1637535600000|2021-11-21 23:00:00|4361.47|4358.47|4328.47|4325.47|4373.12|4371.62|4319.97|4316.97|582206
1637622000000|2021-11-22 23:00:00|4329.97|4326.97|4303.52|4300.52|4332.37|4330.07|4267.9|4266.4|835499
1637708400000|2021-11-23 23:00:00|4303.62|4300.62|4292.22|4289.22|4309.32|4307.57|4241.85|4240.35|735058
1637794800000|2021-11-24 23:00:00|4291.82|4288.82|4296.99|4293.99|4308.12|4306.12|4279.63|4278.13|345682
1637881200000|2021-11-25 23:00:00|4296.29|4293.29|4067.77|4066.27|4296.59|4293.59|4037.27|4035.77|1660779
1638140400000|2021-11-28 23:00:00|4099.42|4096.42|4132.58|4129.58|4172.22|4170.22|4095.62|4092.62|1205841
1638226800000|2021-11-29 23:00:00|4132.78|4129.78|4089.31|4086.31|4156.78|4154.78|3999.28|3997.28|1711947
1638313200000|2021-11-30 23:00:00|4091.01|4088.01|4091.15|4088.15|4189.15|4187.65|4065.51|4063.51|1071094
1638399600000|2021-12-01 23:00:00|4091.25|4088.25|4138.27|4135.27|4153.2|4151.7|4087.05|4084.45|1063985
1638486000000|2021-12-02 23:00:00|4139.67|4136.67|4087.19|4084.19|4154.82|4153.32|4056.64|4055.14|980283
1638745200000|2021-12-05 23:00:00|4092.49|4089.49|4152.6|4149.6|4154.45|4152.95|4078.73|4077.23|819472
1638831600000|2021-12-06 23:00:00|4152.4|4149.4|4285.61|4282.61|4287.46|4285.96|4137.7|4135.7|1046717
1638918000000|2021-12-07 23:00:00|4285.01|4282.01|4241.11|4238.11|4290.31|4288.81|4232.16|4230.66|907531
1639004400000|2021-12-08 23:00:00|4240.91|4237.91|4201.7|4198.7|4254.41|4252.41|4193.65|4191|789637
1639090800000|2021-12-09 23:00:00|4201.1|4198.1|4212.33|4209.33|4223.69|4222.19|4179.15|4177.65|918323
1639350000000|2021-12-12 23:00:00|4214.53|4211.53|4184.75|4181.75|4242|4240.5|4176.6|4174.65|1718494
1639436400000|2021-12-13 23:00:00|4185.55|4182.55|4166.83|4163.83|4213.1|4211.6|4136.18|4134.68|1767154
1639522800000|2021-12-14 23:00:00|4167.03|4164.03|4219.87|4216.87|4222.57|4219.57|4141.18|4139.68|1231920
1639609200000|2021-12-15 23:00:00|4219.67|4216.67|4193.1|4190.1|4252.02|4250.52|4170.35|4168.85|884062
1639695600000|2021-12-16 23:00:00|4193.9|4190.9|4156.63|4153.63|4197.8|4195.8|4130.78|4129.28|908362
1639954800000|2021-12-19 23:00:00|4156.03|4153.03|4153.46|4150.46|4158.13|4155.13|4046.5|4045|703339
1640041200000|2021-12-20 23:00:00|4152.36|4149.36|4198.13|4195.13|4200.03|4197.08|4128.51|4127.01|488230
1640127600000|2021-12-21 23:00:00|4198.43|4195.43|4234.1|4231.1|4235.8|4232.8|4167.58|4166.08|386287
1640214000000|2021-12-22 23:00:00|4234.3|4231.3|4267.62|4264.62|4277.47|4275.97|4222.65|4221.15|397869
1640559600000|2021-12-26 23:00:00|4266.52|4263.52|4306.46|4303.46|4309.46|4306.46|4238.97|4237.47|246765
1640646000000|2021-12-27 23:00:00|4305.66|4302.66|4309.89|4306.89|4321.88|4320.38|4286.91|4285.41|295173
1640732400000|2021-12-28 23:00:00|4311.09|4308.09|4293.27|4290.27|4319.69|4317.69|4271.92|4270.42|342140
1640818800000|2021-12-29 23:00:00|4293.97|4290.97|4298.36|4295.36|4312.61|4311.11|4279.17|4277.17|376755
1640905200000|2021-12-30 23:00:00|4300.46|4297.46|4284.85|4281.85|4304.76|4301.76|4276.36|4273.36|0
1641164400000|2022-01-02 23:00:00|4299.65|4296.65|4346.78|4343.78|4350.83|4349.33|4291.55|4289.55|454880
1641250800000|2022-01-03 23:00:00|4346.58|4343.58|4372.8|4369.8|4391.39|4389.89|4329.78|4327.78|540236
1641337200000|2022-01-04 23:00:00|4373.2|4370.2|4338.19|4335.19|4397.19|4395.69|4334.49|4331.49|485887
1641423600000|2022-01-05 23:00:00|4338.79|4335.79|4332.31|4329.31|4351.75|4350.25|4298.39|4296.39|702371
1641510000000|2022-01-06 23:00:00|4335.41|4332.41|4309.03|4306.03|4342.21|4340.21|4279.69|4278.19|651469
1641769200000|2022-01-09 23:00:00|4310.63|4307.63|4280.65|4277.65|4330.38|4328.88|4230.9|4229.4|689096
1641855600000|2022-01-10 23:00:00|4279.85|4276.85|4309.33|4306.33|4312.13|4309.13|4259.15|4257.15|599002
1641942000000|2022-01-11 23:00:00|4309.63|4306.63|4322.08|4319.08|4329.87|4328.37|4289.28|4287.78|659928
1642028400000|2022-01-12 23:00:00|4322.78|4319.78|4279.12|4276.12|4337.62|4336.12|4271.57|4269.52|502446
1642114800000|2022-01-13 23:00:00|4281.32|4278.32|4303.59|4300.59|4304.29|4301.29|4256.54|4255.04|627412
1642374000000|2022-01-16 23:00:00|4298.19|4295.19|4302.1|4299.1|4311.85|4310.35|4273.24|4271.74|372526
1642460400000|2022-01-17 23:00:00|4303.2|4300.2|4266.94|4263.94|4312.1|4310.1|4233.29|4231.79|759808
1642546800000|2022-01-18 23:00:00|4269.54|4266.54|4257.95|4254.95|4304.02|4302.52|4225.64|4223.64|772218
1642633200000|2022-01-19 23:00:00|4257.65|4254.65|4238.19|4235.19|4305.34|4303.84|4215.79|4212.79|662335
1642719600000|2022-01-20 23:00:00|4235.09|4232.09|4176.19|4173.19|4256.96|4255.46|4176.09|4173.09|1042458
1642978800000|2022-01-23 23:00:00|4182.88|4179.88|4134.6|4131.6|4226.83|4225.33|4001.05|3999.55|1584094
1643065200000|2022-01-24 23:00:00|4132.6|4129.6|4066.27|4063.27|4136.3|4133.3|4039.58|4038.08|1084199
1643151600000|2022-01-25 23:00:00|4065.97|4062.97|4140.89|4137.89|4197.04|4195.54|4065.57|4062.57|965007
1643238000000|2022-01-26 23:00:00|4140.69|4137.69|4189.7|4186.7|4206.57|4205.07|4038.29|4036.29|1060717
1643324400000|2022-01-27 23:00:00|4190.3|4187.3|4169.26|4166.26|4194|4191|4072.05|4070.55|1024518
1643583600000|2022-01-30 23:00:00|4168.66|4165.66|4193.36|4190.36|4210.11|4208.61|4133.92|4132.42|972519
1643670000000|2022-01-31 23:00:00|4193.76|4190.76|4249.28|4246.28|4254.68|4251.68|4183.36|4181.36|715732
1643756400000|2022-02-01 23:00:00|4250.48|4247.48|4221.74|4218.74|4261.15|4259.65|4213.34|4210.34|510831
1643842800000|2022-02-02 23:00:00|4223.04|4220.04|4150.36|4147.36|4224.74|4221.74|4115.61|4114.11|849828
1643929200000|2022-02-03 23:00:00|4149.86|4146.86|4101.7|4098.7|4179.81|4178.31|4067.8|4066.3|1031251
1644188400000|2022-02-06 23:00:00|4112.2|4109.2|4124.21|4121.21|4137.46|4135.96|4075.24|4073.74|618785
1644274800000|2022-02-07 23:00:00|4123.41|4120.41|4150.31|4147.31|4157.73|4156.23|4104.01|4102.51|614189
1644361200000|2022-02-08 23:00:00|4151.31|4148.31|4225.41|4222.41|4227.91|4224.91|4146.81|4144.81|827595
1644447600000|2022-02-09 23:00:00|4226.51|4223.51|4160.18|4157.18|4240.96|4239.46|4147.13|4145.63|726539
1644534000000|2022-02-10 23:00:00|4160.88|4157.88|4088.1|4085.1|4179.64|4178.14|4064.15|4062.65|801735
1644793200000|2022-02-13 23:00:00|4082.2|4079.2|4063.14|4060.14|4098.4|4096.4|4003.18|4001.68|1302987
1644879600000|2022-02-14 23:00:00|4061.44|4058.44|4144.22|4141.22|4151.57|4150.07|4037.14|4035.14|926650
1644966000000|2022-02-15 23:00:00|4145.92|4142.92|4152.36|4149.36|4182.57|4181.07|4117.39|4115.89|637173
1645052400000|2022-02-16 23:00:00|4152.46|4149.46|4086.63|4083.63|4160.21|4158.71|4078.83|4075.83|781779
1645138800000|2022-02-17 23:00:00|4086.83|4083.83|4074.96|4071.96|4136.43|4134.43|4054.21|4052.71|783821
1645398000000|2022-02-20 23:00:00|4043.36|4040.36|3926.03|3923.03|4125.71|4124.21|3909.28|3907.78|894416
1645484400000|2022-02-21 23:00:00|3919.63|3916.63|3989.81|3986.81|4017.16|4015.66|3880.78|3879.28|1281140
1645570800000|2022-02-22 23:00:00|3988.81|3985.81|3939.81|3936.81|4055.26|4053.76|3935.91|3932.91|1055270
1645657200000|2022-02-23 23:00:00|3939.91|3936.91|3895.37|3892.37|3949.21|3946.21|3756.56|3755.06|2331714
1645743600000|2022-02-24 23:00:00|3891.37|3888.37|3996.88|3993.88|4000.88|3997.88|3829.75|3828.25|1311676
1646002800000|2022-02-27 23:00:00|3877.33|3872.83|3882.33|3879.33|3939.68|3938.18|3786.88|3784.88|1433526
1646089200000|2022-02-28 23:00:00|3883.03|3880.03|3747.54|3744.54|3927.98|3926.48|3710.19|3708.69|1361061
1646175600000|2022-03-01 23:00:00|3748.44|3745.44|3816.4|3813.4|3852.85|3851.35|3719.39|3717.89|1455046
1646262000000|2022-03-02 23:00:00|3817.7|3814.7|3739.41|3736.41|3846.1|3844.1|3714.46|3712.96|1122203
1646348400000|2022-03-03 23:00:00|3740.51|3737.51|3568.94|3565.94|3747.31|3744.31|3535.29|3533.79|1778463
1646607600000|2022-03-06 23:00:00|3545.94|3542.94|3450.26|3447.26|3604.3|3602.8|3387.79|3386.29|1961893
1646694000000|2022-03-07 23:00:00|3451.86|3448.86|3547.51|3544.51|3658.56|3657.06|3411.96|3409.96|1868803
1646780400000|2022-03-08 23:00:00|3549.11|3546.11|3766.68|3763.68|3807.93|3806.43|3548.31|3545.31|1658638
1646866800000|2022-03-09 23:00:00|3768.18|3765.18|3666.17|3663.17|3770.28|3767.28|3626.01|3624.51|1534381
1646953200000|2022-03-10 23:00:00|3666.47|3663.47|3664.27|3661.27|3829.03|3827.53|3604.67|3602.67|1576838
1647126000000|2022-03-12 23:00:00|3678.97|3675.97|3687.97|3684.97|3690.77|3687.77|3676.87|3673.87|0
1647212400000|2022-03-13 23:00:00|3688.47|3685.47|3741.88|3738.88|3790.91|3789.41|3682.27|3679.27|2201257
1647298800000|2022-03-14 23:00:00|3741.48|3738.48|3751.37|3748.37|3766.22|3764.72|3641.8|3640.3|2635645
1647385200000|2022-03-15 23:00:00|3751.57|3748.57|3899.32|3896.32|3932.84|3931.34|3738.47|3736.47|2064290
1647471600000|2022-03-16 23:00:00|3899.62|3896.62|3875.25|3872.25|3919.97|3918.47|3843.5|3842|1075277
1647558000000|2022-03-17 23:00:00|3875.55|3872.55|3920.52|3919.02|3930.52|3929.02|3821.75|3820.25|1022143
1647730800000|2022-03-19 23:00:00|3912.37|3909.37|3910.37|3907.37|3918.97|3915.97|3907.87|3904.87|0
1647817200000|2022-03-20 23:00:00|3909.67|3906.67|3867.83|3864.83|3915.52|3914.02|3848.68|3847.18|518767
1647903600000|2022-03-21 23:00:00|3867.73|3864.73|3936.67|3933.67|3940.87|3938.62|3856.33|3853.33|619123
1647990000000|2022-03-22 23:00:00|3936.87|3933.87|3852.69|3849.69|3950.37|3948.37|3845.24|3843.74|752884
1648076400000|2022-03-23 23:00:00|3852.49|3849.49|3881.15|3878.15|3895.24|3893.74|3845.3|3843.8|784988
1648162800000|2022-03-24 23:00:00|3880.85|3877.85|3893.09|3890.09|3905.51|3904.01|3853.44|3851.94|587320
1648418400000|2022-03-27 22:00:00|3892.59|3889.59|3925.85|3922.85|3948.04|3946.54|3866.44|3864.94|671196
1648504800000|2022-03-28 22:00:00|3925.65|3922.65|4011.1|4008.1|4027.02|4025.52|3920.45|3917.45|1063318
1648591200000|2022-03-29 22:00:00|4011.7|4008.7|3958.94|3955.94|4012.8|4009.8|3937.19|3935.69|728282
1648677600000|2022-03-30 22:00:00|3956.04|3953.04|3895.32|3892.32|3981.19|3979.69|3878.77|3877.27|865148
1648764000000|2022-03-31 22:00:00|3895.52|3892.52|3929.31|3926.31|3936.54|3935.04|3890.02|3888.02|627416
1649023200000|2022-04-03 22:00:00|3929.81|3926.81|3963.97|3960.97|3967.37|3965.82|3890.86|3889.36|617879
1649109600000|2022-04-04 22:00:00|3963.87|3960.87|3909.49|3906.49|3970.82|3969.32|3892.14|3890.64|708503
1649196000000|2022-04-05 22:00:00|3908.39|3905.39|3824.43|3821.43|3916.14|3914.64|3792.68|3791.18|946936
1649282400000|2022-04-06 22:00:00|3824.53|3821.53|3838.37|3835.37|3878.22|3876.72|3787.22|3785.72|921332
1649368800000|2022-04-07 22:00:00|3837.87|3834.87|3840.14|3837.14|3872.85|3871.35|3821.97|3819.97|843750
1649628000000|2022-04-10 22:00:00|3859.64|3856.64|3810.47|3807.47|3870.74|3869.24|3804.67|3801.67|738086
1649714400000|2022-04-11 22:00:00|3811.77|3808.77|3806.2|3803.2|3855.97|3854.47|3762.62|3761.12|925105
1649800800000|2022-04-12 22:00:00|3807.8|3804.8|3825.67|3822.67|3843.1|3841.1|3789.2|3787.7|699726
1649887200000|2022-04-13 22:00:00|3824.87|3821.87|3833.89|3830.89|3862.17|3860.67|3821.98|3820.48|755792
1650232800000|2022-04-17 22:00:00|3816.49|3813.49|3850.47|3847.47|3859.49|3856.49|3796.49|3793.49|0
1650319200000|2022-04-18 22:00:00|3848.57|3845.57|3845.7|3842.7|3859.8|3857.05|3794.01|3792.51|646544
1650405600000|2022-04-19 22:00:00|3846.1|3843.1|3899.07|3896.07|3908.83|3907.33|3832.55|3831.05|815671
1650492000000|2022-04-20 22:00:00|3898.27|3895.27|3861.85|3858.85|3956.18|3954.68|3857.2|3855.45|819341
1650578400000|2022-04-21 22:00:00|3862.75|3859.75|3801.52|3798.52|3889.49|3887.99|3798.82|3795.82|905553
1650837600000|2022-04-24 22:00:00|3810.52|3807.52|3799.56|3796.56|3832.12|3829.12|3739.19|3737.69|1234718
1650924000000|2022-04-25 22:00:00|3799.66|3796.66|3682.63|3679.63|3819.06|3817.06|3670.63|3667.63|975966
1651010400000|2022-04-26 22:00:00|3683.13|3680.13|3748.2|3745.2|3751|3748.7|3674.38|3672.88|920967
1651096800000|2022-04-27 22:00:00|3750.3|3747.3|3787.75|3784.75|3818|3816.5|3730.1|3728.1|854904
1651183200000|2022-04-28 22:00:00|3784.85|3781.85|3734.15|3731.15|3835.03|3833.53|3724.8|3723.3|929361
1651442400000|2022-05-01 22:00:00|3738.45|3735.45|3737.88|3734.88|3759.13|3757.63|3694.55|3693.05|803498
1651528800000|2022-05-02 22:00:00|3737.68|3734.68|3765.93|3762.93|3774.93|3773.43|3727.82|3726.32|779540
1651615200000|2022-05-03 22:00:00|3763.03|3760.03|3798.42|3795.42|3809.47|3807.97|3715.47|3713.97|682658
1651701600000|2022-05-04 22:00:00|3799.32|3796.32|3678.72|3675.72|3815.72|3813.72|3655.17|3653.67|997954
1651788000000|2022-05-05 22:00:00|3677.42|3674.42|3619.71|3616.71|3688.17|3686.67|3603.49|3601.99|1277121
1652047200000|2022-05-08 22:00:00|3601.11|3598.11|3531.02|3528.02|3629.06|3627.56|3513.37|3511.87|1229286
1652133600000|2022-05-09 22:00:00|3532.82|3529.82|3576.93|3575.43|3613.77|3612.27|3493.62|3491.62|1022078
1652220000000|2022-05-10 22:00:00|3568.28|3565.28|3581.55|3578.55|3658.5|3657|3552.08|3550.58|1280207
1652306400000|2022-05-11 22:00:00|3581.05|3578.05|3591.17|3588.17|3638.45|3636.95|3545.07|3543.57|1316499
1652392800000|2022-05-12 22:00:00|3592.37|3589.37|3704.68|3701.68|3714.53|3713.03|3591.87|3588.87|958594
1652652000000|2022-05-15 22:00:00|3717.48|3714.48|3688.28|3685.28|3739.18|3736.18|3660.55|3659.05|858862
1652738400000|2022-05-16 22:00:00|3689.68|3686.68|3762.2|3759.2|3762.6|3759.6|3689.28|3686.28|871330
1652824800000|2022-05-17 22:00:00|3762.5|3759.5|3647.49|3644.49|3765.9|3762.9|3637.49|3634.49|807824
1652911200000|2022-05-18 22:00:00|3647.99|3644.99|3643.29|3640.29|3666.54|3665.04|3591.31|3589.81|1120735
1652997600000|2022-05-19 22:00:00|3644.79|3641.79|3670|3667|3712.16|3710.66|3617.15|3615.65|997261
1653256800000|2022-05-22 22:00:00|3678.18|3675.18|3693.01|3690.01|3714.96|3713.46|3653.09|3651.59|690144
1653343200000|2022-05-23 22:00:00|3687.21|3684.21|3679.17|3676.17|3695.21|3693.21|3641.22|3639.72|772944
1653429600000|2022-05-24 22:00:00|3679.07|3676.07|3688.45|3685.45|3709.6|3708.1|3634.17|3632.67|696154
1653516000000|2022-05-25 22:00:00|3689.65|3686.65|3742.33|3739.33|3758.88|3757.38|3669.6|3668.1|700562
1653602400000|2022-05-26 22:00:00|3741.43|3738.43|3826.79|3823.79|3827.09|3824.09|3739.13|3737.13|870774
1653861600000|2022-05-29 22:00:00|3813.49|3810.49|3848.11|3845.11|3852.74|3851.24|3808.49|3805.49|597971
1653948000000|2022-05-30 22:00:00|3845.81|3842.81|3798.57|3795.57|3848.81|3846.61|3779.72|3778.22|1172508
1654034400000|2022-05-31 22:00:00|3798.67|3795.67|3764.66|3761.66|3818.97|3816.97|3749.01|3747.51|736321
1654120800000|2022-06-01 22:00:00|3765.86|3762.86|3831.03|3828.03|3832.13|3829.13|3756.46|3753.46|604307
1654207200000|2022-06-02 22:00:00|3831.13|3828.13|3792.01|3789.01|3839.43|3836.43|3777.26|3775.76|522335
1654466400000|2022-06-05 22:00:00|3796.01|3793.01|3830.92|3827.92|3858.67|3857.17|3789.21|3786.21|755012
1654552800000|2022-06-06 22:00:00|3830.72|3827.72|3820.11|3817.11|3832.62|3829.62|3783.44|3781.94|958685
1654639200000|2022-06-07 22:00:00|3819.51|3816.51|3771.47|3768.47|3830.91|3828.91|3760.52|3759.02|1055997
1654725600000|2022-06-08 22:00:00|3770.87|3767.87|3701.91|3698.91|3791.62|3790.12|3692.26|3690.76|1539642
1654812000000|2022-06-09 22:00:00|3702.31|3699.31|3609.69|3606.69|3706.26|3704.76|3592.34|3590.84|1818332
1655071200000|2022-06-12 22:00:00|3583.69|3580.69|3514.34|3511.34|3589.39|3586.39|3493.89|3492.39|2824870
1655157600000|2022-06-13 22:00:00|3514.64|3511.64|3478.47|3475.47|3549.89|3548.39|3447.72|3446.22|3170542
1655244000000|2022-06-14 22:00:00|3479.27|3476.27|3554.41|3551.41|3571.46|3569.96|3474.97|3472.97|1669256
1655330400000|2022-06-15 22:00:00|3556.41|3553.41|3417.44|3414.44|3584.21|3582.21|3400.89|3399.39|1341347
1655416800000|2022-06-16 22:00:00|3418.04|3415.04|3450.66|3447.66|3487.27|3485.77|3409.84|3406.84|1405308
1655676000000|2022-06-19 22:00:00|3457.26|3454.26|3464.14|3461.14|3472.79|3471.29|3416.46|3414.46|486365
1655762400000|2022-06-20 22:00:00|3463.24|3460.24|3486.23|3483.23|3525.02|3523.52|3459.64|3456.64|832359
1655848800000|2022-06-21 22:00:00|3485.03|3482.03|3450.71|3447.71|3485.63|3482.63|3414.87|3413.37|930367
1655935200000|2022-06-22 22:00:00|3451.61|3448.61|3445.37|3442.37|3482.86|3481.36|3411.86|3410.36|1018609
1656021600000|2022-06-23 22:00:00|3444.57|3441.57|3563.34|3560.34|3567.04|3564.04|3442.77|3439.77|977172
1656280800000|2022-06-26 22:00:00|3563.04|3560.04|3535.32|3532.32|3597.22|3595.72|3522.07|3520.57|856332
1656367200000|2022-06-27 22:00:00|3536.82|3533.82|3515.03|3512.03|3584.94|3583.44|3510.53|3507.53|690780
1656453600000|2022-06-28 22:00:00|3515.53|3512.53|3510.03|3507.03|3533.48|3531.98|3493.99|3492.49|851539
1656540000000|2022-06-29 22:00:00|3511.23|3508.23|3462.66|3459.66|3511.43|3508.53|3415.26|3413.76|1292525
1656626400000|2022-06-30 22:00:00|3463.16|3460.16|3479.71|3476.71|3482.56|3481.06|3406.11|3404.61|938823
1656885600000|2022-07-03 22:00:00|3478.71|3475.71|3455.54|3452.54|3483.56|3482.06|3445.79|3444.29|429610
1656972000000|2022-07-04 22:00:00|3456.14|3453.14|3411.15|3408.15|3491.04|3489.04|3355.9|3354.4|1183467
1657058400000|2022-07-05 22:00:00|3413.35|3410.35|3445.57|3442.57|3449.72|3448.22|3385.9|3384.4|984453
1657144800000|2022-07-06 22:00:00|3445.97|3442.97|3489.6|3486.6|3498.05|3496.55|3427.97|3425.97|864176
1657231200000|2022-07-07 22:00:00|3489.9|3486.9|3501.26|3498.26|3512.95|3511.45|3453.95|3452.45|812881
1657490400000|2022-07-10 22:00:00|3493.56|3490.56|3472.29|3469.29|3497.76|3495.76|3438.51|3437.01|663812
1657576800000|2022-07-11 22:00:00|3471.59|3468.59|3468.83|3465.83|3497.18|3495.68|3426.14|3424.64|827847
1657663200000|2022-07-12 22:00:00|3469.03|3466.03|3459.22|3456.22|3480.43|3478.43|3409.94|3408.44|909163
1657749600000|2022-07-13 22:00:00|3459.12|3456.12|3428.56|3425.56|3472.22|3470.22|3371.71|3370.21|1108266
1657836000000|2022-07-14 22:00:00|3429.86|3426.86|3481.04|3478.04|3482.29|3480.79|3394.71|3393.21|992662
1658095200000|2022-07-17 22:00:00|3487.84|3484.84|3486.46|3483.46|3533.4|3531.9|3474.54|3472.54|780053
1658181600000|2022-07-18 22:00:00|3485.56|3482.56|3605.93|3602.93|3606.33|3603.33|3473.41|3471.91|1123933
1658268000000|2022-07-19 22:00:00|3605.63|3602.63|3562.98|3559.98|3617.43|3615.43|3546.26|3544.76|1045338
1658354400000|2022-07-20 22:00:00|3562.68|3559.68|3591.59|3588.59|3614.35|3612.85|3554.48|3552.98|956738
1658440800000|2022-07-21 22:00:00|3590.39|3587.39|3581.1|3578.1|3626.78|3625.28|3566.85|3565.35|790213
1658700000000|2022-07-24 22:00:00|3577.8|3574.8|3596.23|3593.23|3620.79|3619.29|3567.1|3565.1|660410
1658786400000|2022-07-25 22:00:00|3598.13|3595.13|3576.46|3573.46|3606.68|3605.18|3558.96|3555.96|722208
1658872800000|2022-07-26 22:00:00|3576.26|3573.26|3629.28|3626.28|3638.13|3636.63|3576.26|3573.26|674659
1658959200000|2022-07-27 22:00:00|3629.48|3626.48|3694.61|3691.61|3700.31|3697.31|3595.58|3594.08|740730
1659045600000|2022-07-28 22:00:00|3692.81|3689.81|3729.8|3726.8|3732.4|3730.55|3664.81|3662.81|916324
1659304800000|2022-07-31 22:00:00|3726.3|3723.3|3710.52|3707.52|3732.34|3730.84|3690.67|3689.17|613922
1659391200000|2022-08-01 22:00:00|3710.32|3707.32|3682|3679|3712.12|3709.12|3664.13|3662.63|685900
1659477600000|2022-08-02 22:00:00|3682.3|3679.3|3739.32|3736.32|3746.27|3744.77|3668.3|3666.3|624642
1659564000000|2022-08-03 22:00:00|3739.72|3736.72|3751.2|3748.2|3783.33|3781.83|3734.52|3732.52|801492
1659650400000|2022-08-04 22:00:00|3751.6|3748.6|3736.92|3733.92|3763.4|3761.4|3716.83|3715.33|665181
1659909600000|2022-08-07 22:00:00|3737.82|3734.82|3757.72|3754.72|3781.52|3780.02|3728.02|3725.02|563375
1659996000000|2022-08-08 22:00:00|3755.52|3752.52|3719.19|3716.19|3761.42|3759.42|3708.24|3706.74|605137
1660082400000|2022-08-09 22:00:00|3719.29|3716.29|3758.31|3755.31|3760.61|3758.45|3695.24|3693.74|649657
1660168800000|2022-08-10 22:00:00|3758.51|3755.51|3753.34|3750.34|3779.86|3778.36|3740.59|3739.09|670897
1660255200000|2022-08-11 22:00:00|3753.44|3750.44|3807.04|3804.04|3807.99|3806.49|3748.54|3745.54|680921
1660514400000|2022-08-14 22:00:00|3803.94|3800.94|3805.9|3802.9|3810.65|3809.15|3761.38|3759.88|561138
1660600800000|2022-08-15 22:00:00|3805.5|3802.5|3818.25|3815.25|3822.2|3820.7|3787.2|3785.7|666486
1660687200000|2022-08-16 22:00:00|3818.05|3815.05|3771.98|3768.98|3824.45|3822.45|3749.13|3747.63|746856
1660773600000|2022-08-17 22:00:00|3772.18|3769.18|3779.81|3776.81|3784.26|3782.76|3749.13|3747.63|617553
1660860000000|2022-08-18 22:00:00|3779.51|3776.51|3726.83|3723.83|3780.21|3777.21|3720.58|3719.08|914772
1661119200000|2022-08-21 22:00:00|3716.73|3713.73|3653.78|3650.78|3728.83|3726.83|3640.93|3639.43|876469
1661205600000|2022-08-22 22:00:00|3653.98|3650.98|3647.09|3644.09|3676.07|3674.57|3624.93|3623.43|732443
1661292000000|2022-08-23 22:00:00|3646.89|3643.89|3664.71|3661.71|3675.46|3673.96|3626.54|3625.04|592138
1661378400000|2022-08-24 22:00:00|3664.51|3661.51|3695.79|3692.79|3704.46|3702.96|3659.49|3657.41|657327
1661464800000|2022-08-25 22:00:00|3696.09|3693.09|3561.45|3558.45|3707.44|3705.94|3560.85|3557.85|1001799