928188000000|1999-05-31 22:00:00|2089.7|2089.7|2025.79|2025.79|2089.7|2089.7|2025.66|2025.66|0
928274400000|1999-06-01 22:00:00|2025.79|2025.79|2074.54|2074.54|2076.65|2076.65|1987.4|1987.4|0
928360800000|1999-06-02 22:00:00|2074.54|2074.54|2030.4|2030.4|2083|2083|2029.22|2029.22|0
928447200000|1999-06-03 22:00:00|2031.97|2031.97|2109.41|2109.41|2109.47|2109.47|2031.97|2031.97|0
928706400000|1999-06-06 22:00:00|2109.41|2109.41|2152.69|2152.69|2155.39|2155.39|2109.41|2109.41|0
928792800000|1999-06-07 22:00:00|2152.69|2152.69|2086.75|2086.75|2158.8|2158.8|2083.81|2083.81|0
928879200000|1999-06-08 22:00:00|2089.14|2089.14|2135.48|2135.48|2136.52|2136.52|2089.14|2089.14|0
928965600000|1999-06-09 22:00:00|2135.48|2135.48|2097.79|2097.79|2135.48|2135.48|2081.67|2081.67|0
929052000000|1999-06-10 22:00:00|2097.79|2097.79|2062.29|2062.29|2120.54|2120.54|2057.19|2057.19|0
929311200000|1999-06-13 22:00:00|2062.29|2062.29|2028.92|2028.92|2074.28|2074.28|2027.9|2027.9|0
929397600000|1999-06-14 22:00:00|2028.56|2028.56|2058.17|2058.17|2072.35|2072.35|2020.38|2020.38|0
929484000000|1999-06-15 22:00:00|2058.17|2058.17|2167.49|2167.49|2167.82|2167.82|2058.17|2058.17|0
929570400000|1999-06-16 22:00:00|2159.1|2159.1|2190.83|2190.83|2198.29|2198.29|2139.8|2139.8|0
929656800000|1999-06-17 22:00:00|2190.83|2190.83|2205.46|2205.46|2206.2|2206.2|2155.19|2155.19|0
929916000000|1999-06-20 22:00:00|2205.46|2205.46|2268.66|2268.66|2268.66|2268.66|2205.46|2205.46|0
930002400000|1999-06-21 22:00:00|2268.67|2268.67|2209.89|2209.89|2280.31|2280.31|2209.85|2209.85|0
930088800000|1999-06-22 22:00:00|2209.89|2209.89|2239.33|2239.33|2239.59|2239.59|2177.48|2177.48|0
930175200000|1999-06-23 22:00:00|2239.33|2239.33|2184.87|2184.87|2239.33|2239.33|2181.48|2181.48|0
930261600000|1999-06-24 22:00:00|2184.87|2184.87|2185.76|2185.76|2221.31|2221.31|2174.11|2174.11|0
930520800000|1999-06-27 22:00:00|2185.76|2185.76|2243.94|2243.94|2243.94|2243.94|2185.76|2185.76|0
930607200000|1999-06-28 22:00:00|2243.73|2243.73|2280.06|2280.06|2280.41|2280.41|2192.95|2192.95|0
930693600000|1999-06-29 22:00:00|2280.07|2280.07|2296.77|2296.77|2320.43|2320.43|2250.95|2250.95|0
930780000000|1999-06-30 22:00:00|2296.77|2296.77|2322.32|2322.32|2329.06|2329.06|2272.17|2272.17|0
930866400000|1999-07-01 22:00:00|2322.32|2322.32|2347.88|2347.88|2348.22|2348.22|2322.32|2322.32|0
931212000000|1999-07-05 22:00:00|2347.88|2347.88|2330.73|2330.73|2383.02|2383.02|2325.32|2325.32|0
931298400000|1999-07-06 22:00:00|2331.12|2331.12|2340.67|2340.67|2347.28|2347.28|2317.38|2317.38|0
931384800000|1999-07-07 22:00:00|2340.67|2340.67|2374.58|2374.58|2377.86|2377.86|2329.1|2329.1|0
931471200000|1999-07-08 22:00:00|2374.58|2374.58|2393.02|2393.02|2393.36|2393.36|2363.41|2363.41|0
931730400000|1999-07-11 22:00:00|2393.02|2393.02|2384.24|2384.24|2410.62|2410.62|2370.09|2370.09|0
931816800000|1999-07-12 22:00:00|2384.21|2384.21|2373.66|2373.66|2384.21|2384.21|2352.52|2352.52|0
931903200000|1999-07-13 22:00:00|2373.61|2373.61|2417.05|2417.05|2417.06|2417.06|2360.83|2360.83|0
931989600000|1999-07-14 22:00:00|2417.05|2417.05|2429.27|2429.27|2430.44|2430.44|2407.4|2407.4|0
932076000000|1999-07-15 22:00:00|2429.27|2429.27|2459.48|2459.48|2466.8|2466.8|2429.27|2429.27|0
932335200000|1999-07-18 22:00:00|2459.5|2459.5|2424.62|2424.62|2468.42|2468.42|2422.63|2422.63|0
932421600000|1999-07-19 22:00:00|2424.62|2424.62|2329.32|2329.32|2424.62|2424.62|2327.73|2327.73|0
932508000000|1999-07-20 22:00:00|2329.32|2329.32|2363.63|2363.63|2368.37|2368.37|2325.11|2325.11|0
932594400000|1999-07-21 22:00:00|2363.63|2363.63|2281.92|2281.92|2363.63|2363.63|2281.31|2281.31|0
932680800000|1999-07-22 22:00:00|2281.92|2281.92|2302.02|2302.02|2313.82|2313.82|2270|2270|0
932940000000|1999-07-25 22:00:00|2302.02|2302.02|2233.51|2233.51|2302.02|2302.02|2233.15|2233.15|0
933026400000|1999-07-26 22:00:00|2233.51|2233.51|2308.78|2308.78|2312.68|2312.68|2233.51|2233.51|0
933112800000|1999-07-27 22:00:00|2308.39|2308.39|2333.78|2333.78|2338.01|2338.01|2282.77|2282.77|0
933199200000|1999-07-28 22:00:00|2333.78|2333.78|2263.06|2263.06|2333.78|2333.78|2256.18|2256.18|0
933285600000|1999-07-29 22:00:00|2263.06|2263.06|2270.93|2270.93|2309.18|2309.18|2263.06|2263.06|0
933544800000|1999-08-01 22:00:00|2270.93|2270.93|2264.81|2264.81|2307.55|2307.55|2255.79|2255.79|0
933631200000|1999-08-02 22:00:00|2264.81|2264.81|2239.18|2239.18|2292.29|2292.29|2211.44|2211.44|0
933717600000|1999-08-03 22:00:00|2239.18|2239.18|2204.33|2204.33|2258.83|2258.83|2202.49|2202.49|0
933804000000|1999-08-04 22:00:00|2204.33|2204.33|2232.23|2232.23|2232.23|2232.23|2148.23|2148.23|0
933890400000|1999-08-05 22:00:00|2232.23|2232.23|2212.15|2212.15|2260.01|2260.01|2201.9|2201.9|0
934149600000|1999-08-08 22:00:00|2212.15|2212.15|2187.61|2187.61|2226.67|2226.67|2183.85|2183.85|0
934236000000|1999-08-09 22:00:00|2187.61|2187.61|2163.77|2163.77|2192.77|2192.77|2120.26|2120.26|0
934322400000|1999-08-10 22:00:00|2164.55|2164.55|2241.8|2241.8|2241.82|2241.82|2164.55|2164.55|0
934408800000|1999-08-11 22:00:00|2241.8|2241.8|2214.33|2214.33|2260.84|2260.84|2212.99|2212.99|0
934495200000|1999-08-12 22:00:00|2216.15|2216.15|2307.06|2307.06|2307.13|2307.13|2216.15|2216.15|0
934754400000|1999-08-15 22:00:00|2307.06|2307.06|2313.08|2313.08|2332.97|2332.97|2294.37|2294.37|0
934840800000|1999-08-16 22:00:00|2313.08|2313.08|2337.37|2337.37|2346.55|2346.55|2295.11|2295.11|0
934927200000|1999-08-17 22:00:00|2337.37|2337.37|2317.39|2317.39|2351|2351|2317.39|2317.39|0
935013600000|1999-08-18 22:00:00|2317.39|2317.39|2278.79|2278.79|2317.39|2317.39|2270.96|2270.96|0
935100000000|1999-08-19 22:00:00|2278.79|2278.79|2315.07|2315.07|2315.49|2315.49|2276.2|2276.2|0
935359200000|1999-08-22 22:00:00|2315.07|2315.07|2385.87|2385.87|2386.01|2386.01|2315.07|2315.07|0
935445600000|1999-08-23 22:00:00|2385.84|2385.84|2404.82|2404.82|2432.39|2432.39|2371.14|2371.14|0
935532000000|1999-08-24 22:00:00|2404.82|2404.82|2460.92|2460.92|2465.74|2465.74|2400.21|2400.21|0
935618400000|1999-08-25 22:00:00|2460.92|2460.92|2417.3|2417.3|2467.46|2467.46|2416.31|2416.31|0
935704800000|1999-08-26 22:00:00|2417.3|2417.3|2402.57|2402.57|2438.88|2438.88|2396.07|2396.07|0
935964000000|1999-08-29 22:00:00|2402.57|2402.57|2366.88|2366.88|2415.6|2415.6|2358.79|2358.79|0
936050400000|1999-08-30 22:00:00|2366.88|2366.88|2396.87|2396.87|2400.65|2400.65|2326.99|2326.99|0
936136800000|1999-08-31 22:00:00|2396.87|2396.87|2404.94|2404.94|2433.45|2433.45|2390.02|2390.02|0
936223200000|1999-09-01 22:00:00|2404.94|2404.94|2392.6|2392.6|2407.49|2407.49|2356.4|2356.4|0
936309600000|1999-09-02 22:00:00|2393.75|2393.75|2506.69|2506.69|2506.75|2506.75|2393.75|2393.75|0
936655200000|1999-09-06 22:00:00|2506.69|2506.69|2491.82|2491.82|2525.03|2525.03|2491.82|2491.82|0
936741600000|1999-09-07 22:00:00|2491.82|2491.82|2454.67|2454.67|2504.55|2504.55|2453.64|2453.64|0
936828000000|1999-09-08 22:00:00|2454.67|2454.67|2505.5|2505.5|2506.01|2506.01|2453.44|2453.44|0
936914400000|1999-09-09 22:00:00|2505.5|2505.5|2534.61|2534.61|2548.55|2548.55|2502.61|2502.61|0
937173600000|1999-09-12 22:00:00|2533.36|2533.36|2483.1|2483.1|2533.36|2533.36|2483.1|2483.1|0
937260000000|1999-09-13 22:00:00|2483.3|2483.3|2522.46|2522.46|2525.42|2525.42|2482.14|2482.14|0
937346400000|1999-09-14 22:00:00|2518.84|2518.84|2463.09|2463.09|2539.26|2539.26|2461.93|2461.93|0
937432800000|1999-09-15 22:00:00|2459.79|2459.79|2466.88|2466.88|2478.88|2478.88|2413.02|2413.02|0
937519200000|1999-09-16 22:00:00|2468.88|2468.88|2536.91|2536.91|2537.31|2537.31|2468.88|2468.88|0
937778400000|1999-09-19 22:00:00|2541.16|2541.16|2545.41|2545.41|2551.66|2551.66|2523.04|2523.04|0
937864800000|1999-09-20 22:00:00|2536.66|2536.66|2473.74|2473.74|2536.66|2536.66|2472.94|2472.94|0
937951200000|1999-09-21 22:00:00|2474.57|2474.57|2513.94|2513.94|2515.62|2515.62|2455.85|2455.85|0
938037600000|1999-09-22 22:00:00|2524.71|2524.71|2403.07|2403.07|2539.66|2539.66|2392.01|2392.01|0
938124000000|1999-09-23 22:00:00|2398.92|2398.92|2399.58|2399.58|2410.58|2410.58|2345.22|2345.22|0
938383200000|1999-09-26 22:00:00|2401.27|2401.27|2426.51|2426.51|2453.94|2453.94|2401.27|2401.27|0
938469600000|1999-09-27 22:00:00|2425.7|2425.7|2428.11|2428.11|2437.99|2437.99|2359.48|2359.48|0
938556000000|1999-09-28 22:00:00|2428.32|2428.32|2398.78|2398.78|2449.27|2449.27|2397.5|2397.5|0
938642400000|1999-09-29 22:00:00|2401.49|2401.49|2407.9|2407.9|2433.36|2433.36|2379.42|2379.42|0
938728800000|1999-09-30 22:00:00|2407.7|2407.7|2404.45|2404.45|2408.05|2408.05|2358.22|2358.22|0
938988000000|1999-10-03 22:00:00|2406.45|2406.45|2467.92|2467.92|2467.96|2467.96|2406.45|2406.45|0
939074400000|1999-10-04 22:00:00|2468.44|2468.44|2471.5|2471.5|2507.9|2507.9|2436.23|2436.23|0
939160800000|1999-10-05 22:00:00|2479.06|2479.06|2532.4|2532.4|2532.4|2532.4|2479.06|2479.06|0
939247200000|1999-10-06 22:00:00|2535.69|2535.69|2532|2532|2558.1|2558.1|2512.29|2512.29|0
939333600000|1999-10-07 22:00:00|2534.1|2534.1|2555.36|2555.36|2555.36|2555.36|2484.18|2484.18|0
939592800000|1999-10-10 22:00:00|2556.86|2556.86|2578.88|2578.88|2585.03|2585.03|2555.18|2555.18|0
939679200000|1999-10-11 22:00:00|2585.53|2585.53|2526.82|2526.82|2586.33|2586.33|2508.02|2508.02|0
939765600000|1999-10-12 22:00:00|2515.8|2515.8|2454.49|2454.49|2527.15|2527.15|2444.62|2444.62|0
939852000000|1999-10-13 22:00:00|2463.26|2463.26|2470.99|2470.99|2484.24|2484.24|2426.18|2426.18|0
939938400000|1999-10-14 22:00:00|2467.2|2467.2|2403.81|2403.81|2468.34|2468.34|2382.24|2382.24|0
940197600000|1999-10-17 22:00:00|2401.2|2401.2|2362.11|2362.11|2404.92|2404.92|2299.95|2299.95|0
940284000000|1999-10-18 22:00:00|2369.55|2369.55|2362.25|2362.25|2401.92|2401.92|2346.27|2346.27|0
940370400000|1999-10-19 22:00:00|2384.52|2384.52|2466.29|2466.29|2466.29|2466.29|2384.52|2384.52|0
940456800000|1999-10-20 22:00:00|2450.44|2450.44|2477.14|2477.14|2482.03|2482.03|2396.58|2396.58|0
940543200000|1999-10-21 22:00:00|2479.74|2479.74|2485.9|2485.9|2523.61|2523.61|2472.4|2472.4|0
940802400000|1999-10-24 22:00:00|2488.16|2488.16|2484.19|2484.19|2507.63|2507.63|2462.7|2462.7|0
940888800000|1999-10-25 22:00:00|2484.85|2484.85|2466.4|2466.4|2522.8|2522.8|2466.09|2466.09|0
940975200000|1999-10-26 22:00:00|2466.45|2466.45|2457.46|2457.46|2467.89|2467.89|2423.29|2423.29|0
941061600000|1999-10-27 22:00:00|2471.91|2471.91|2539.93|2539.93|2540.17|2540.17|2471.91|2471.91|0
941148000000|1999-10-28 22:00:00|2539.93|2539.93|2637.44|2637.44|2651.12|2651.12|2539.93|2539.93|0
941410800000|1999-10-31 23:00:00|2637.04|2637.04|2616.36|2616.36|2661.08|2661.08|2616.27|2616.27|0
941497200000|1999-11-01 23:00:00|2617.07|2617.07|2626.99|2626.99|2662.51|2662.51|2612.39|2612.39|0
941583600000|1999-11-02 23:00:00|2630.73|2630.73|2672.72|2672.72|2686.7|2686.7|2630.73|2630.73|0
941670000000|1999-11-03 23:00:00|2682.55|2682.55|2703.11|2703.11|2716.41|2716.41|2677.13|2677.13|0
941756400000|1999-11-04 23:00:00|2704.88|2704.88|2755.7|2755.7|2765.56|2765.56|2704.88|2704.88|0
942015600000|1999-11-07 23:00:00|2732.53|2732.53|2786.27|2786.27|2792.27|2792.27|2725.2|2725.2|0
942102000000|1999-11-08 23:00:00|2791.56|2791.56|2763.58|2763.58|2813.52|2813.52|2741.17|2741.17|0
942188400000|1999-11-09 23:00:00|2770.76|2770.76|2797.61|2797.61|2824.68|2824.68|2757.98|2757.98|0
942274800000|1999-11-10 23:00:00|2798.07|2798.07|2849.81|2849.81|2851.52|2851.52|2798.07|2798.07|0
942361200000|1999-11-11 23:00:00|2851.36|2851.36|2888.91|2888.91|2889.7|2889.7|2775.96|2775.96|0
942620400000|1999-11-14 23:00:00|2891.58|2891.58|2875.87|2875.87|2901.16|2901.16|2869.45|2869.45|0
942706800000|1999-11-15 23:00:00|2875.87|2875.87|2940.25|2940.25|2940.61|2940.61|2875.87|2875.87|0
942793200000|1999-11-16 23:00:00|2952.91|2952.91|2911.69|2911.69|2967.79|2967.79|2908.03|2908.03|0
942879600000|1999-11-17 23:00:00|2914.25|2914.25|3003.49|3003.49|3003.49|3003.49|2914.25|2914.25|0
942966000000|1999-11-18 23:00:00|3001.28|3001.28|3028.84|3028.84|3034.78|3034.78|2983.64|2983.64|0
943225200000|1999-11-21 23:00:00|3028.51|3028.51|3049.61|3049.61|3057.06|3057.06|3010.92|3010.92|0
943311600000|1999-11-22 23:00:00|3049.4|3049.4|2999.78|2999.78|3066.44|3066.44|2975.71|2975.71|0
943398000000|1999-11-23 23:00:00|3003.02|3003.02|3108.52|3108.52|3108.96|3108.96|2982.02|2982.02|0
943570800000|1999-11-25 23:00:00|3109.35|3109.35|3116.62|3116.62|3151.77|3151.77|3108.49|3108.49|0
943830000000|1999-11-28 23:00:00|3114.88|3114.88|3063.23|3063.23|3127.05|3127.05|3063.23|3063.23|0
943916400000|1999-11-29 23:00:00|3061.68|3061.68|2966.71|2966.71|3067.09|3067.09|2964.11|2964.11|0
944002800000|1999-11-30 23:00:00|2970.04|2970.04|2997.28|2997.28|3019.21|3019.21|2956.79|2956.79|0
944089200000|1999-12-01 23:00:00|3002.9|3002.9|3108.47|3108.47|3108.47|3108.47|3002.9|3002.9|0
944175600000|1999-12-02 23:00:00|3120.12|3120.12|3172.37|3172.37|3209.93|3209.93|3120.12|3120.12|0
944434800000|1999-12-05 23:00:00|3172.31|3172.31|3191.09|3191.09|3223.63|3223.63|3120.12|3120.12|0
944521200000|1999-12-06 23:00:00|3190.57|3190.57|3205.08|3205.08|3211.99|3211.99|3158.73|3158.73|0
944607600000|1999-12-07 23:00:00|3197.51|3197.51|3164.08|3164.08|3223.56|3223.56|3158.87|3158.87|0
944694000000|1999-12-08 23:00:00|3184.5|3184.5|3167.52|3167.52|3219.22|3219.22|3093.98|3093.98|0
944780400000|1999-12-09 23:00:00|3172.38|3172.38|3203.28|3203.28|3208.93|3208.93|3129.95|3129.95|0
945039600000|1999-12-12 23:00:00|3198.35|3198.35|3242.37|3242.37|3252.92|3252.92|3173.27|3173.27|0
945126000000|1999-12-13 23:00:00|3243.6|3243.6|3167.29|3167.29|3251.79|3251.79|3166.66|3166.66|0
945212400000|1999-12-14 23:00:00|3165.68|3165.68|3239.18|3239.18|3239.65|3239.65|3121.32|3121.32|0
945298800000|1999-12-15 23:00:00|3253.98|3253.98|3332.31|3332.31|3332.56|3332.56|3253.98|3253.98|0
945385200000|1999-12-16 23:00:00|3362.69|3362.69|3359.86|3359.86|3434.22|3434.22|3341.71|3341.71|0
945644400000|1999-12-19 23:00:00|3361.97|3361.97|3390.01|3390.01|3406.22|3406.22|3351.53|3351.53|0
945730800000|1999-12-20 23:00:00|3397.26|3397.26|3528.53|3528.53|3528.88|3528.88|3393.07|3393.07|0
945817200000|1999-12-21 23:00:00|3536.92|3536.92|3562.29|3562.29|3568.48|3568.48|3501.34|3501.34|0
945903600000|1999-12-22 23:00:00|3566.4|3566.4|3590.28|3590.28|3625.58|3625.58|3566.4|3566.4|0
946249200000|1999-12-26 23:00:00|3588.43|3588.43|3598.51|3598.51|3620.13|3620.13|3521.85|3521.85|0
946335600000|1999-12-27 23:00:00|3601.14|3601.14|3579.95|3579.95|3623.03|3623.03|3550.87|3550.87|0
946422000000|1999-12-28 23:00:00|3582.93|3582.93|3689.68|3689.68|3689.82|3689.82|3582.93|3582.93|0
946508400000|1999-12-29 23:00:00|3692.57|3692.57|3683.67|3683.67|3750.41|3750.41|3680.75|3680.75|0
946594800000|1999-12-30 23:00:00|3700|3700|3707.83|3707.83|3732.1|3732.1|3689.75|3689.75|0
946854000000|2000-01-02 23:00:00|3755.74|3755.74|3790.55|3790.55|3836.86|3836.86|3643.25|3643.25|0
946940400000|2000-01-03 23:00:00|3766.57|3766.57|3546.2|3546.2|3766.57|3766.57|3542.73|3542.73|0
947026800000|2000-01-04 23:00:00|3543.13|3543.13|3507.31|3507.31|3576.17|3576.17|3371.75|3371.75|0
947113200000|2000-01-05 23:00:00|3488.31|3488.31|3340.81|3340.81|3513.55|3513.55|3334.02|3334.02|0
947199600000|2000-01-06 23:00:00|3337.26|3337.26|3529.6|3529.6|3529.75|3529.75|3314.75|3314.75|0
947458800000|2000-01-09 23:00:00|3558.21|3558.21|3717.41|3717.41|3756.17|3756.17|3558.21|3558.21|0
947545200000|2000-01-10 23:00:00|3715.22|3715.22|3544.35|3544.35|3717.17|3717.17|3517.79|3517.79|0
947631600000|2000-01-11 23:00:00|3548.77|3548.77|3478.14|3478.14|3572.62|3572.62|3447.9|3447.9|0
947718000000|2000-01-12 23:00:00|3495.83|3495.83|3612.08|3612.08|3612.43|3612.43|3494.39|3494.39|0
947804400000|2000-01-13 23:00:00|3653.3|3653.3|3704.74|3704.74|3744.89|3744.89|3653.3|3653.3|0
948150000000|2000-01-17 23:00:00|3704.74|3704.74|3757.78|3757.78|3779.56|3779.56|3665.87|3665.87|0
948236400000|2000-01-18 23:00:00|3741.45|3741.45|3790.89|3790.89|3803.72|3803.72|3711.96|3711.96|0
948322800000|2000-01-19 23:00:00|3798.84|3798.84|3841.74|3841.74|3877.43|3877.43|3782.43|3782.43|0
948409200000|2000-01-20 23:00:00|3841.74|3841.74|3849.96|3849.96|3891.81|3891.81|3806.58|3806.58|0
948668400000|2000-01-23 23:00:00|3888.33|3888.33|3660.96|3660.96|3905.1|3905.1|3660.86|3660.86|0
948754800000|2000-01-24 23:00:00|3667.02|3667.02|3759.11|3759.11|3759.33|3759.33|3591.34|3591.34|0
948841200000|2000-01-25 23:00:00|3762.69|3762.69|3621.21|3621.21|3762.69|3762.69|3621.1|3621.1|0
948927600000|2000-01-26 23:00:00|3628.88|3628.88|3593.15|3593.15|3701.3|3701.3|3512.07|3512.07|0
949014000000|2000-01-27 23:00:00|3595.89|3595.89|3446.13|3446.13|3617.6|3617.6|3409.59|3409.59|0
949273200000|2000-01-30 23:00:00|3438.09|3438.09|3570.05|3570.05|3570.59|3570.59|3349.06|3349.06|0
949359600000|2000-01-31 23:00:00|3580.29|3580.29|3701.78|3701.78|3703.59|3703.59|3544.93|3544.93|0
949446000000|2000-02-01 23:00:00|3700.2|3700.2|3724.46|3724.46|3785.36|3785.36|3693.95|3693.95|0
949532400000|2000-02-02 23:00:00|3726.13|3726.13|3851.16|3851.16|3857.34|3857.34|3704.23|3704.23|0
949618800000|2000-02-03 23:00:00|3858.6|3858.6|3874.37|3874.37|3929.81|3929.81|3856.83|3856.83|0
949878000000|2000-02-06 23:00:00|3873.43|3873.43|3933.34|3933.34|3933.75|3933.75|3858.89|3858.89|0
949964400000|2000-02-07 23:00:00|3932.24|3932.24|4062.77|4062.77|4063.79|4063.79|3932.24|3932.24|0
950050800000|2000-02-08 23:00:00|4061.74|4061.74|3968.46|3968.46|4087.84|4087.84|3966.33|3966.33|0
950137200000|2000-02-09 23:00:00|3974.83|3974.83|4090|4090|4090.07|4090.07|3956.9|3956.9|0
950223600000|2000-02-10 23:00:00|4090|4090|3968.89|3968.89|4090|4090|3933.78|3933.78|0
950482800000|2000-02-13 23:00:00|3969.95|3969.95|3986.13|3986.13|4005.59|4005.59|3918.87|3918.87|0
950569200000|2000-02-14 23:00:00|3983.85|3983.85|3997.03|3997.03|4024.13|4024.13|3848.37|3848.37|0
950655600000|2000-02-15 23:00:00|3997.03|3997.03|3997.97|3997.97|4063.58|4063.58|3982.55|3982.55|0
950742000000|2000-02-16 23:00:00|4012.29|4012.29|4125.38|4125.38|4127.35|4127.35|3993.57|3993.57|0
950828400000|2000-02-17 23:00:00|4130.55|4130.55|3965.75|3965.75|4135.6|4135.6|3959.83|3959.83|0
951174000000|2000-02-21 23:00:00|3970.53|3970.53|3969.13|3969.13|4001.07|4001.07|3856.02|3856.02|0
951260400000|2000-02-22 23:00:00|3966|3966|4170.09|4170.09|4198.16|4198.16|3966|3966|0
951346800000|2000-02-23 23:00:00|4169.66|4169.66|4253.05|4253.05|4253.75|4253.75|4099.39|4099.39|0
951433200000|2000-02-24 23:00:00|4254.56|4254.56|4178.58|4178.58|4297.46|4297.46|4169.34|4169.34|0
951692400000|2000-02-27 23:00:00|4178.58|4178.58|4162.13|4162.13|4224.95|4224.95|4024.08|4024.08|0
951778800000|2000-02-28 23:00:00|4174.75|4174.75|4266.94|4266.94|4269.76|4269.76|4174.75|4174.75|0
951865200000|2000-02-29 23:00:00|4275.72|4275.72|4309.01|4309.01|4346.41|4346.41|4269.66|4269.66|0
951951600000|2000-03-01 23:00:00|4311.97|4311.97|4234.26|4234.26|4337.65|4337.65|4197.98|4197.98|0
952038000000|2000-03-02 23:00:00|4257.53|4257.53|4442.87|4442.87|4442.87|4442.87|4257.53|4257.53|0
952297200000|2000-03-05 23:00:00|4448.48|4448.48|4457.18|4457.18|4548.55|4548.55|4436.6|4436.6|0
952383600000|2000-03-06 23:00:00|4489.49|4489.49|4390.83|4390.83|4560.96|4560.96|4355.61|4355.61|0
952470000000|2000-03-07 23:00:00|4409.98|4409.98|4445.68|4445.68|4470.28|4470.28|4266.87|4266.87|0
952556400000|2000-03-08 23:00:00|4446.48|4446.48|4586.26|4586.26|4587.55|4587.55|4379.6|4379.6|0
952642800000|2000-03-09 23:00:00|4586.26|4586.26|4587.16|4587.16|4659.72|4659.72|4549.07|4549.07|0
952902000000|2000-03-12 23:00:00|4585.16|4585.16|4426.8|4426.8|4585.16|4585.16|4387.74|4387.74|0
952988400000|2000-03-13 23:00:00|4448.63|4448.63|4226.99|4226.99|4537.99|4537.99|4226.79|4226.79|0
953074800000|2000-03-14 23:00:00|4250.74|4250.74|4130.01|4130.01|4341.54|4341.54|4094.04|4094.04|0
953161200000|2000-03-15 23:00:00|4141.23|4141.23|4353.33|4353.33|4353.59|4353.59|4049.98|4049.98|0
953247600000|2000-03-16 23:00:00|4349.26|4349.26|4440.45|4440.45|4441|4441|4326.76|4326.76|0
953506800000|2000-03-19 23:00:00|4443.35|4443.35|4261.15|4261.15|4460.37|4460.37|4260.92|4260.92|0
953593200000|2000-03-20 23:00:00|4259.58|4259.58|4449.33|4449.33|4450.41|4450.41|4155.34|4155.34|0
953679600000|2000-03-21 23:00:00|4449.22|4449.22|4596.81|4596.81|4639.12|4639.12|4449.22|4449.22|0
953766000000|2000-03-22 23:00:00|4594.37|4594.37|4660.62|4660.62|4704.21|4704.21|4547|4547|0
953852400000|2000-03-23 23:00:00|4659.76|4659.76|4691.61|4691.61|4816.35|4816.35|4608.92|4608.92|0
954108000000|2000-03-26 22:00:00|4687.6|4687.6|4704.73|4704.73|4781.19|4781.19|4687.6|4687.6|0
954194400000|2000-03-27 22:00:00|4705.75|4705.75|4583.39|4583.39|4714.35|4714.35|4582.45|4582.45|0
954280800000|2000-03-28 22:00:00|4583.81|4583.81|4413.92|4413.92|4615.09|4615.09|4408.6|4408.6|0
954367200000|2000-03-29 22:00:00|4376.41|4376.41|4250.19|4250.19|4491.08|4491.08|4151.12|4151.12|0
954453600000|2000-03-30 22:00:00|4268.64|4268.64|4397.84|4397.84|4424.43|4424.43|4171.09|4171.09|0
954712800000|2000-04-02 22:00:00|4355.7|4355.7|4077.02|4077.02|4355.7|4355.7|4041.24|4041.24|0
954799200000|2000-04-03 22:00:00|4089.78|4089.78|4034.17|4034.17|4146.5|4146.5|3525.44|3525.44|0
954885600000|2000-04-04 22:00:00|4028.4|4028.4|4030.26|4030.26|4156.43|4156.43|3884.32|3884.32|0
954972000000|2000-04-05 22:00:00|4036.39|4036.39|4086.73|4086.73|4161.42|4161.42|4005.31|4005.31|0
955058400000|2000-04-06 22:00:00|4111.18|4111.18|4291.53|4291.53|4292.88|4292.88|4111.18|4111.18|0
955317600000|2000-04-09 22:00:00|4293.63|4293.63|3998.26|3998.26|4308.62|4308.62|3998.1|3998.1|0
955404000000|2000-04-10 22:00:00|3987.24|3987.24|3909.21|3909.21|4049.55|4049.55|3829.39|3829.39|0
955490400000|2000-04-11 22:00:00|3909|3909|3633.63|3633.63|3943.68|3943.68|3632.41|3632.41|0
955576800000|2000-04-12 22:00:00|3645.79|3645.79|3553.81|3553.81|3831.7|3831.7|3552.51|3552.51|0
955663200000|2000-04-13 22:00:00|3536.41|3536.41|3205.7|3205.7|3536.41|3536.41|3138.42|3138.42|0
955922400000|2000-04-16 22:00:00|3194.5|3194.5|3529.45|3529.45|3530.67|3530.67|3107.42|3107.42|0
956008800000|2000-04-17 22:00:00|3531.07|3531.07|3715.81|3715.81|3717.66|3717.66|3511.81|3511.81|0
956095200000|2000-04-18 22:00:00|3720.24|3720.24|3583.07|3583.07|3753.45|3753.45|3578.9|3578.9|0
956181600000|2000-04-19 22:00:00|3587.27|3587.27|3505.29|3505.29|3632.24|3632.24|3453.3|3453.3|0
956527200000|2000-04-23 22:00:00|3448.23|3448.23|3353.53|3353.53|3448.23|3448.23|3200.9|3200.9|0
956613600000|2000-04-24 22:00:00|3371.21|3371.21|3621.56|3621.56|3622.29|3622.29|3371.21|3371.21|0
956700000000|2000-04-25 22:00:00|3622.8|3622.8|3505.71|3505.71|3690.29|3690.29|3505.11|3505.11|0
956786400000|2000-04-26 22:00:00|3504.2|3504.2|3692.57|3692.57|3692.92|3692.92|3390.6|3390.6|0
956872800000|2000-04-27 22:00:00|3696.42|3696.42|3773.18|3773.18|3790.78|3790.78|3696.42|3696.42|0
957132000000|2000-04-30 22:00:00|3789.2|3789.2|3829.29|3829.29|3871.93|3871.93|3777.05|3777.05|0
957218400000|2000-05-01 22:00:00|3768.04|3768.04|3627.31|3627.31|3829.29|3829.29|3626.54|3626.54|0
957304800000|2000-05-02 22:00:00|3627.31|3627.31|3562.16|3562.16|3627.31|3627.31|3435.3|3435.3|0
957391200000|2000-05-03 22:00:00|3561.72|3561.72|3570.73|3570.73|3627.35|3627.35|3518.12|3518.12|0
957477600000|2000-05-04 22:00:00|3571.27|3571.27|3688.36|3688.36|3692.4|3692.4|3534.07|3534.07|0
957736800000|2000-05-07 22:00:00|3688.36|3688.36|3521.6|3521.6|3688.36|3688.36|3521.05|3521.05|0
957823200000|2000-05-08 22:00:00|3525.23|3525.23|3444.64|3444.64|3567.96|3567.96|3401.82|3401.82|0
957909600000|2000-05-09 22:00:00|3436.68|3436.68|3244.73|3244.73|3436.68|3436.68|3234.96|3234.96|0
957996000000|2000-05-10 22:00:00|3311.51|3311.51|3381.57|3381.57|3381.7|3381.7|3237.86|3237.86|0
958082400000|2000-05-11 22:00:00|3381.57|3381.57|3406.25|3406.25|3504.81|3504.81|3381.57|3381.57|0
958341600000|2000-05-14 22:00:00|3404.56|3404.56|3512.11|3512.11|3512.21|3512.21|3314.44|3314.44|0
958428000000|2000-05-15 22:00:00|3520.98|3520.98|3646.89|3646.89|3653.76|3653.76|3520.98|3520.98|0
958514400000|2000-05-16 22:00:00|3635.03|3635.03|3550.5|3550.5|3635.03|3635.03|3527.67|3527.67|0
958600800000|2000-05-17 22:00:00|3547.52|3547.52|3426.35|3426.35|3575.78|3575.78|3426.35|3426.35|0
958687200000|2000-05-18 22:00:00|3425.38|3425.38|3260.64|3260.64|3425.38|3425.38|3259.18|3259.18|0
958946400000|2000-05-21 22:00:00|3261.47|3261.47|3264.71|3264.71|3269.54|3269.54|3029.14|3029.14|0
959032800000|2000-05-22 22:00:00|3262.77|3262.77|3023.42|3023.42|3298.46|3298.46|3022.52|3022.52|0
959119200000|2000-05-23 22:00:00|3023.49|3023.49|3180.31|3180.31|3185.74|3185.74|2897.27|2897.27|0
959205600000|2000-05-24 22:00:00|3181.5|3181.5|3099.28|3099.28|3290.53|3290.53|3078.18|3078.18|0
959292000000|2000-05-25 22:00:00|3100.97|3100.97|3101.44|3101.44|3170.72|3170.72|3033.5|3033.5|0
959637600000|2000-05-29 22:00:00|3101.43|3101.43|3414.03|3414.03|3415.71|3415.71|3101.43|3101.43|0
959724000000|2000-05-30 22:00:00|3414.03|3414.03|3324.08|3324.08|3458.34|3458.34|3322.22|3322.22|0
959810400000|2000-05-31 22:00:00|3331.8|3331.8|3518.98|3518.98|3526.53|3526.53|3331.8|3331.8|0
959896800000|2000-06-01 22:00:00|3518.98|3518.98|3755.67|3755.67|3759.81|3759.81|3518.98|3518.98|0
960156000000|2000-06-04 22:00:00|3742.28|3742.28|3730.31|3730.31|3817.25|3817.25|3688.89|3688.89|0
960242400000|2000-06-05 22:00:00|3730.31|3730.31|3646.32|3646.32|3801.31|3801.31|3637.8|3637.8|0
960328800000|2000-06-06 22:00:00|3644.46|3644.46|3736.01|3736.01|3736.15|3736.15|3599.53|3599.53|0
960415200000|2000-06-07 22:00:00|3737.93|3737.93|3707.31|3707.31|3791.42|3791.42|3671.44|3671.44|0
960501600000|2000-06-08 22:00:00|3707.31|3707.31|3760.26|3760.26|3785.02|3785.02|3707.31|3707.31|0
960760800000|2000-06-11 22:00:00|3761.15|3761.15|3638.42|3638.42|3779.74|3779.74|3638.31|3638.31|0
960847200000|2000-06-12 22:00:00|3638.54|3638.54|3765.81|3765.81|3766.52|3766.52|3582.52|3582.52|0
960933600000|2000-06-13 22:00:00|3767.54|3767.54|3677.49|3677.49|3793.72|3793.72|3670.71|3670.71|0
961020000000|2000-06-14 22:00:00|3680.67|3680.67|3752.01|3752.01|3755.72|3755.72|3639.18|3639.18|0
961106400000|2000-06-15 22:00:00|3758.36|3758.36|3787.36|3787.36|3817.85|3817.85|3732.83|3732.83|0
961365600000|2000-06-18 22:00:00|3787.36|3787.36|3933.7|3933.7|3935.33|3935.33|3730.77|3730.77|0
961452000000|2000-06-19 22:00:00|3933.7|3933.7|3933.83|3933.83|3990.21|3990.21|3898.28|3898.28|0
961538400000|2000-06-20 22:00:00|3928.98|3928.98|3970|3970|3981.26|3981.26|3867.92|3867.92|0
961624800000|2000-06-21 22:00:00|3968.85|3968.85|3804.11|3804.11|3968.85|3968.85|3804|3804|0
961711200000|2000-06-22 22:00:00|3809.4|3809.4|3685.3|3685.3|3821.95|3821.95|3669.4|3669.4|0
961970400000|2000-06-25 22:00:00|3685.3|3685.3|3771.45|3771.45|3840.54|3840.54|3685.3|3685.3|0
962056800000|2000-06-26 22:00:00|3771.45|3771.45|3699|3699|3804.94|3804.94|3698.5|3698.5|0
962143200000|2000-06-27 22:00:00|3701.11|3701.11|3771.06|3771.06|3817.5|3817.5|3701.11|3701.11|0
962229600000|2000-06-28 22:00:00|3764.83|3764.83|3665.83|3665.83|3764.83|3764.83|3634.03|3634.03|0
962316000000|2000-06-29 22:00:00|3666.18|3666.18|3763.79|3763.79|3764.96|3764.96|3666.18|3666.18|0
962575200000|2000-07-02 22:00:00|3763.79|3763.79|3804.78|3804.78|3811.59|3811.59|3744.63|3744.63|0
962748000000|2000-07-04 22:00:00|3804.96|3804.96|3649.8|3649.8|3804.96|3804.96|3646.46|3646.46|0
962834400000|2000-07-05 22:00:00|3648.13|3648.13|3793.48|3793.48|3793.9|3793.9|3610.27|3610.27|0
962920800000|2000-07-06 22:00:00|3793.01|3793.01|3841.27|3841.27|3884.84|3884.84|3781.56|3781.56|0
963180000000|2000-07-09 22:00:00|3841.51|3841.51|3772.2|3772.2|3841.51|3841.51|3767.56|3767.56|0
963266400000|2000-07-10 22:00:00|3772.61|3772.61|3744.53|3744.53|3835.02|3835.02|3720.02|3720.02|0
963352800000|2000-07-11 22:00:00|3810.36|3810.36|3901.12|3901.12|3909.41|3909.41|3792.98|3792.98|0
963439200000|2000-07-12 22:00:00|3901.12|3901.12|3956.67|3956.67|3991.87|3991.87|3900.23|3900.23|0
963525600000|2000-07-13 22:00:00|3962.82|3962.82|4041.15|4041.15|4051.9|4051.9|3962.68|3962.68|0
963784800000|2000-07-16 22:00:00|4041.15|4041.15|4061.88|4061.88|4089.04|4089.04|4007.62|4007.62|0
963871200000|2000-07-17 22:00:00|4060.31|4060.31|3960.96|3960.96|4060.31|4060.31|3949.85|3949.85|0
963957600000|2000-07-18 22:00:00|3960.96|3960.96|3843.98|3843.98|3960.96|3960.96|3835.12|3835.12|0
964044000000|2000-07-19 22:00:00|3843.98|3843.98|3995.46|3995.46|3999.06|3999.06|3843.98|3843.98|0
964130400000|2000-07-20 22:00:00|3992.83|3992.83|3908.75|3908.75|3992.83|3992.83|3892.25|3892.25|0
964389600000|2000-07-23 22:00:00|3908.75|3908.75|3790.62|3790.62|3966.83|3966.83|3787.29|3787.29|0
964476000000|2000-07-24 22:00:00|3790.62|3790.62|3865.39|3865.39|3871.64|3871.64|3762|3762|0
964562400000|2000-07-25 22:00:00|3865.33|3865.33|3818.28|3818.28|3865.33|3865.33|3741.84|3741.84|0
964648800000|2000-07-26 22:00:00|3816.49|3816.49|3681.63|3681.63|3816.49|3816.49|3680.78|3680.78|0
964735200000|2000-07-27 22:00:00|3689.69|3689.69|3477.31|3477.31|3716.95|3716.95|3452.95|3452.95|0
964994400000|2000-07-30 22:00:00|3477.53|3477.53|3609.35|3609.35|3610.95|3610.95|3437.59|3437.59|0
965080800000|2000-07-31 22:00:00|3609.35|3609.35|3521.15|3521.15|3609.35|3609.35|3518.61|3518.61|0
965167200000|2000-08-01 22:00:00|3521.15|3521.15|3490.34|3490.34|3617.25|3617.25|3486.46|3486.46|0
965253600000|2000-08-02 22:00:00|3490.34|3490.34|3623.5|3623.5|3625.64|3625.64|3341.83|3341.83|0
965340000000|2000-08-03 22:00:00|3624.17|3624.17|3618.63|3618.63|3715.57|3715.57|3577.13|3577.13|0
965599200000|2000-08-06 22:00:00|3618.63|3618.63|3710.39|3710.39|3726.9|3726.9|3618.63|3618.63|0
965685600000|2000-08-07 22:00:00|3708.95|3708.95|3686.37|3686.37|3741.51|3741.51|3671.75|3671.75|0
965772000000|2000-08-08 22:00:00|3708.63|3708.63|3693.04|3693.04|3780.43|3780.43|3691.7|3691.7|0
965858400000|2000-08-09 22:00:00|3687.69|3687.69|3595.19|3595.19|3690.61|3690.61|3594.8|3594.8|0
965944800000|2000-08-10 22:00:00|3595.15|3595.15|3644.61|3644.61|3645.77|3645.77|3521.53|3521.53|0
966204000000|2000-08-13 22:00:00|3644.63|3644.63|3719.61|3719.61|3720.81|3720.81|3616.71|3616.71|0
966290400000|2000-08-14 22:00:00|3718.7|3718.7|3722.62|3722.62|3761.56|3761.56|3691.27|3691.27|0
966376800000|2000-08-15 22:00:00|3722.62|3722.62|3721.25|3721.25|3791.22|3791.22|3704.51|3704.51|0
966463200000|2000-08-16 22:00:00|3721.25|3721.25|3830.59|3830.59|3839.76|3839.76|3716.67|3716.67|0
966549600000|2000-08-17 22:00:00|3830.59|3830.59|3807.51|3807.51|3868.74|3868.74|3799.97|3799.97|0
966808800000|2000-08-20 22:00:00|3809.86|3809.86|3827.62|3827.62|3878.67|3878.67|3785.2|3785.2|0
966895200000|2000-08-21 22:00:00|3832.1|3832.1|3827.89|3827.89|3898.12|3898.12|3827.3|3827.3|0
966981600000|2000-08-22 22:00:00|3818.06|3818.06|3896.92|3896.92|3899.96|3899.96|3760.12|3760.12|0
967068000000|2000-08-23 22:00:00|3897.05|3897.05|3949.57|3949.57|3954.6|3954.6|3884.57|3884.57|0
967154400000|2000-08-24 22:00:00|3945.5|3945.5|3931.25|3931.25|3986.73|3986.73|3915.79|3915.79|0
967413600000|2000-08-27 22:00:00|3933.33|3933.33|3954.24|3954.24|3987.71|3987.71|3928.8|3928.8|0
967500000000|2000-08-28 22:00:00|3955.54|3955.54|3951.94|3951.94|3970.92|3970.92|3923.42|3923.42|0
967586400000|2000-08-29 22:00:00|3951.67|3951.67|3968.73|3968.73|3984.19|3984.19|3921.49|3921.49|0
967672800000|2000-08-30 22:00:00|3971.32|3971.32|4077.59|4077.59|4080.48|4080.48|3971.32|3971.32|0
967759200000|2000-08-31 22:00:00|4084.11|4084.11|4099.3|4099.3|4147.19|4147.19|4057.44|4057.44|0
968104800000|2000-09-04 22:00:00|4085.89|4085.89|3987.03|3987.03|4085.89|4085.89|3986.28|3986.28|0
968191200000|2000-09-05 22:00:00|3978.23|3978.23|3837.62|3837.62|3983.74|3983.74|3837.33|3837.33|0
968277600000|2000-09-06 22:00:00|3847.79|3847.79|3953.36|3953.36|3963.94|3963.94|3847.79|3847.79|0
968364000000|2000-09-07 22:00:00|3949.15|3949.15|3813.44|3813.44|3949.15|3949.15|3811.6|3811.6|0
968623200000|2000-09-10 22:00:00|3813.44|3813.44|3706.74|3706.74|3852.45|3852.45|3690.47|3690.47|0
968709600000|2000-09-11 22:00:00|3706.74|3706.74|3666.87|3666.87|3792.38|3792.38|3645.28|3645.28|0
968796000000|2000-09-12 22:00:00|3666.87|3666.87|3741.75|3741.75|3752.45|3752.45|3610.65|3610.65|0
968882400000|2000-09-13 22:00:00|3741.75|3741.75|3737.42|3737.42|3834.51|3834.51|3715.65|3715.65|0
968968800000|2000-09-14 22:00:00|3731.73|3731.73|3676.33|3676.33|3748.76|3748.76|3640.58|3640.58|0
969228000000|2000-09-17 22:00:00|3676.33|3676.33|3585.52|3585.52|3723.67|3723.67|3548.59|3548.59|0
969314400000|2000-09-18 22:00:00|3588.37|3588.37|3756.4|3756.4|3756.87|3756.87|3588.37|3588.37|0
969400800000|2000-09-19 22:00:00|3756.4|3756.4|3790.45|3790.45|3810.3|3810.3|3660.31|3660.31|0
969487200000|2000-09-20 22:00:00|3790.45|3790.45|3718.15|3718.15|3790.45|3790.45|3691.93|3691.93|0
969573600000|2000-09-21 22:00:00|3718.15|3718.15|3701.18|3701.18|3718.15|3718.15|3505.18|3505.18|0
969832800000|2000-09-24 22:00:00|3753.31|3753.31|3622.1|3622.1|3774.78|3774.78|3611.09|3611.09|0
969919200000|2000-09-25 22:00:00|3643.65|3643.65|3582.59|3582.59|3696.99|3696.99|3566.71|3566.71|0
970005600000|2000-09-26 22:00:00|3631.08|3631.08|3571.9|3571.9|3648.94|3648.94|3533.67|3533.67|0
970092000000|2000-09-27 22:00:00|3556.99|3556.99|3725.15|3725.15|3725.75|3725.75|3556.34|3556.34|0
970178400000|2000-09-28 22:00:00|3684.87|3684.87|3570.61|3570.61|3690.24|3690.24|3557.54|3557.54|0
970437600000|2000-10-01 22:00:00|3613.74|3613.74|3457.97|3457.97|3613.86|3613.86|3447.71|3447.71|0
970524000000|2000-10-02 22:00:00|3528|3528|3353.34|3353.34|3544.54|3544.54|3351.61|3351.61|0
970610400000|2000-10-03 22:00:00|3337.91|3337.91|3453.36|3453.36|3476.52|3476.52|3291.61|3291.61|0
970696800000|2000-10-04 22:00:00|3421.46|3421.46|3424.32|3424.32|3492.28|3492.28|3392|3392|0
970783200000|2000-10-05 22:00:00|3432.82|3432.82|3311.94|3311.94|3468.28|3468.28|3262.8|3262.8|0
971042400000|2000-10-08 22:00:00|3306.75|3306.75|3318.9|3318.9|3359.93|3359.93|3185.28|3185.28|0
971128800000|2000-10-09 22:00:00|3271.69|3271.69|3188.29|3188.29|3336.61|3336.61|3175.38|3175.38|0
971215200000|2000-10-10 22:00:00|3077.51|3077.51|3100.53|3100.53|3220.52|3220.52|3047.17|3047.17|0
971301600000|2000-10-11 22:00:00|3175.75|3175.75|3004.45|3004.45|3183.96|3183.96|3000.43|3000.43|0
971388000000|2000-10-12 22:00:00|2990.99|2990.99|3277.77|3277.77|3278.77|3278.77|2990.99|2990.99|0
971647200000|2000-10-15 22:00:00|3265.96|3265.96|3249.46|3249.46|3296.95|3296.95|3203.13|3203.13|0
971733600000|2000-10-16 22:00:00|3313.81|3313.81|3172.19|3172.19|3326.13|3326.13|3127.63|3127.63|0
971820000000|2000-10-17 22:00:00|3045.7|3045.7|3139.31|3139.31|3245.58|3245.58|2982.04|2982.04|0
971906400000|2000-10-18 22:00:00|3316.63|3316.63|3402.95|3402.95|3404.33|3404.33|3271.2|3271.2|0
971992800000|2000-10-19 22:00:00|3379.73|3379.73|3456.61|3456.61|3514.96|3514.96|3378.95|3378.95|0
972252000000|2000-10-22 22:00:00|3451.4|3451.4|3422|3422|3498.04|3498.04|3378.34|3378.34|0
972338400000|2000-10-23 22:00:00|3455.37|3455.37|3353.26|3353.26|3481.31|3481.31|3326.12|3326.12|0
972424800000|2000-10-24 22:00:00|3245.69|3245.69|3107.61|3107.61|3283.2|3283.2|3086.61|3086.61|0
972511200000|2000-10-25 22:00:00|3127.44|3127.44|3167.14|3167.14|3185.91|3185.91|2956.2|2956.2|0
972597600000|2000-10-26 22:00:00|3232.81|3232.81|3175.25|3175.25|3275.22|3275.22|3109.06|3109.06|0
972860400000|2000-10-29 23:00:00|3128.94|3128.94|3081.07|3081.07|3195.45|3195.45|3038.41|3038.41|0
972946800000|2000-10-30 23:00:00|3120.21|3120.21|3282.3|3282.3|3304.62|3304.62|3120.21|3120.21|0
973033200000|2000-10-31 23:00:00|3214.4|3214.4|3225.27|3225.27|3311|3311|3176.87|3176.87|0
973119600000|2000-11-01 23:00:00|3292.13|3292.13|3308.48|3308.48|3326.37|3326.37|3259.07|3259.07|0
973206000000|2000-11-02 23:00:00|3329.26|3329.26|3321.91|3321.91|3359.99|3359.99|3275.07|3275.07|0
973465200000|2000-11-05 23:00:00|3346.15|3346.15|3290.47|3290.47|3369.47|3369.47|3285.77|3285.77|0
973551600000|2000-11-06 23:00:00|3262.58|3262.58|3279.57|3279.57|3304.38|3304.38|3217.45|3217.45|0
973638000000|2000-11-07 23:00:00|3295.77|3295.77|3059.09|3059.09|3296.3|3296.3|3058.66|3058.66|0
973724400000|2000-11-08 23:00:00|2993.02|2993.02|3057.06|3057.06|3081.62|3081.62|2923.1|2923.1|0
973810800000|2000-11-09 23:00:00|2974.43|2974.43|2890.26|2890.26|3011.58|3011.58|2890.02|2890.02|0
974070000000|2000-11-12 23:00:00|2798.95|2798.95|2836.62|2836.62|2969.62|2969.62|2742.47|2742.47|0
974156400000|2000-11-13 23:00:00|2952.62|2952.62|3039.5|3039.5|3043.66|3043.66|2926.66|2926.66|0
974242800000|2000-11-14 23:00:00|3027.61|3027.61|3076.7|3076.7|3128.37|3128.37|3001.83|3001.83|0
974329200000|2000-11-15 23:00:00|3016.8|3016.8|2925.16|2925.16|3082.42|3082.42|2925.08|2925.08|0
974415600000|2000-11-16 23:00:00|2934.51|2934.51|2934.81|2934.81|3000.92|3000.92|2850.15|2850.15|0
974674800000|2000-11-19 23:00:00|2838.29|2838.29|2792.41|2792.41|2885.31|2885.31|2779.78|2779.78|0
974761200000|2000-11-20 23:00:00|2807.42|2807.42|2786.53|2786.53|2844.55|2844.55|2745.7|2745.7|0
974847600000|2000-11-21 23:00:00|2738.29|2738.29|2668.25|2668.25|2806.33|2806.33|2667.11|2667.11|0
975020400000|2000-11-23 23:00:00|2745.39|2745.39|2830.09|2830.09|2830.76|2830.76|2740.06|2740.06|0
975279600000|2000-11-26 23:00:00|2910.57|2910.57|2769.32|2769.32|2913.76|2913.76|2759.98|2759.98|0
975366000000|2000-11-27 23:00:00|2763.86|2763.86|2621.11|2621.11|2795.15|2795.15|2619.5|2619.5|0
975452400000|2000-11-28 23:00:00|2635.05|2635.05|2602.85|2602.85|2670.53|2670.53|2520.14|2520.14|0
975538800000|2000-11-29 23:00:00|2470.66|2470.66|2506.54|2506.54|2573.11|2573.11|2426.41|2426.41|0
975625200000|2000-11-30 23:00:00|2566.68|2566.68|2549.74|2549.74|2674.42|2674.42|2499.39|2499.39|0
975884400000|2000-12-03 23:00:00|2572.88|2572.88|2554.4|2554.4|2614.85|2614.85|2475.63|2475.63|0
975970800000|2000-12-04 23:00:00|2648.54|2648.54|2852.87|2852.87|2852.91|2852.91|2633.57|2633.57|0
976057200000|2000-12-05 23:00:00|2833.52|2833.52|2743.7|2743.7|2891.5|2891.5|2721.81|2721.81|0
976143600000|2000-12-06 23:00:00|2688.61|2688.61|2719.91|2719.91|2761.78|2761.78|2648.94|2648.94|0
976230000000|2000-12-07 23:00:00|2840.2|2840.2|2895.39|2895.39|2914.97|2914.97|2803.03|2803.03|0
976489200000|2000-12-10 23:00:00|2900.28|2900.28|2972.91|2972.91|2990.83|2990.83|2848.86|2848.86|0
976575600000|2000-12-11 23:00:00|2942.2|2942.2|2863.21|2863.21|2958.29|2958.29|2862.17|2862.17|0
976662000000|2000-12-12 23:00:00|2940.18|2940.18|2748.88|2748.88|2941.34|2941.34|2741.4|2741.4|0
976748400000|2000-12-13 23:00:00|2744.26|2744.26|2639.26|2639.26|2788.81|2788.81|2638.11|2638.11|0
976834800000|2000-12-14 23:00:00|2590.84|2590.84|2549.48|2549.48|2624.56|2624.56|2511.35|2511.35|0
977094000000|2000-12-17 23:00:00|2604.08|2604.08|2543.09|2543.09|2639|2639|2511.06|2511.06|0
977180400000|2000-12-18 23:00:00|2538.86|2538.86|2399.63|2399.63|2635.22|2635.22|2397.87|2397.87|0
977266800000|2000-12-19 23:00:00|2288.28|2288.28|2210.32|2210.32|2337.99|2337.99|2199.2|2199.2|0
977353200000|2000-12-20 23:00:00|2191.82|2191.82|2224.84|2224.84|2347.28|2347.28|2174.76|2174.76|0
977439600000|2000-12-21 23:00:00|2303.21|2303.21|2436.26|2436.26|2437.19|2437.19|2303.21|2303.21|0
977785200000|2000-12-25 23:00:00|2435.51|2435.51|2404.6|2404.6|2477.1|2477.1|2332.35|2332.35|0
977871600000|2000-12-26 23:00:00|2383.42|2383.42|2460.21|2460.21|2468.75|2468.75|2362.59|2362.59|0
977958000000|2000-12-27 23:00:00|2435.84|2435.84|2464.62|2464.62|2505.65|2505.65|2420.34|2420.34|0
978044400000|2000-12-28 23:00:00|2465.37|2465.37|2341.7|2341.7|2491.25|2491.25|2328.86|2328.86|0
978390000000|2001-01-01 23:00:00|2341.28|2341.28|2128.78|2128.78|2347.7|2347.7|2105.49|2105.49|0
978476400000|2001-01-02 23:00:00|2087.32|2087.32|2528.38|2528.38|2530.53|2530.53|2087.32|2087.32|0
978562800000|2001-01-03 23:00:00|2485.52|2485.52|2460.04|2460.04|2547.04|2547.04|2432.04|2432.04|0
978649200000|2001-01-04 23:00:00|2460.81|2460.81|2267.85|2267.85|2463.48|2463.48|2252.36|2252.36|0
978908400000|2001-01-07 23:00:00|2245.44|2245.44|2281.54|2281.54|2282.95|2282.95|2151.16|2151.16|0
978994800000|2001-01-08 23:00:00|2312.53|2312.53|2311.4|2311.4|2364.41|2364.41|2274.08|2274.08|0
979081200000|2001-01-09 23:00:00|2253.85|2253.85|2413.71|2413.71|2417.43|2417.43|2237.45|2237.45|0
979167600000|2001-01-10 23:00:00|2376.86|2376.86|2524.29|2524.29|2550.39|2550.39|2376.86|2376.86|0
979254000000|2001-01-11 23:00:00|2522.45|2522.45|2506.05|2506.05|2591.55|2591.55|2471.06|2471.06|0
979599600000|2001-01-15 23:00:00|2502.66|2502.66|2470.72|2470.72|2510.34|2510.34|2432.87|2432.87|0
979686000000|2001-01-16 23:00:00|2586.8|2586.8|2558.67|2558.67|2629.17|2629.17|2539.09|2539.09|0
979772400000|2001-01-17 23:00:00|2574.64|2574.64|2670.47|2670.47|2672.07|2672.07|2533.37|2533.37|0
979858800000|2001-01-18 23:00:00|2740.11|2740.11|2655.68|2655.68|2740.76|2740.76|2633.67|2633.67|0
980118000000|2001-01-21 23:00:00|2639.61|2639.61|2643.13|2643.13|2683.12|2683.12|2598.85|2598.85|0
980204400000|2001-01-22 23:00:00|2642.33|2642.33|2730.05|2730.05|2738.81|2738.81|2618.72|2618.72|0
980290800000|2001-01-23 23:00:00|2732.92|2732.92|2726.45|2726.45|2771.63|2771.63|2692.81|2692.81|0
980377200000|2001-01-24 23:00:00|2687.05|2687.05|2595.85|2595.85|2710.22|2710.22|2595.47|2595.47|0
980463600000|2001-01-25 23:00:00|2538.28|2538.28|2631.78|2631.78|2635.22|2635.22|2526.55|2526.55|0
980722800000|2001-01-28 23:00:00|2601.67|2601.67|2694.53|2694.53|2696.73|2696.73|2578.84|2578.84|0
980809200000|2001-01-29 23:00:00|2701.34|2701.34|2686.14|2686.14|2716.41|2716.41|2661.74|2661.74|0
980895600000|2001-01-30 23:00:00|2695.03|2695.03|2593|2593|2718.51|2718.51|2591.92|2591.92|0
980982000000|2001-01-31 23:00:00|2586.24|2586.24|2607.16|2607.16|2627.39|2627.39|2554.94|2554.94|0
981068400000|2001-02-01 23:00:00|2605.64|2605.64|2472.18|2472.18|2616.4|2616.4|2471.51|2471.51|0
981327600000|2001-02-04 23:00:00|2447.72|2447.72|2467.3|2467.3|2483.58|2483.58|2409.2|2409.2|0
981414000000|2001-02-05 23:00:00|2463.5|2463.5|2473.24|2473.24|2531.05|2531.05|2456.89|2456.89|0
981500400000|2001-02-06 23:00:00|2421.64|2421.64|2409.66|2409.66|2446.66|2446.66|2349.92|2349.92|0
981586800000|2001-02-07 23:00:00|2436.48|2436.48|2355.67|2355.67|2464.19|2464.19|2355.15|2355.15|0
981673200000|2001-02-08 23:00:00|2333.01|2333.01|2261.77|2261.77|2342.42|2342.42|2247.52|2247.52|0
981932400000|2001-02-11 23:00:00|2247.2|2247.2|2286.85|2286.85|2319.9|2319.9|2229.23|2229.23|0
982018800000|2001-02-12 23:00:00|2315.46|2315.46|2208.4|2208.4|2367.91|2367.91|2208.01|2208.01|0
982105200000|2001-02-13 23:00:00|2224.35|2224.35|2305.82|2305.82|2307.27|2307.27|2173.42|2173.42|0
982191600000|2001-02-14 23:00:00|2360.56|2360.56|2371.04|2371.04|2423.65|2423.65|2355.92|2355.92|0
982278000000|2001-02-15 23:00:00|2228.77|2228.77|2212.51|2212.51|2266.36|2266.36|2187.31|2187.31|0
982623600000|2001-02-19 23:00:00|2229.91|2229.91|2095.11|2095.11|2235.74|2235.74|2094.58|2094.58|0
982710000000|2001-02-20 23:00:00|2056.15|2056.15|2058.54|2058.54|2164.25|2164.25|2044.74|2044.74|0
982796400000|2001-02-21 23:00:00|2058.56|2058.56|2032.42|2032.42|2088.6|2088.6|1958.88|1958.88|0
982882800000|2001-02-22 23:00:00|1997.55|1997.55|2056.06|2056.06|2061.45|2061.45|1935.21|1935.21|0
983142000000|2001-02-25 23:00:00|2088.03|2088.03|2097.64|2097.64|2103.63|2103.63|2020.32|2020.32|0
983228400000|2001-02-26 23:00:00|2067.15|2067.15|1964.52|1964.52|2081.79|2081.79|1963.63|1963.63|0
983314800000|2001-02-27 23:00:00|1983.35|1983.35|1908.32|1908.32|2010.32|2010.32|1880.47|1880.47|0
983401200000|2001-02-28 23:00:00|1879.84|1879.84|1968.02|1968.02|1968.74|1968.74|1837.85|1837.85|0
983487600000|2001-03-01 23:00:00|1886.04|1886.04|1881.34|1881.34|1988.35|1988.35|1866.13|1866.13|0
983746800000|2001-03-04 23:00:00|1908.62|1908.62|1916.68|1916.68|1936.02|1936.02|1892.02|1892.02|0
983833200000|2001-03-05 23:00:00|1983.28|1983.28|1976.31|1976.31|2029.01|2029.01|1973.87|1973.87|0
983919600000|2001-03-06 23:00:00|2018.94|2018.94|1996.23|1996.23|2018.94|2018.94|1965.91|1965.91|0
984006000000|2001-03-07 23:00:00|1982.44|1982.44|1938.15|1938.15|1993.5|1993.5|1933.23|1933.23|0
984092400000|2001-03-08 23:00:00|1892.79|1892.79|1813.02|1813.02|1892.79|1892.79|1802.91|1802.91|0
984351600000|2001-03-11 23:00:00|1758.06|1758.06|1680.64|1680.64|1762.2|1762.2|1679.73|1679.73|0
984438000000|2001-03-12 23:00:00|1711.99|1711.99|1789.7|1789.7|1790.31|1790.31|1691.22|1691.22|0
984524400000|2001-03-13 23:00:00|1711.06|1711.06|1745.08|1745.08|1808.85|1808.85|1700.85|1700.85|0
984610800000|2001-03-14 23:00:00|1809.5|1809.5|1697.92|1697.92|1813.68|1813.68|1697.61|1697.61|0
984697200000|2001-03-15 23:00:00|1656.78|1656.78|1647.51|1647.51|1693.6|1693.6|1627.8|1627.8|0
984956400000|2001-03-18 23:00:00|1659.7|1659.7|1730.46|1730.46|1732.92|1732.92|1632.48|1632.48|0
985042800000|2001-03-19 23:00:00|1742.99|1742.99|1614.47|1614.47|1749.29|1749.29|1614.41|1614.41|0
985129200000|2001-03-20 23:00:00|1624.31|1624.31|1605.04|1605.04|1674.31|1674.31|1594.39|1594.39|0
985215600000|2001-03-21 23:00:00|1624.81|1624.81|1701.9|1701.9|1703.28|1703.28|1582.48|1582.48|0
985302000000|2001-03-22 23:00:00|1743.96|1743.96|1705.02|1705.02|1754.65|1754.65|1666.82|1666.82|0
985557600000|2001-03-25 22:00:00|1735.53|1735.53|1676.9|1676.9|1736.88|1736.88|1667.8|1667.8|0
985644000000|2001-03-26 22:00:00|1680.73|1680.73|1735.7|1735.7|1751.14|1751.14|1664.66|1664.66|0
985730400000|2001-03-27 22:00:00|1677.63|1677.63|1602.22|1602.22|1687.92|1687.92|1600.37|1600.37|0
985816800000|2001-03-28 22:00:00|1578.99|1578.99|1563.14|1563.14|1626.88|1626.88|1543.39|1543.39|0
985903200000|2001-03-29 22:00:00|1573.82|1573.82|1573.25|1573.25|1600.88|1600.88|1530.14|1530.14|0
986162400000|2001-04-01 22:00:00|1569.66|1569.66|1516.58|1516.58|1594.36|1594.36|1499.3|1499.3|0
986248800000|2001-04-02 22:00:00|1487.87|1487.87|1399.05|1399.05|1493.11|1493.11|1390.1|1390.1|0
986335200000|2001-04-03 22:00:00|1392.03|1392.03|1370.75|1370.75|1435.36|1435.36|1348.52|1348.52|0
986421600000|2001-04-04 22:00:00|1452.04|1452.04|1519.05|1519.05|1521.76|1521.76|1434.01|1434.01|0
986508000000|2001-04-05 22:00:00|1483.96|1483.96|1448.16|1448.16|1485.37|1485.37|1425.89|1425.89|0
986767200000|2001-04-08 22:00:00|1472.81|1472.81|1481.22|1481.22|1495.76|1495.76|1437.85|1437.85|0
986853600000|2001-04-09 22:00:00|1515.58|1515.58|1597.87|1597.87|1620.74|1620.74|1515.58|1515.58|0
986940000000|2001-04-10 22:00:00|1694.6|1694.6|1647.36|1647.36|1703.89|1703.89|1624.8|1624.8|0
987026400000|2001-04-11 22:00:00|1617.95|1617.95|1714.29|1714.29|1714.69|1714.69|1605.61|1605.61|0
987372000000|2001-04-15 22:00:00|1682.17|1682.17|1650.21|1650.21|1700.39|1700.39|1630.31|1630.31|0
987458400000|2001-04-16 22:00:00|1605.54|1605.54|1671.51|1671.51|1694.22|1694.22|1603.99|1603.99|0
987544800000|2001-04-17 22:00:00|1760.05|1760.05|1830.79|1830.79|1892.85|1892.85|1739.16|1739.16|0
987631200000|2001-04-18 22:00:00|1854.2|1854.2|1953.28|1953.28|1953.57|1953.57|1829.98|1829.98|0
987717600000|2001-04-19 22:00:00|1933.61|1933.61|1933.57|1933.57|1981.9|1981.9|1901.4|1901.4|0
987976800000|2001-04-22 22:00:00|1881.52|1881.52|1811.89|1811.89|1881.54|1881.54|1802.82|1802.82|0
988063200000|2001-04-23 22:00:00|1809.47|1809.47|1762.21|1762.21|1860.08|1860.08|1756.3|1756.3|0
988149600000|2001-04-24 22:00:00|1758.07|1758.07|1814.33|1814.33|1824.88|1824.88|1743.45|1743.45|0
988236000000|2001-04-25 22:00:00|1839.4|1839.4|1763.33|1763.33|1844.57|1844.57|1761.67|1761.67|0
988322400000|2001-04-26 22:00:00|1808.92|1808.92|1810.47|1810.47|1822.44|1822.44|1777.19|1777.19|0
988581600000|2001-04-29 22:00:00|1855.9|1855.9|1855.15|1855.15|1906.9|1906.9|1826.12|1826.12|0
988668000000|2001-04-30 22:00:00|1854.67|1854.67|1919.01|1919.01|1919.45|1919.45|1822.86|1822.86|0
988754400000|2001-05-01 22:00:00|1958.17|1958.17|1962.42|1962.42|1980.13|1980.13|1916.73|1916.73|0
988840800000|2001-05-02 22:00:00|1913.93|1913.93|1877.8|1877.8|1919.62|1919.62|1853.84|1853.84|0
988927200000|2001-05-03 22:00:00|1820.57|1820.57|1923.81|1923.81|1930.03|1930.03|1810.86|1810.86|0
989186400000|2001-05-06 22:00:00|1924.68|1924.68|1895.41|1895.41|1948.02|1948.02|1889.8|1889.8|0
989272800000|2001-05-07 22:00:00|1939.02|1939.02|1929.24|1929.24|1939.66|1939.66|1887.23|1887.23|0
989359200000|2001-05-08 22:00:00|1885|1885|1876.87|1876.87|1921.87|1921.87|1862.06|1862.06|0
989445600000|2001-05-09 22:00:00|1926.47|1926.47|1838.32|1838.32|1926.95|1926.95|1838.02|1838.02|0
989532000000|2001-05-10 22:00:00|1842.65|1842.65|1821.2|1821.2|1861.52|1861.52|1810.89|1810.89|0
989791200000|2001-05-13 22:00:00|1819.39|1819.39|1795.06|1795.06|1820.51|1820.51|1769.33|1769.33|0
989877600000|2001-05-14 22:00:00|1801.46|1801.46|1796.81|1796.81|1853.05|1853.05|1790.51|1790.51|0
989964000000|2001-05-15 22:00:00|1778.71|1778.71|1899.47|1899.47|1904.25|1904.25|1768.62|1768.62|0
990050400000|2001-05-16 22:00:00|1900.84|1900.84|1925.14|1925.14|1955.77|1955.77|1898.65|1898.65|0
990136800000|2001-05-17 22:00:00|1910.71|1910.71|1927.69|1927.69|1940.76|1940.76|1898.28|1898.28|0
990396000000|2001-05-20 22:00:00|1931.29|1931.29|2052.57|2052.57|2052.67|2052.67|1927.04|1927.04|0
990482400000|2001-05-21 22:00:00|2062.9|2062.9|2042.93|2042.93|2070.61|2070.61|2023.07|2023.07|0
990568800000|2001-05-22 22:00:00|2022.16|2022.16|1957.56|1957.56|2022.16|2022.16|1957.44|1957.44|0
990655200000|2001-05-23 22:00:00|1965.44|1965.44|2003.37|2003.37|2003.71|2003.71|1937.67|1937.67|0
990741600000|2001-05-24 22:00:00|2000.12|2000.12|1960.74|1960.74|2003.68|2003.68|1953.24|1953.24|0
991087200000|2001-05-28 22:00:00|1946.57|1946.57|1873.53|1873.53|1946.57|1946.57|1865.18|1865.18|0
991173600000|2001-05-29 22:00:00|1823.84|1823.84|1779|1779|1837.01|1837.01|1768.98|1768.98|0
991260000000|2001-05-30 22:00:00|1785.25|1785.25|1799.89|1799.89|1838.29|1838.29|1784.72|1784.72|0
991346400000|2001-05-31 22:00:00|1826.02|1826.02|1840.83|1840.83|1852.08|1852.08|1785.44|1785.44|0
991605600000|2001-06-03 22:00:00|1861.12|1861.12|1838.84|1838.84|1869.98|1869.98|1819.08|1819.08|0
991692000000|2001-06-04 22:00:00|1853.65|1853.65|1923.9|1923.9|1937.94|1937.94|1853.47|1853.47|0
991778400000|2001-06-05 22:00:00|1931.45|1931.45|1903.84|1903.84|1945.94|1945.94|1890.51|1890.51|0
991864800000|2001-06-06 22:00:00|1892.98|1892.98|1963.31|1963.31|1963.83|1963.83|1891.01|1891.01|0
991951200000|2001-06-07 22:00:00|1959.71|1959.71|1896.22|1896.22|1959.71|1959.71|1885.84|1885.84|0
992210400000|2001-06-10 22:00:00|1885.17|1885.17|1846.5|1846.5|1885.17|1885.17|1826.28|1826.28|0
992296800000|2001-06-11 22:00:00|1799.58|1799.58|1852.03|1852.03|1871.03|1871.03|1776.41|1776.41|0
992383200000|2001-06-12 22:00:00|1860.05|1860.05|1790.21|1790.21|1875.29|1875.29|1789.91|1789.91|0
992469600000|2001-06-13 22:00:00|1766.41|1766.41|1711.39|1711.39|1776.35|1776.35|1711.32|1711.32|0
992556000000|2001-06-14 22:00:00|1679.33|1679.33|1701.53|1701.53|1725.77|1725.77|1657.65|1657.65|0
992815200000|2001-06-17 22:00:00|1712.04|1712.04|1666.49|1666.49|1729.39|1729.39|1662.59|1662.59|0
992901600000|2001-06-18 22:00:00|1736.29|1736.29|1675.9|1675.9|1745.76|1745.76|1656.74|1656.74|0
992988000000|2001-06-19 22:00:00|1655.26|1655.26|1721.56|1721.56|1722.85|1722.85|1655.26|1655.26|0
993074400000|2001-06-20 22:00:00|1714|1714|1751.22|1751.22|1774.25|1774.25|1697.56|1697.56|0
993160800000|2001-06-21 22:00:00|1755.57|1755.57|1727.47|1727.47|1773.26|1773.26|1718.35|1718.35|0
993420000000|2001-06-24 22:00:00|1752.71|1752.71|1743.9|1743.9|1755.67|1755.67|1713.03|1713.03|0
993506400000|2001-06-25 22:00:00|1708.89|1708.89|1751.62|1751.62|1757.93|1757.93|1705.93|1705.93|0
993592800000|2001-06-26 22:00:00|1755.25|1755.25|1756.02|1756.02|1769.55|1769.55|1726.78|1726.78|0
993679200000|2001-06-27 22:00:00|1782.32|1782.32|1808.94|1808.94|1847.38|1847.38|1782.32|1782.32|0
993765600000|2001-06-28 22:00:00|1812.17|1812.17|1830.19|1830.19|1865.36|1865.36|1795.45|1795.45|0
994024800000|2001-07-01 22:00:00|1831.42|1831.42|1827.07|1827.07|1864.2|1864.2|1815.11|1815.11|0
994111200000|2001-07-02 22:00:00|1817.71|1817.71|1822.16|1822.16|1832.01|1832.01|1798.44|1798.44|0
994284000000|2001-07-04 22:00:00|1800.63|1800.63|1751|1751|1812.26|1812.26|1750.51|1750.51|0
994370400000|2001-07-05 22:00:00|1728.57|1728.57|1668.59|1668.59|1729.57|1729.57|1666.62|1666.62|0
994629600000|2001-07-08 22:00:00|1680.88|1680.88|1697.05|1697.05|1712.08|1712.08|1669.23|1669.23|0
994716000000|2001-07-09 22:00:00|1718.81|1718.81|1624.95|1624.95|1719.32|1719.32|1624.8|1624.8|0
994802400000|2001-07-10 22:00:00|1617.51|1617.51|1641.56|1641.56|1646.83|1646.83|1600.19|1600.19|0
994888800000|2001-07-11 22:00:00|1708.32|1708.32|1750.13|1750.13|1757.29|1757.29|1700.41|1700.41|0
994975200000|2001-07-12 22:00:00|1741.36|1741.36|1751.11|1751.11|1782.52|1782.52|1723.08|1723.08|0
995234400000|2001-07-15 22:00:00|1743.09|1743.09|1685.74|1685.74|1758.93|1758.93|1682.7|1682.7|0
995320800000|2001-07-16 22:00:00|1675.06|1675.06|1729.55|1729.55|1729.63|1729.63|1667.48|1667.48|0
995407200000|2001-07-17 22:00:00|1692.16|1692.16|1666.87|1666.87|1716.16|1716.16|1652|1652|0
995493600000|2001-07-18 22:00:00|1700.56|1700.56|1695.89|1695.89|1739.13|1739.13|1674.57|1674.57|0
995580000000|2001-07-19 22:00:00|1662.38|1662.38|1676.46|1676.46|1690.18|1690.18|1659.98|1659.98|0
995839200000|2001-07-22 22:00:00|1695.2|1695.2|1629.93|1629.93|1699.44|1699.44|1629.74|1629.74|0
995925600000|2001-07-23 22:00:00|1618.74|1618.74|1604.86|1604.86|1639.56|1639.56|1580.57|1580.57|0
996012000000|2001-07-24 22:00:00|1609.37|1609.37|1627.86|1627.86|1632.89|1632.89|1581.67|1581.67|0
996098400000|2001-07-25 22:00:00|1624.22|1624.22|1673.39|1673.39|1679.24|1679.24|1604.92|1604.92|0
996184800000|2001-07-26 22:00:00|1673.43|1673.43|1683.18|1683.18|1694.69|1694.69|1661.12|1661.12|0
996444000000|2001-07-29 22:00:00|1689.21|1689.21|1670.03|1670.03|1696.34|1696.34|1662.67|1662.67|0
996530400000|2001-07-30 22:00:00|1678.71|1678.71|1683.61|1683.61|1715.37|1715.37|1665.81|1665.81|0
996616800000|2001-07-31 22:00:00|1713.67|1713.67|1729.53|1729.53|1743.73|1743.73|1704.43|1704.43|0
996703200000|2001-08-01 22:00:00|1758.93|1758.93|1751.45|1751.45|1766.58|1766.58|1718.94|1718.94|0
996789600000|2001-08-02 22:00:00|1744.02|1744.02|1725.9|1725.9|1744.02|1744.02|1709.31|1709.31|0
997048800000|2001-08-05 22:00:00|1705.88|1705.88|1702.84|1702.84|1718.59|1718.59|1700.24|1700.24|0
997135200000|2001-08-06 22:00:00|1695.27|1695.27|1696.37|1696.37|1717.11|1717.11|1684.09|1684.09|0
997221600000|2001-08-07 22:00:00|1681.85|1681.85|1626.2|1626.2|1710.52|1710.52|1618.77|1618.77|0
997308000000|2001-08-08 22:00:00|1622.45|1622.45|1628.92|1628.92|1639.54|1639.54|1603.98|1603.98|0
997394400000|2001-08-09 22:00:00|1621.5|1621.5|1617.45|1617.45|1634.67|1634.67|1576.07|1576.07|0
997653600000|2001-08-12 22:00:00|1627.34|1627.34|1653.27|1653.27|1657.99|1657.99|1615.26|1615.26|0
997740000000|2001-08-13 22:00:00|1665.16|1665.16|1629.95|1629.95|1672.07|1672.07|1627.61|1627.61|0
997826400000|2001-08-14 22:00:00|1629.53|1629.53|1572.03|1572.03|1641.84|1641.84|1571.92|1571.92|0
997912800000|2001-08-15 22:00:00|1548.3|1548.3|1581.98|1581.98|1582.2|1582.2|1526.81|1526.81|0
997999200000|2001-08-16 22:00:00|1541.61|1541.61|1516.58|1516.58|1556.01|1556.01|1514|1514|0
998258400000|2001-08-19 22:00:00|1518.19|1518.19|1535.99|1535.99|1536.78|1536.78|1506.53|1506.53|0
998344800000|2001-08-20 22:00:00|1538.8|1538.8|1480.74|1480.74|1550.2|1550.2|1480.43|1480.43|0
998431200000|2001-08-21 22:00:00|1504.65|1504.65|1515.41|1515.41|1517.83|1517.83|1467.58|1467.58|0
998517600000|2001-08-22 22:00:00|1513.37|1513.37|1496.98|1496.98|1542.59|1542.59|1496.64|1496.64|0
998604000000|2001-08-23 22:00:00|1521.48|1521.48|1579.62|1579.62|1579.68|1579.68|1515.34|1515.34|0
998863200000|2001-08-26 22:00:00|1576.16|1576.16|1578.33|1578.33|1601.97|1601.97|1559.67|1559.67|0
998949600000|2001-08-27 22:00:00|1579.55|1579.55|1526.3|1526.3|1581.82|1581.82|1526.08|1526.08|0
999036000000|2001-08-28 22:00:00|1538.16|1538.16|1499.76|1499.76|1541.94|1541.94|1491.22|1491.22|0
999122400000|2001-08-29 22:00:00|1472.65|1472.65|1453.9|1453.9|1495.1|1495.1|1438.91|1438.91|0
999208800000|2001-08-30 22:00:00|1444.73|1444.73|1469.7|1469.7|1484.99|1484.99|1443.55|1443.55|0
999554400000|2001-09-03 22:00:00|1466.32|1466.32|1424.12|1424.12|1502.67|1502.67|1424.06|1424.06|0
999640800000|2001-09-04 22:00:00|1425.35|1425.35|1415.3|1415.3|1440.33|1440.33|1371.3|1371.3|0
999727200000|2001-09-05 22:00:00|1392|1392|1361.69|1361.69|1418.66|1418.66|1360.57|1360.57|0
999813600000|2001-09-06 22:00:00|1347.62|1347.62|1354.27|1354.27|1390.12|1390.12|1339.89|1339.89|0
1000072800000|2001-09-09 22:00:00|1342.08|1342.08|1365.39|1365.39|1375.6|1375.6|1339.41|1339.41|0
1000159200000|2001-09-10 22:00:00|1365.39|1365.39|1365.39|1365.39|1365.39|1365.39|1365.39|1365.39|0
1000677600000|2001-09-16 22:00:00|1277.12|1277.12|1252.7|1252.7|1310.23|1310.23|1251.89|1251.89|0
1000764000000|2001-09-17 22:00:00|1268.28|1268.28|1224.64|1224.64|1282.73|1282.73|1220.99|1220.99|0
1000850400000|2001-09-18 22:00:00|1230.14|1230.14|1208.23|1208.23|1242.73|1242.73|1135.85|1135.85|0
1000936800000|2001-09-19 22:00:00|1175.1|1175.1|1166.27|1166.27|1205.64|1205.64|1160.61|1160.61|0
1001023200000|2001-09-20 22:00:00|1088.96|1088.96|1126.95|1126.95|1160.24|1160.24|1088.96|1088.96|0
1001282400000|2001-09-23 22:00:00|1166.72|1166.72|1191.02|1191.02|1202.57|1202.57|1158.86|1158.86|0
1001368800000|2001-09-24 22:00:00|1194.09|1194.09|1187.77|1187.77|1220.39|1220.39|1162.91|1162.91|0
1001455200000|2001-09-25 22:00:00|1203.44|1203.44|1143.48|1143.48|1203.64|1203.64|1141.03|1141.03|0
1001541600000|2001-09-26 22:00:00|1137.49|1137.49|1144.27|1144.27|1153.33|1153.33|1101.39|1101.39|0
1001628000000|2001-09-27 22:00:00|1158.07|1158.07|1168.37|1168.37|1255.94|1255.94|1145.76|1145.76|0
1001887200000|2001-09-30 22:00:00|1161.74|1161.74|1151.24|1151.24|1163.17|1163.17|1131.32|1131.32|0
1001973600000|2001-10-01 22:00:00|1150.79|1150.79|1159.37|1159.37|1179.07|1179.07|1141.62|1141.62|0
1002060000000|2001-10-02 22:00:00|1144.76|1144.76|1249.41|1249.41|1267.51|1267.51|1139.21|1139.21|0
1002146400000|2001-10-03 22:00:00|1271.74|1271.74|1260.66|1260.66|1313.64|1313.64|1242.98|1242.98|0
1002232800000|2001-10-04 22:00:00|1248.18|1248.18|1271.73|1271.73|1280.12|1280.12|1216.07|1216.07|0
1002492000000|2001-10-07 22:00:00|1249.32|1249.32|1279.63|1279.63|1297.49|1297.49|1242.94|1242.94|0
1002578400000|2001-10-08 22:00:00|1278.99|1278.99|1244.56|1244.56|1284.92|1284.92|1240.79|1240.79|0
1002664800000|2001-10-09 22:00:00|1239.77|1239.77|1304.68|1304.68|1305.46|1305.46|1235.42|1235.42|0
1002751200000|2001-10-10 22:00:00|1333.87|1333.87|1389.87|1389.87|1389.87|1389.87|1333.28|1333.28|0
1002837600000|2001-10-11 22:00:00|1376.27|1376.27|1393.84|1393.84|1396.29|1396.29|1333.65|1333.65|0
1003096800000|2001-10-14 22:00:00|1370.2|1370.2|1378.92|1378.92|1385.97|1385.97|1351.81|1351.81|0
1003183200000|2001-10-15 22:00:00|1390.37|1390.37|1404.81|1404.81|1406.2|1406.2|1368.34|1368.34|0
1003269600000|2001-10-16 22:00:00|1440.63|1440.63|1314.8|1314.8|1440.63|1440.63|1314.8|1314.8|0
1003356000000|2001-10-17 22:00:00|1315.34|1315.34|1330.33|1330.33|1344.43|1344.43|1302.75|1302.75|0
1003442400000|2001-10-18 22:00:00|1317.23|1317.23|1347.59|1347.59|1353.26|1353.26|1302.53|1302.53|0
1003701600000|2001-10-21 22:00:00|1340.96|1340.96|1383.07|1383.07|1383.11|1383.11|1333.62|1333.62|0
1003788000000|2001-10-22 22:00:00|1397.27|1397.27|1384.06|1384.06|1419.71|1419.71|1371.03|1371.03|0
1003874400000|2001-10-23 22:00:00|1388.51|1388.51|1424.69|1424.69|1430.75|1430.75|1379.37|1379.37|0
1003960800000|2001-10-24 22:00:00|1396.35|1396.35|1479.05|1479.05|1479.05|1479.05|1374.65|1374.65|0
1004047200000|2001-10-25 22:00:00|1461.88|1461.88|1454.9|1454.9|1487.4|1487.4|1453.52|1453.52|0
1004310000000|2001-10-28 23:00:00|1445.64|1445.64|1374.58|1374.58|1450.68|1450.68|1374.48|1374.48|0
1004396400000|2001-10-29 23:00:00|1353.96|1353.96|1342.26|1342.26|1367.79|1367.79|1320.48|1320.48|0
1004482800000|2001-10-30 23:00:00|1368.54|1368.54|1364.78|1364.78|1403.09|1403.09|1354.74|1354.74|0
1004569200000|2001-10-31 23:00:00|1381.7|1381.7|1424.15|1424.15|1426.94|1426.94|1358.72|1358.72|0
1004655600000|2001-11-01 23:00:00|1417.4|1417.4|1425.78|1425.78|1439.01|1439.01|1402.21|1402.21|0
1004914800000|2001-11-04 23:00:00|1453.94|1453.94|1480.21|1480.21|1490.11|1490.11|1453.75|1453.75|0
1005001200000|2001-11-05 23:00:00|1471.11|1471.11|1523.09|1523.09|1523.66|1523.66|1462.19|1462.19|0
1005087600000|2001-11-06 23:00:00|1506.11|1506.11|1524.67|1524.67|1559.04|1559.04|1506.11|1506.11|0
1005174000000|2001-11-07 23:00:00|1548|1548|1510.6|1510.6|1580.59|1580.59|1497.89|1497.89|0
1005260400000|2001-11-08 23:00:00|1508.09|1508.09|1514.96|1514.96|1526.94|1526.94|1491|1491|0
1005519600000|2001-11-11 23:00:00|1511.77|1511.77|1528.75|1528.75|1538.75|1538.75|1463.12|1463.12|0
1005606000000|2001-11-12 23:00:00|1566.48|1566.48|1580.76|1580.76|1585.07|1585.07|1552.56|1552.56|0
1005692400000|2001-11-13 23:00:00|1601.52|1601.52|1585.89|1585.89|1614.77|1614.77|1556.71|1556.71|0
1005778800000|2001-11-14 23:00:00|1572.82|1572.82|1582.58|1582.58|1609.04|1609.04|1566.42|1566.42|0
1005865200000|2001-11-15 23:00:00|1586.8|1586.8|1582.14|1582.14|1591.58|1591.58|1563.6|1563.6|0
1006124400000|2001-11-18 23:00:00|1597.8|1597.8|1617.58|1617.58|1618.19|1618.19|1586.66|1586.66|0
1006210800000|2001-11-19 23:00:00|1607.61|1607.61|1549.7|1549.7|1614.37|1614.37|1546.6|1546.6|0
1006297200000|2001-11-20 23:00:00|1543.71|1543.71|1552.01|1552.01|1562.76|1562.76|1526.08|1526.08|0
1006470000000|2001-11-22 23:00:00|1557.09|1557.09|1577.47|1577.47|1581.61|1581.61|1549.39|1549.39|0
1006729200000|2001-11-25 23:00:00|1590.05|1590.05|1619.65|1619.65|1619.73|1619.73|1580.92|1580.92|0
1006815600000|2001-11-26 23:00:00|1607.61|1607.61|1609.87|1609.87|1644.38|1644.38|1575.48|1575.48|0
1006902000000|2001-11-27 23:00:00|1594.88|1594.88|1557.03|1557.03|1620.15|1620.15|1557.03|1557.03|0
1006988400000|2001-11-28 23:00:00|1569.42|1569.42|1599.3|1599.3|1599.64|1599.64|1558.65|1558.65|0
1007074800000|2001-11-29 23:00:00|1594.83|1594.83|1596.05|1596.05|1608.43|1608.43|1581.28|1581.28|0
1007334000000|2001-12-02 23:00:00|1576.26|1576.26|1567.54|1567.54|1590.3|1590.3|1562.73|1562.73|0
1007420400000|2001-12-03 23:00:00|1582.07|1582.07|1634.27|1634.27|1634.55|1634.55|1577.34|1577.34|0
1007506800000|2001-12-04 23:00:00|1653.63|1653.63|1720.91|1720.91|1731.29|1731.29|1653.63|1653.63|0
1007593200000|2001-12-05 23:00:00|1715.01|1715.01|1717.97|1717.97|1734.58|1734.58|1703.02|1703.02|0
1007679600000|2001-12-06 23:00:00|1706.27|1706.27|1673.9|1673.9|1709.5|1709.5|1652.66|1652.66|0
1007938800000|2001-12-09 23:00:00|1658.47|1658.47|1645.36|1645.36|1694.33|1694.33|1642.42|1642.42|0
1008025200000|2001-12-10 23:00:00|1666.26|1666.26|1661.27|1661.27|1695.15|1695.15|1654.72|1654.72|0
1008111600000|2001-12-11 23:00:00|1666.5|1666.5|1669.95|1669.95|1683.48|1683.48|1631.42|1631.42|0
1008198000000|2001-12-12 23:00:00|1634.62|1634.62|1601.91|1601.91|1645.04|1645.04|1601.71|1601.71|0
1008284400000|2001-12-13 23:00:00|1601.22|1601.22|1605.67|1605.67|1622.79|1622.79|1590.71|1590.71|0
1008543600000|2001-12-16 23:00:00|1607.08|1607.08|1640.34|1640.34|1654.45|1654.45|1607.02|1607.02|0
1008630000000|2001-12-17 23:00:00|1653.31|1653.31|1657.68|1657.68|1665.39|1665.39|1642.87|1642.87|0
1008716400000|2001-12-18 23:00:00|1629.47|1629.47|1628.69|1628.69|1658.58|1658.58|1620.72|1620.72|0
1008802800000|2001-12-19 23:00:00|1613.06|1613.06|1557.36|1557.36|1617.23|1617.23|1557.18|1557.18|0
1008889200000|2001-12-20 23:00:00|1579.89|1579.89|1578.27|1578.27|1594.08|1594.08|1573.02|1573.02|0
1009148400000|2001-12-23 23:00:00|1581.16|1581.16|1577.31|1577.31|1590.04|1590.04|1575.01|1575.01|0
1009321200000|2001-12-25 23:00:00|1583.69|1583.69|1590.84|1590.84|1618.04|1618.04|1583.69|1583.69|0
1009407600000|2001-12-26 23:00:00|1599.25|1599.25|1606.48|1606.48|1614.44|1614.44|1591.77|1591.77|0
1009494000000|2001-12-27 23:00:00|1617.85|1617.85|1621.13|1621.13|1637.57|1637.57|1617.01|1617.01|0
1009753200000|2001-12-30 23:00:00|1617.35|1617.35|1577.05|1577.05|1623.63|1623.63|1577.03|1577.03|0
1009926000000|2002-01-01 23:00:00|1590.71|1590.71|1610.39|1610.39|1610.41|1610.41|1565.08|1565.08|0
1010012400000|2002-01-02 23:00:00|1618.3|1618.3|1666.66|1666.66|1667.19|1667.19|1618.3|1618.3|0
1010098800000|2002-01-03 23:00:00|1685.54|1685.54|1675.03|1675.03|1698.46|1698.46|1645.32|1645.32|0
1010358000000|2002-01-06 23:00:00|1691.36|1691.36|1649.83|1649.83|1694.27|1694.27|1647.56|1647.56|0
1010444400000|2002-01-07 23:00:00|1651.42|1651.42|1666.58|1666.58|1676.69|1676.69|1641.17|1641.17|0
1010530800000|2002-01-08 23:00:00|1688.26|1688.26|1653.76|1653.76|1710.23|1710.23|1644.89|1644.89|0
1010617200000|2002-01-09 23:00:00|1653.97|1653.97|1656.68|1656.68|1667.29|1667.29|1635.08|1635.08|0
1010703600000|2002-01-10 23:00:00|1659.47|1659.47|1634.17|1634.17|1670.32|1670.32|1627.42|1627.42|0
1010962800000|2002-01-13 23:00:00|1624.91|1624.91|1603.76|1603.76|1633.12|1633.12|1595.04|1595.04|0
1011049200000|2002-01-14 23:00:00|1607.01|1607.01|1612.46|1612.46|1628|1628|1590.83|1590.83|0
1011135600000|2002-01-15 23:00:00|1588.77|1588.77|1558.98|1558.98|1597.15|1597.15|1558.97|1558.97|0
1011222000000|2002-01-16 23:00:00|1587.01|1587.01|1602.32|1602.32|1605.28|1605.28|1569.11|1569.11|0
1011308400000|2002-01-17 23:00:00|1558.41|1558.41|1548.22|1548.22|1582.92|1582.92|1537.99|1537.99|0
1011654000000|2002-01-21 23:00:00|1567.59|1567.59|1501.78|1501.78|1567.59|1567.59|1500.89|1500.89|0
1011740400000|2002-01-22 23:00:00|1511.95|1511.95|1549.21|1549.21|1553.41|1553.41|1501.79|1501.79|0
1011826800000|2002-01-23 23:00:00|1565.34|1565.34|1565.13|1565.13|1586.34|1586.34|1559.35|1559.35|0
1011913200000|2002-01-24 23:00:00|1546.1|1546.1|1558.26|1558.26|1572.09|1572.09|1541.84|1541.84|0
1012172400000|2002-01-27 23:00:00|1573.39|1573.39|1564.86|1564.86|1581.38|1581.38|1543.51|1543.51|0
1012258800000|2002-01-28 23:00:00|1570.7|1570.7|1519.33|1519.33|1582.65|1582.65|1508.62|1508.62|0
1012345200000|2002-01-29 23:00:00|1525.09|1525.09|1538.94|1538.94|1539.07|1539.07|1481.46|1481.46|0
1012431600000|2002-01-30 23:00:00|1549.47|1549.47|1550.17|1550.17|1554.95|1554.95|1528.04|1528.04|0
1012518000000|2002-01-31 23:00:00|1544.42|1544.42|1528.15|1528.15|1561.24|1561.24|1515.85|1515.85|0
1012777200000|2002-02-03 23:00:00|1526.32|1526.32|1479.17|1479.17|1528.3|1528.3|1471.52|1471.52|0
1012863600000|2002-02-04 23:00:00|1468.61|1468.61|1462.86|1462.86|1497.41|1497.41|1454.77|1454.77|0
1012950000000|2002-02-05 23:00:00|1480.45|1480.45|1445.96|1445.96|1480.45|1480.45|1434.96|1434.96|0
1013036400000|2002-02-06 23:00:00|1445.11|1445.11|1413.86|1413.86|1459.94|1459.94|1413.42|1413.42|0
1013122800000|2002-02-07 23:00:00|1426.26|1426.26|1452.17|1452.17|1452.17|1452.17|1405.79|1405.79|0
1013382000000|2002-02-10 23:00:00|1451.13|1451.13|1477.64|1477.64|1477.96|1477.96|1446.69|1446.69|0
1013468400000|2002-02-11 23:00:00|1458.28|1458.28|1464.76|1464.76|1484.97|1484.97|1448.77|1448.77|0
1013554800000|2002-02-12 23:00:00|1476.25|1476.25|1486.75|1486.75|1492.27|1492.27|1471.26|1471.26|0
1013641200000|2002-02-13 23:00:00|1491.19|1491.19|1474.71|1474.71|1508.25|1508.25|1471.24|1471.24|0
1013727600000|2002-02-14 23:00:00|1477.46|1477.46|1436.7|1436.7|1482.57|1482.57|1432.96|1432.96|0
1014073200000|2002-02-18 23:00:00|1421.07|1421.07|1387.27|1387.27|1424.04|1424.04|1380.46|1380.46|0
1014159600000|2002-02-19 23:00:00|1400.83|1400.83|1408.26|1408.26|1411.97|1411.97|1364.21|1364.21|0
1014246000000|2002-02-20 23:00:00|1397.17|1397.17|1348.25|1348.25|1403.31|1403.31|1348.25|1348.25|0
1014332400000|2002-02-21 23:00:00|1351.24|1351.24|1356.16|1356.16|1372.06|1372.06|1329.93|1329.93|0
1014591600000|2002-02-24 23:00:00|1366.44|1366.44|1407.99|1407.99|1414.29|1414.29|1365.95|1365.95|0
1014678000000|2002-02-25 23:00:00|1416.1|1416.1|1401.19|1401.19|1423.43|1423.43|1382.99|1382.99|0
1014764400000|2002-02-26 23:00:00|1420.3|1420.3|1378.48|1378.48|1426.25|1426.25|1369.24|1369.24|0
1014850800000|2002-02-27 23:00:00|1386.15|1386.15|1359.22|1359.22|1404.04|1404.04|1356.04|1356.04|0
1014937200000|2002-02-28 23:00:00|1373.15|1373.15|1435.41|1435.41|1435.81|1435.81|1370.32|1370.32|0
1015196400000|2002-03-03 23:00:00|1434.69|1434.69|1494.7|1494.7|1495.19|1495.19|1422.22|1422.22|0
1015282800000|2002-03-04 23:00:00|1484.83|1484.83|1498.95|1498.95|1519.36|1519.36|1480.17|1480.17|0
1015369200000|2002-03-05 23:00:00|1488.8|1488.8|1519.95|1519.95|1523.12|1523.12|1471.66|1471.66|0
1015455600000|2002-03-06 23:00:00|1531.43|1531.43|1506.81|1506.81|1538.41|1538.41|1488.25|1488.25|0
1015542000000|2002-03-07 23:00:00|1537.03|1537.03|1555.11|1555.11|1562.97|1562.97|1532.63|1532.63|0
1015801200000|2002-03-10 23:00:00|1542.09|1542.09|1553.8|1553.8|1573.42|1573.42|1530.51|1530.51|0
1015887600000|2002-03-11 23:00:00|1510.06|1510.06|1520.54|1520.54|1523.45|1523.45|1500.42|1500.42|0
1015974000000|2002-03-12 23:00:00|1502.4|1502.4|1486.27|1486.27|1512.4|1512.4|1482.41|1482.41|0
1016060400000|2002-03-13 23:00:00|1488.36|1488.36|1477.19|1477.19|1500.9|1500.9|1476.14|1476.14|0
1016146800000|2002-03-14 23:00:00|1484.46|1484.46|1495.41|1495.41|1498.52|1498.52|1470.49|1470.49|0
1016406000000|2002-03-17 23:00:00|1511.83|1511.83|1505.89|1505.89|1523.27|1523.27|1489.35|1489.35|0
1016492400000|2002-03-18 23:00:00|1510.46|1510.46|1504.67|1504.67|1519.12|1519.12|1496.67|1496.67|0
1016578800000|2002-03-19 23:00:00|1482.1|1482.1|1451.02|1451.02|1488.51|1488.51|1451.02|1451.02|0
1016665200000|2002-03-20 23:00:00|1452.18|1452.18|1488.97|1488.97|1491.31|1491.31|1443.17|1443.17|0
1016751600000|2002-03-21 23:00:00|1483.04|1483.04|1470.1|1470.1|1491.03|1491.03|1467.16|1467.16|0
1017010800000|2002-03-24 23:00:00|1473.62|1473.62|1427.6|1427.6|1481.97|1481.97|1427.51|1427.51|0
1017097200000|2002-03-25 23:00:00|1423.57|1423.57|1439.55|1439.55|1462.5|1462.5|1423.03|1423.03|0
1017183600000|2002-03-26 23:00:00|1431.35|1431.35|1436.51|1436.51|1446.11|1446.11|1424.19|1424.19|0
1017270000000|2002-03-27 23:00:00|1447.48|1447.48|1452.81|1452.81|1463.02|1463.02|1443.29|1443.29|0
1017612000000|2002-03-31 22:00:00|1440.38|1440.38|1478.52|1478.52|1481.74|1481.74|1425.63|1425.63|0
1017698400000|2002-04-01 22:00:00|1444.95|1444.95|1410.41|1410.41|1451.73|1451.73|1410.41|1410.41|0
1017784800000|2002-04-02 22:00:00|1417.78|1417.78|1394.21|1394.21|1423.47|1423.47|1378.93|1378.93|0
1017871200000|2002-04-03 22:00:00|1385.53|1385.53|1396.97|1396.97|1411.66|1411.66|1377.88|1377.88|0
1017957600000|2002-04-04 22:00:00|1405.92|1405.92|1376.72|1376.72|1412.85|1412.85|1375.63|1375.63|0
1018216800000|2002-04-07 22:00:00|1346.77|1346.77|1392.96|1392.96|1395.25|1395.25|1342.99|1342.99|0
1018303200000|2002-04-08 22:00:00|1397.59|1397.59|1345.32|1345.32|1405.1|1405.1|1345.11|1345.11|0
1018389600000|2002-04-09 22:00:00|1356.47|1356.47|1363.29|1363.29|1375.14|1375.14|1332.68|1332.68|0
1018476000000|2002-04-10 22:00:00|1352.76|1352.76|1324.65|1324.65|1360.62|1360.62|1322.25|1322.25|0
1018562400000|2002-04-11 22:00:00|1340.66|1340.66|1351.85|1351.85|1356.83|1356.83|1325.57|1325.57|0
1018821600000|2002-04-14 22:00:00|1358.76|1358.76|1355.09|1355.09|1364.24|1364.24|1336.42|1336.42|0
1018908000000|2002-04-15 22:00:00|1382.86|1382.86|1413.93|1413.93|1414.76|1414.76|1382.86|1382.86|0
1018994400000|2002-04-16 22:00:00|1422.42|1422.42|1403.71|1403.71|1426.01|1426.01|1393.19|1393.19|0
1019080800000|2002-04-17 22:00:00|1397.75|1397.75|1395.9|1395.9|1410.93|1410.93|1369.92|1369.92|0
1019167200000|2002-04-18 22:00:00|1408.31|1408.31|1385.01|1385.01|1408.31|1408.31|1382.89|1382.89|0
1019426400000|2002-04-21 22:00:00|1365.34|1365.34|1349.83|1349.83|1365.34|1365.34|1336.99|1336.99|0
1019512800000|2002-04-22 22:00:00|1348.93|1348.93|1322.81|1322.81|1357.01|1357.01|1316.15|1316.15|0
1019599200000|2002-04-23 22:00:00|1334.87|1334.87|1302.32|1302.32|1337.34|1337.34|1300.95|1300.95|0
1019685600000|2002-04-24 22:00:00|1295.59|1295.59|1302.32|1302.32|1315.02|1315.02|1287.83|1287.83|0
1019772000000|2002-04-25 22:00:00|1310.8|1310.8|1250.89|1250.89|1316.65|1316.65|1250.82|1250.82|0
1020031200000|2002-04-28 22:00:00|1256.58|1256.58|1246.75|1246.75|1267.77|1267.77|1228.94|1228.94|0
1020117600000|2002-04-29 22:00:00|1245.65|1245.65|1277.07|1277.07|1292.19|1292.19|1243.52|1243.52|0
1020204000000|2002-04-30 22:00:00|1273.63|1273.63|1267.43|1267.43|1278.02|1278.02|1232.36|1232.36|0
1020290400000|2002-05-01 22:00:00|1262.66|1262.66|1225.37|1225.37|1284.3|1284.3|1224.66|1224.66|0
1020376800000|2002-05-02 22:00:00|1223.89|1223.89|1190.74|1190.74|1224.37|1224.37|1185.79|1185.79|0
1020636000000|2002-05-05 22:00:00|1191.53|1191.53|1161.16|1161.16|1204.35|1204.35|1160.99|1160.99|0
1020722400000|2002-05-06 22:00:00|1173.76|1173.76|1159.25|1159.25|1178.88|1178.88|1142.25|1142.25|0
1020808800000|2002-05-07 22:00:00|1212.99|1212.99|1282.41|1282.41|1282.44|1282.44|1212.76|1212.76|0
1020895200000|2002-05-08 22:00:00|1268.91|1268.91|1240.41|1240.41|1281.2|1281.2|1239.02|1239.02|0
1020981600000|2002-05-09 22:00:00|1247.09|1247.09|1188.78|1188.78|1248.96|1248.96|1186.08|1186.08|0
1021240800000|2002-05-12 22:00:00|1200.69|1200.69|1241.54|1241.54|1244.02|1244.02|1192.9|1192.9|0
1021327200000|2002-05-13 22:00:00|1287.73|1287.73|1305.55|1305.55|1309.32|1309.32|1282.1|1282.1|0
1021413600000|2002-05-14 22:00:00|1290.4|1290.4|1311.05|1311.05|1350.54|1350.54|1280.07|1280.07|0
1021500000000|2002-05-15 22:00:00|1309.25|1309.25|1315.85|1315.85|1319.52|1319.52|1296.11|1296.11|0
1021586400000|2002-05-16 22:00:00|1333.23|1333.23|1325.8|1325.8|1342.43|1342.43|1305.71|1305.71|0
1021845600000|2002-05-19 22:00:00|1309.83|1309.83|1292.21|1292.21|1313.26|1313.26|1284.74|1284.74|0
1021932000000|2002-05-20 22:00:00|1300.82|1300.82|1255.91|1255.91|1309.62|1309.62|1251.53|1251.53|0
1022018400000|2002-05-21 22:00:00|1246.08|1246.08|1264.51|1264.51|1269.64|1269.64|1233.78|1233.78|0
1022104800000|2002-05-22 22:00:00|1270.28|1270.28|1286.77|1286.77|1286.82|1286.82|1241.25|1241.25|0
1022191200000|2002-05-23 22:00:00|1269.91|1269.91|1253.03|1253.03|1271.51|1271.51|1246.81|1246.81|0
1022536800000|2002-05-27 22:00:00|1264.13|1264.13|1244.82|1244.82|1264.86|1264.86|1226.28|1226.28|0
1022623200000|2002-05-28 22:00:00|1232.16|1232.16|1218.68|1218.68|1239.96|1239.96|1218.62|1218.62|0
1022709600000|2002-05-29 22:00:00|1207.44|1207.44|1227.9|1227.9|1234.51|1234.51|1202.24|1202.24|0
1022796000000|2002-05-30 22:00:00|1237.56|1237.56|1208.34|1208.34|1246.34|1246.34|1208.21|1208.21|0
1023055200000|2002-06-02 22:00:00|1205.2|1205.2|1159.15|1159.15|1213.18|1213.18|1158.22|1158.22|0
1023141600000|2002-06-03 22:00:00|1155.81|1155.81|1178.8|1178.8|1191.13|1191.13|1151.16|1151.16|0
1023228000000|2002-06-04 22:00:00|1182.74|1182.74|1195.6|1195.6|1196.67|1196.67|1165.02|1165.02|0
1023314400000|2002-06-05 22:00:00|1183.91|1183.91|1157.62|1157.62|1185.29|1185.29|1152.04|1152.04|0
1023400800000|2002-06-06 22:00:00|1107.94|1107.94|1140.24|1140.24|1156.03|1156.03|1106.61|1106.61|0
1023660000000|2002-06-09 22:00:00|1142.51|1142.51|1135.62|1135.62|1155.76|1155.76|1132.12|1132.12|0
1023746400000|2002-06-10 22:00:00|1148.72|1148.72|1100.97|1100.97|1151.3|1151.3|1100.59|1100.59|0
1023832800000|2002-06-11 22:00:00|1092.45|1092.45|1123.34|1123.34|1123.78|1123.78|1079.28|1079.28|0
1023919200000|2002-06-12 22:00:00|1117.22|1117.22|1106.54|1106.54|1133.25|1133.25|1100.34|1100.34|0
1024005600000|2002-06-13 22:00:00|1078.69|1078.69|1109.6|1109.6|1112.37|1112.37|1055.57|1055.57|0
1024264800000|2002-06-16 22:00:00|1126.54|1126.54|1149.91|1149.91|1154.18|1154.18|1123.1|1123.1|0
1024351200000|2002-06-17 22:00:00|1139.52|1139.52|1138.47|1138.47|1163.46|1163.46|1138.31|1138.31|0
1024437600000|2002-06-18 22:00:00|1129.32|1129.32|1097.54|1097.54|1133.96|1133.96|1095.76|1095.76|0
1024524000000|2002-06-19 22:00:00|1094.53|1094.53|1062.45|1062.45|1102.72|1102.72|1058.01|1058.01|0
1024610400000|2002-06-20 22:00:00|1051.8|1051.8|1035.63|1035.63|1074.77|1074.77|1031.95|1031.95|0
1024869600000|2002-06-23 22:00:00|1023.06|1023.06|1057.68|1057.68|1075.63|1075.63|1014.76|1014.76|0
1024956000000|2002-06-24 22:00:00|1070.62|1070.62|1022.74|1022.74|1073.53|1073.53|1017.71|1017.71|0
1025042400000|2002-06-25 22:00:00|979.87|979.87|1027.22|1027.22|1035.53|1035.53|979.87|979.87|0
1025128800000|2002-06-26 22:00:00|1048.54|1048.54|1050.64|1050.64|1050.68|1050.68|1009.05|1009.05|0
1025215200000|2002-06-27 22:00:00|1047.56|1047.56|1051.41|1051.41|1074.73|1074.73|1042.84|1042.84|0
1025474400000|2002-06-30 22:00:00|1044.48|1044.48|998.17|998.17|1049.88|1049.88|997.97|997.97|0
1025560800000|2002-07-01 22:00:00|989.25|989.25|963.66|963.66|993.99|993.99|961.76|961.76|0
1025647200000|2002-07-02 22:00:00|957.26|957.26|995.68|995.68|995.95|995.95|950.33|950.33|0
1025820000000|2002-07-04 22:00:00|1018.63|1018.63|1060.89|1060.89|1061.05|1061.05|1018.63|1018.63|0
1026079200000|2002-07-07 22:00:00|1051.27|1051.27|1014.33|1014.33|1066.28|1066.28|1008.78|1008.78|0
1026165600000|2002-07-08 22:00:00|1015.27|1015.27|990.23|990.23|1023.38|1023.38|989.34|989.34|0
1026252000000|2002-07-09 22:00:00|1005.99|1005.99|959.05|959.05|1005.99|1005.99|958.76|958.76|0
1026338400000|2002-07-10 22:00:00|954.01|954.01|998.03|998.03|999.43|999.43|945.85|945.85|0
1026424800000|2002-07-11 22:00:00|1016|1016|1000.82|1000.82|1025.61|1025.61|988.25|988.25|0
1026684000000|2002-07-14 22:00:00|990.98|990.98|1021.02|1021.02|1021.35|1021.35|955.29|955.29|0
1026770400000|2002-07-15 22:00:00|1012.51|1012.51|1011.3|1011.3|1045.52|1045.52|1002.17|1002.17|0
1026856800000|2002-07-16 22:00:00|1047.79|1047.79|1028.74|1028.74|1060.77|1060.77|1005.18|1005.18|0
1026943200000|2002-07-17 22:00:00|1020.82|1020.82|994.61|994.61|1027.44|1027.44|993.08|993.08|0
1027029600000|2002-07-18 22:00:00|975.06|975.06|965.45|965.45|992.84|992.84|957.65|957.65|0
1027288800000|2002-07-21 22:00:00|958.34|958.34|939.1|939.1|980.64|980.64|928.83|928.83|0
1027375200000|2002-07-22 22:00:00|943.29|943.29|896.82|896.82|954.07|954.07|896.56|896.56|0
1027461600000|2002-07-23 22:00:00|875.48|875.48|951.58|951.58|951.83|951.83|869.17|869.17|0
1027548000000|2002-07-24 22:00:00|934.93|934.93|894.45|894.45|940.93|940.93|878.01|878.01|0
1027634400000|2002-07-25 22:00:00|905.88|905.88|910.91|910.91|917.32|917.32|885.94|885.94|0
1027893600000|2002-07-28 22:00:00|935.05|935.05|970.13|970.13|970.13|970.13|931.43|931.43|0
1027980000000|2002-07-29 22:00:00|957.08|957.08|980.36|980.36|992.34|992.34|950.74|950.74|0
1028066400000|2002-07-30 22:00:00|966.05|966.05|962.11|962.11|971.85|971.85|940.91|940.91|0
1028152800000|2002-07-31 22:00:00|954.56|954.56|913.59|913.59|960.36|960.36|912.4|912.4|0
1028239200000|2002-08-01 22:00:00|913.6|913.6|892.51|892.51|916.69|916.69|878.48|878.48|0
1028498400000|2002-08-04 22:00:00|889.49|889.49|857.08|857.08|896.68|896.68|856.35|856.35|0
1028584800000|2002-08-05 22:00:00|875.53|875.53|901.91|901.91|923.74|923.74|875.53|875.53|0
1028671200000|2002-08-06 22:00:00|932.53|932.53|919.08|919.08|938.16|938.16|883.37|883.37|0
1028757600000|2002-08-07 22:00:00|915.89|915.89|947.24|947.24|948.72|948.72|898.57|898.57|0
1028844000000|2002-08-08 22:00:00|932.33|932.33|937.33|937.33|953.38|953.38|921.25|921.25|0
1029103200000|2002-08-11 22:00:00|925.68|925.68|938.98|938.98|943.27|943.27|922.36|922.36|0
1029189600000|2002-08-12 22:00:00|933.74|933.74|907.62|907.62|959.46|959.46|907.3|907.3|0
1029276000000|2002-08-13 22:00:00|912.35|912.35|968.84|968.84|968.97|968.97|904.47|904.47|0
1029362400000|2002-08-14 22:00:00|975.09|975.09|980.98|980.98|985.97|985.97|955.38|955.38|0
1029448800000|2002-08-15 22:00:00|968.05|968.05|996.06|996.06|1004.22|1004.22|961.56|961.56|0
1029708000000|2002-08-18 22:00:00|997.39|997.39|1025.95|1025.95|1028.07|1028.07|993.46|993.46|0
1029794400000|2002-08-19 22:00:00|1014.51|1014.51|1008.02|1008.02|1021.94|1021.94|1001.84|1001.84|0
1029880800000|2002-08-20 22:00:00|1020.95|1020.95|1035.47|1035.47|1038.86|1038.86|1006.55|1006.55|0
1029967200000|2002-08-21 22:00:00|1036.16|1036.16|1049.03|1049.03|1052.49|1052.49|1023.25|1023.25|0
1030053600000|2002-08-22 22:00:00|1036.13|1036.13|1010.49|1010.49|1036.66|1036.66|1005.02|1005.02|0
1030312800000|2002-08-25 22:00:00|1017.62|1017.62|1016.79|1016.79|1020.86|1020.86|990.82|990.82|0
1030399200000|2002-08-26 22:00:00|1021.5|1021.5|974.47|974.47|1021.66|1021.66|971.68|971.68|0
1030485600000|2002-08-27 22:00:00|965.57|965.57|944.83|944.83|968.66|968.66|941.6|941.6|0
1030572000000|2002-08-28 22:00:00|933.46|933.46|961.75|961.75|973.34|973.34|926.61|926.61|0
1030658400000|2002-08-29 22:00:00|951.56|951.56|942.38|942.38|964.93|964.93|941.51|941.51|0
1031004000000|2002-09-02 22:00:00|928.5|928.5|899.64|899.64|928.5|928.5|899.19|899.19|0
1031090400000|2002-09-03 22:00:00|904.82|904.82|920.98|920.98|925.26|925.26|895.41|895.41|0
1031176800000|2002-09-04 22:00:00|900.9|900.9|882.92|882.92|901.5|901.5|882.85|882.85|0
1031263200000|2002-09-05 22:00:00|911.6|911.6|922.22|922.22|932.96|932.96|910.78|910.78|0
1031522400000|2002-09-08 22:00:00|913.68|913.68|932.23|932.23|939.24|939.24|901.13|901.13|0
1031608800000|2002-09-09 22:00:00|934.43|934.43|947.72|947.72|951.46|951.46|930.19|930.19|0
1031695200000|2002-09-10 22:00:00|958.29|958.29|946.4|946.4|978.46|978.46|945.9|945.9|0
1031781600000|2002-09-11 22:00:00|935.53|935.53|915.01|915.01|935.53|935.53|914.89|914.89|0
1031868000000|2002-09-12 22:00:00|909.63|909.63|923.83|923.83|928.65|928.65|907.24|907.24|0
1032127200000|2002-09-15 22:00:00|919.1|919.1|908.48|908.48|925.9|925.9|900.89|900.89|0
1032213600000|2002-09-16 22:00:00|927.29|927.29|897.53|897.53|932.91|932.91|896.45|896.45|0
1032300000000|2002-09-17 22:00:00|884.03|884.03|895.2|895.2|906.05|906.05|876.08|876.08|0
1032386400000|2002-09-18 22:00:00|875.77|875.77|865.93|865.93|889.24|889.24|865.87|865.87|0
1032472800000|2002-09-19 22:00:00|876.75|876.75|871.6|871.6|879.87|879.87|864.13|864.13|0
1032732000000|2002-09-22 22:00:00|860.99|860.99|843.08|843.08|864.26|864.26|837.63|837.63|0
1032818400000|2002-09-23 22:00:00|830.21|830.21|843.61|843.61|861.09|861.09|830.21|830.21|0
1032904800000|2002-09-24 22:00:00|858.46|858.46|880.44|880.44|885.97|885.97|849.28|849.28|0
1032991200000|2002-09-25 22:00:00|891.02|891.02|873.74|873.74|897.45|897.45|860.81|860.81|0
1033077600000|2002-09-26 22:00:00|866.09|866.09|860.35|860.35|891.12|891.12|859.6|859.6|0
1033336800000|2002-09-29 22:00:00|848.72|848.72|832.52|832.52|852.98|852.98|825.8|825.8|0
1033423200000|2002-09-30 22:00:00|841.29|841.29|870.63|870.63|870.7|870.7|824.22|824.22|0
1033509600000|2002-10-01 22:00:00|865.13|865.13|849.56|849.56|882.77|882.77|844.61|844.61|0
1033596000000|2002-10-02 22:00:00|846.74|846.74|833.21|833.21|859.53|859.53|832.67|832.67|0
1033682400000|2002-10-03 22:00:00|842.95|842.95|815.4|815.4|844.37|844.37|809.94|809.94|0
1033941600000|2002-10-06 22:00:00|813.06|813.06|804.64|804.64|826.79|826.79|798.88|798.88|0
1034028000000|2002-10-07 22:00:00|815.22|815.22|811.47|811.47|827.78|827.78|795.25|795.25|0
1034114400000|2002-10-08 22:00:00|800.92|800.92|807.42|807.42|825.12|825.12|798.17|798.17|0
1034200800000|2002-10-09 22:00:00|809.46|809.46|849.57|849.57|852.68|852.68|801.26|801.26|0
1034287200000|2002-10-10 22:00:00|867.64|867.64|890.61|890.61|899.46|899.46|863.1|863.1|0
1034546400000|2002-10-13 22:00:00|878.75|878.75|900.75|900.75|903.15|903.15|876.21|876.21|0
1034632800000|2002-10-14 22:00:00|941.46|941.46|950.42|950.42|950.51|950.51|933.28|933.28|0
1034719200000|2002-10-15 22:00:00|911.33|911.33|910.13|910.13|929.69|929.69|906.08|906.08|0
1034805600000|2002-10-16 22:00:00|951.14|951.14|945.06|945.06|957.16|957.16|937.19|937.19|0
1034892000000|2002-10-17 22:00:00|936.43|936.43|956.13|956.13|956.17|956.17|922.31|922.31|0
1035151200000|2002-10-20 22:00:00|945.86|945.86|979.35|979.35|982.43|982.43|937.55|937.55|0
1035237600000|2002-10-21 22:00:00|954.28|954.28|963.87|963.87|977.88|977.88|951.61|951.61|0
1035324000000|2002-10-22 22:00:00|960.18|960.18|989.32|989.32|989.42|989.42|952.78|952.78|0
1035410400000|2002-10-23 22:00:00|992.5|992.5|964.91|964.91|998.54|998.54|963.08|963.08|0
1035496800000|2002-10-24 22:00:00|964.01|964.01|995.55|995.55|995.64|995.64|964.01|964.01|0
1035759600000|2002-10-27 23:00:00|1007.72|1007.72|979.46|979.46|1007.72|1007.72|973.28|973.28|0
1035846000000|2002-10-28 23:00:00|975.66|975.66|960.82|960.82|982.62|982.62|941.17|941.17|0
1035932400000|2002-10-29 23:00:00|968.48|968.48|986.09|986.09|995.82|995.82|960.48|960.48|0
1036018800000|2002-10-30 23:00:00|990.39|990.39|989.54|989.54|1006.26|1006.26|981.24|981.24|0
1036105200000|2002-10-31 23:00:00|981.24|981.24|1019.06|1019.06|1020.59|1020.59|974.08|974.08|0
1036364400000|2002-11-03 23:00:00|1049.49|1049.49|1046.99|1046.99|1070.51|1070.51|1039.1|1039.1|0
1036450800000|2002-11-04 23:00:00|1033.79|1033.79|1050.39|1050.39|1050.68|1050.68|1028.22|1028.22|0
1036537200000|2002-11-05 23:00:00|1057.59|1057.59|1065.86|1065.86|1065.86|1065.86|1032.25|1032.25|0
1036623600000|2002-11-06 23:00:00|1043.73|1043.73|1025.79|1025.79|1048.5|1048.5|1019.22|1019.22|0
1036710000000|2002-11-07 23:00:00|1026.04|1026.04|1008.44|1008.44|1039.27|1039.27|1004.04|1004.04|0
1036969200000|2002-11-10 23:00:00|1004.41|1004.41|972.48|972.48|1004.41|1004.41|972.34|972.34|0
1037055600000|2002-11-11 23:00:00|982.45|982.45|1001.94|1001.94|1020.54|1020.54|982.24|982.24|0
1037142000000|2002-11-12 23:00:00|994.4|994.4|1011.94|1011.94|1022.41|1022.41|986.65|986.65|0
1037228400000|2002-11-13 23:00:00|1029.36|1029.36|1057.83|1057.83|1057.9|1057.9|1027.06|1027.06|0
1037314800000|2002-11-14 23:00:00|1044.3|1044.3|1061.28|1061.28|1062.86|1062.86|1036.3|1036.3|0
1037574000000|2002-11-17 23:00:00|1073.89|1073.89|1045.19|1045.19|1075.51|1075.51|1044.79|1044.79|0
1037660400000|2002-11-18 23:00:00|1037.26|1037.26|1025.96|1025.96|1046.07|1046.07|1019.07|1019.07|0
1037746800000|2002-11-19 23:00:00|1028.57|1028.57|1070.53|1070.53|1071.31|1071.31|1028.12|1028.12|0
1037833200000|2002-11-20 23:00:00|1082.92|1082.92|1118.14|1118.14|1119.17|1119.17|1081.4|1081.4|0
1037919600000|2002-11-21 23:00:00|1102.64|1102.64|1116.01|1116.01|1122.51|1122.51|1099.7|1099.7|0
1038178800000|2002-11-24 23:00:00|1118.01|1118.01|1127.06|1127.06|1133.73|1133.73|1108.47|1108.47|0
1038265200000|2002-11-25 23:00:00|1116.29|1116.29|1087.49|1087.49|1119.71|1119.71|1083.86|1083.86|0
1038351600000|2002-11-26 23:00:00|1107.97|1107.97|1125.67|1125.67|1132.8|1132.8|1105.39|1105.39|0
1038524400000|2002-11-28 23:00:00|1133.13|1133.13|1116.1|1116.1|1134.6|1134.6|1115.85|1115.85|0
1038783600000|2002-12-01 23:00:00|1144.21|1144.21|1120.49|1120.49|1155.68|1155.68|1110.24|1110.24|0
1038870000000|2002-12-02 23:00:00|1109.46|1109.46|1088.8|1088.8|1109.46|1109.46|1083.94|1083.94|0
1038956400000|2002-12-03 23:00:00|1068.94|1068.94|1069.49|1069.49|1082.93|1082.93|1055.11|1055.11|0
1039042800000|2002-12-04 23:00:00|1085.02|1085.02|1053.06|1053.06|1085.63|1085.63|1052.08|1052.08|0
1039129200000|2002-12-05 23:00:00|1038.72|1038.72|1065.97|1065.97|1074.01|1074.01|1035.55|1035.55|0
1039388400000|2002-12-08 23:00:00|1054.87|1054.87|1014.84|1014.84|1055.36|1055.36|1014.8|1014.8|0
1039474800000|2002-12-09 23:00:00|1022.39|1022.39|1033.07|1033.07|1043.34|1043.34|1019.7|1019.7|0
1039561200000|2002-12-10 23:00:00|1023.91|1023.91|1036.34|1036.34|1047.74|1047.74|1019.4|1019.4|0
1039647600000|2002-12-11 23:00:00|1047.47|1047.47|1039.95|1039.95|1051.55|1051.55|1029.41|1029.41|0
1039734000000|2002-12-12 23:00:00|1027.66|1027.66|1005.85|1005.85|1027.66|1027.66|1005.85|1005.85|0
1039993200000|2002-12-15 23:00:00|1011.89|1011.89|1042.44|1042.44|1042.84|1042.84|1008.52|1008.52|0
1040079600000|2002-12-16 23:00:00|1038.96|1038.96|1040.02|1040.02|1052.59|1052.59|1033.19|1033.19|0
1040166000000|2002-12-17 23:00:00|1029.82|1029.82|1013.72|1013.72|1029.91|1029.91|1007.92|1007.92|0
1040252400000|2002-12-18 23:00:00|1012.51|1012.51|1006.05|1006.05|1035.52|1035.52|999.8|999.8|0
1040338800000|2002-12-19 23:00:00|1009.67|1009.67|1013.51|1013.51|1022.74|1022.74|1009.53|1009.53|0
1040598000000|2002-12-22 23:00:00|1012.46|1012.46|1032.3|1032.3|1035.49|1035.49|1010.84|1010.84|0
1040684400000|2002-12-23 23:00:00|1026.57|1026.57|1023.29|1023.29|1034.19|1034.19|1023.06|1023.06|0
1040857200000|2002-12-25 23:00:00|1026.44|1026.44|1016.46|1016.46|1041.49|1041.49|1013.3|1013.3|0
1040943600000|2002-12-26 23:00:00|1012.34|1012.34|997.85|997.85|1018.16|1018.16|996.1|996.1|0
1041202800000|2002-12-29 23:00:00|999.39|999.39|989.89|989.89|1003.31|1003.31|980.74|980.74|0
1041289200000|2002-12-30 23:00:00|987.81|987.81|984.36|984.36|994.22|994.22|977.59|977.59|0
1041462000000|2003-01-01 23:00:00|995.64|995.64|1027.86|1027.86|1027.91|1027.91|984.59|984.59|0
1041548400000|2003-01-02 23:00:00|1024.47|1024.47|1031.63|1031.63|1033.37|1033.37|1018.16|1018.16|0
1041807600000|2003-01-05 23:00:00|1034.02|1034.02|1061.48|1061.48|1068.49|1068.49|1034.02|1034.02|0
1041894000000|2003-01-06 23:00:00|1063.18|1063.18|1071.85|1071.85|1082.52|1082.52|1057.16|1057.16|0
1041980400000|2003-01-07 23:00:00|1063.48|1063.48|1042.52|1042.52|1065.69|1065.69|1040.38|1040.38|0
1042066800000|2003-01-08 23:00:00|1056.61|1056.61|1076.05|1076.05|1084.7|1084.7|1056.05|1056.05|0
1042153200000|2003-01-09 23:00:00|1059.86|1059.86|1087.36|1087.36|1096.45|1096.45|1056.31|1056.31|0
1042412400000|2003-01-12 23:00:00|1101.24|1101.24|1083|1083|1104.32|1104.32|1075.96|1075.96|0
1042498800000|2003-01-13 23:00:00|1082.37|1082.37|1094.87|1094.87|1097.71|1097.71|1080.85|1080.85|0
1042585200000|2003-01-14 23:00:00|1096.96|1096.96|1073.6|1073.6|1099.89|1099.89|1069.96|1069.96|0
1042671600000|2003-01-15 23:00:00|1076.18|1076.18|1061.46|1061.46|1084.36|1084.36|1057.87|1057.87|0
1042758000000|2003-01-16 23:00:00|1041.43|1041.43|1017.58|1017.58|1041.43|1041.43|1017.53|1017.53|0
1043103600000|2003-01-20 23:00:00|1022.94|1022.94|1008.93|1008.93|1028.32|1028.32|1008.93|1008.93|0
1043190000000|2003-01-21 23:00:00|1005.57|1005.57|1006.51|1006.51|1027.08|1027.08|1003.58|1003.58|0
1043276400000|2003-01-22 23:00:00|1024.47|1024.47|1032.67|1032.67|1039.16|1039.16|1011.12|1011.12|0
1043362800000|2003-01-23 23:00:00|1027.7|1027.7|996.18|996.18|1027.7|1027.7|992.85|992.85|0
1043622000000|2003-01-26 23:00:00|985.08|985.08|986.41|986.41|1006.26|1006.26|982.02|982.02|0
1043708400000|2003-01-27 23:00:00|996.88|996.88|1001.41|1001.41|1006.51|1006.51|983.95|983.95|0
1043794800000|2003-01-28 23:00:00|994.6|994.6|1016.56|1016.56|1022.98|1022.98|980.92|980.92|0
1043881200000|2003-01-29 23:00:00|1018.48|1018.48|985.51|985.51|1022.21|1022.21|985.16|985.16|0
1043967600000|2003-01-30 23:00:00|971.6|971.6|983.05|983.05|996.04|996.04|968.34|968.34|0
1044226800000|2003-02-02 23:00:00|987.37|987.37|987.07|987.07|997.56|997.56|981.37|981.37|0
1044313200000|2003-02-03 23:00:00|972.93|972.93|971.73|971.73|974.68|974.68|960.01|960.01|0
1044399600000|2003-02-04 23:00:00|980.75|980.75|968.97|968.97|999.16|999.16|967.59|967.59|0
1044486000000|2003-02-05 23:00:00|966.05|966.05|970.55|970.55|979.18|979.18|960.81|960.81|0
1044572400000|2003-02-06 23:00:00|980.5|980.5|957.05|957.05|983.36|983.36|951.67|951.67|0
1044831600000|2003-02-09 23:00:00|961.69|961.69|969.96|969.96|974.48|974.48|950.81|950.81|0
1044918000000|2003-02-10 23:00:00|975.52|975.52|971.61|971.61|989.32|989.32|962.44|962.44|0
1045004400000|2003-02-11 23:00:00|967.89|967.89|956.77|956.77|978.06|978.06|956.57|956.57|0
1045090800000|2003-02-12 23:00:00|959.56|959.56|951.9|951.9|959.73|959.73|938.52|938.52|0
1045177200000|2003-02-13 23:00:00|958.2|958.2|982.09|982.09|982.12|982.12|952.7|952.7|0
1045522800000|2003-02-17 23:00:00|990.21|990.21|1014.91|1014.91|1015.34|1015.34|989.82|989.82|0
1045609200000|2003-02-18 23:00:00|1011.69|1011.69|1005.88|1005.88|1014.64|1014.64|994.25|994.25|0
1045695600000|2003-02-19 23:00:00|1010.5|1010.5|1001.47|1001.47|1015.22|1015.22|999.58|999.58|0
1045782000000|2003-02-20 23:00:00|1002.14|1002.14|1015.92|1015.92|1019.25|1019.25|986.73|986.73|0
1046041200000|2003-02-23 23:00:00|1009.14|1009.14|994.69|994.69|1013.2|1013.2|994.23|994.23|0
1046127600000|2003-02-24 23:00:00|981.52|981.52|999.28|999.28|1001.72|1001.72|969.56|969.56|0
1046214000000|2003-02-25 23:00:00|992.91|992.91|974.51|974.51|1001.99|1001.99|973.93|973.93|0
1046300400000|2003-02-26 23:00:00|982.51|982.51|994.8|994.8|1000.98|1000.98|976.6|976.6|0
1046386800000|2003-02-27 23:00:00|998.26|998.26|1009.74|1009.74|1013.34|1013.34|994.79|994.79|0
1046646000000|2003-03-02 23:00:00|1015.87|1015.87|991.07|991.07|1023.47|1023.47|988.4|988.4|0
1046732400000|2003-03-03 23:00:00|991.6|991.6|982.98|982.98|994.35|994.35|982.06|982.06|0
1046818800000|2003-03-04 23:00:00|981.67|981.67|990.23|990.23|995.19|995.19|978.4|978.4|0
1046905200000|2003-03-05 23:00:00|982.04|982.04|983.96|983.96|991.69|991.69|976.55|976.55|0
1046991600000|2003-03-06 23:00:00|967.93|967.93|986.82|986.82|992.11|992.11|964.25|964.25|0
1047250800000|2003-03-09 23:00:00|977.95|977.95|964.29|964.29|982.87|982.87|962.48|962.48|0
1047337200000|2003-03-10 23:00:00|966.74|966.74|958.82|958.82|973.86|973.86|956.94|956.94|0
1047423600000|2003-03-11 23:00:00|954.66|954.66|970.54|970.54|971.39|971.39|946.79|946.79|0
1047510000000|2003-03-12 23:00:00|990.36|990.36|1029.79|1029.79|1029.84|1029.84|981.58|981.58|0
1047596400000|2003-03-13 23:00:00|1034.43|1034.43|1030.45|1030.45|1042.56|1042.56|1020.17|1020.17|0
1047855600000|2003-03-16 23:00:00|1021.97|1021.97|1077.01|1077.01|1077.14|1077.14|1018.76|1018.76|0
1047942000000|2003-03-17 23:00:00|1075.3|1075.3|1082.19|1082.19|1082.2|1082.2|1063.22|1063.22|0
1048028400000|2003-03-18 23:00:00|1078.19|1078.19|1074.97|1074.97|1083.11|1083.11|1058.81|1058.81|0
1048114800000|2003-03-19 23:00:00|1064.32|1064.32|1080.24|1080.24|1089.21|1089.21|1052.92|1052.92|0
1048201200000|2003-03-20 23:00:00|1096.3|1096.3|1093.12|1093.12|1099.61|1099.61|1078.64|1078.64|0
1048460400000|2003-03-23 23:00:00|1064.65|1064.65|1047.1|1047.1|1068.46|1068.46|1045.65|1045.65|0
1048546800000|2003-03-24 23:00:00|1051.71|1051.71|1066.57|1066.57|1075.43|1075.43|1047.06|1047.06|0
1048633200000|2003-03-25 23:00:00|1065.78|1065.78|1066.3|1066.3|1074.98|1074.98|1060.05|1060.05|0
1048719600000|2003-03-26 23:00:00|1055.7|1055.7|1061.93|1061.93|1070.67|1070.67|1049.5|1049.5|0
1048806000000|2003-03-27 23:00:00|1052.25|1052.25|1046.72|1046.72|1061.83|1061.83|1044.38|1044.38|0
1049061600000|2003-03-30 22:00:00|1028.43|1028.43|1018.66|1018.66|1032.91|1032.91|1014.96|1014.96|0
1049148000000|2003-03-31 22:00:00|1025.02|1025.02|1022.63|1022.63|1031.51|1031.51|1015.46|1015.46|0
1049234400000|2003-04-01 22:00:00|1047.39|1047.39|1063.46|1063.46|1066.9|1066.9|1047.39|1047.39|0
1049320800000|2003-04-02 22:00:00|1070.51|1070.51|1064.06|1064.06|1078.76|1078.76|1058.01|1058.01|0
1049407200000|2003-04-03 22:00:00|1067.51|1067.51|1050.71|1050.71|1067.51|1067.51|1044.37|1044.37|0
1049666400000|2003-04-06 22:00:00|1089.93|1089.93|1053.28|1053.28|1091.74|1091.74|1053.22|1053.22|0
1049752800000|2003-04-07 22:00:00|1051.75|1051.75|1046.3|1046.3|1056.03|1056.03|1041.47|1041.47|0
1049839200000|2003-04-08 22:00:00|1048.92|1048.92|1023.52|1023.52|1055.89|1055.89|1023.48|1023.48|0
1049925600000|2003-04-09 22:00:00|1024.74|1024.74|1033.14|1033.14|1035.61|1035.61|1018.17|1018.17|0
1050012000000|2003-04-10 22:00:00|1046.45|1046.45|1026.15|1026.15|1051.88|1051.88|1020.56|1020.56|0
1050271200000|2003-04-13 22:00:00|1028|1028|1048.31|1048.31|1050.51|1050.51|1025.8|1025.8|0
1050357600000|2003-04-14 22:00:00|1044.33|1044.33|1053.08|1053.08|1058.54|1058.54|1039.99|1039.99|0
1050444000000|2003-04-15 22:00:00|1070.64|1070.64|1054.89|1054.89|1078.23|1078.23|1051.52|1051.52|0
1050530400000|2003-04-16 22:00:00|1051.36|1051.36|1083.56|1083.56|1084.81|1084.81|1051.36|1051.36|0
1050876000000|2003-04-20 22:00:00|1083.75|1083.75|1081.04|1081.04|1089.71|1089.71|1070.86|1070.86|0
1050962400000|2003-04-21 22:00:00|1073.88|1073.88|1102.44|1102.44|1103.81|1103.81|1072.13|1072.13|0
1051048800000|2003-04-22 22:00:00|1105.45|1105.45|1112.93|1112.93|1115.67|1115.67|1096.92|1096.92|0
1051135200000|2003-04-23 22:00:00|1100.84|1100.84|1108.12|1108.12|1115.36|1115.36|1097.19|1097.19|0
1051221600000|2003-04-24 22:00:00|1100.65|1100.65|1083.19|1083.19|1101.76|1101.76|1081.34|1081.34|0
1051480800000|2003-04-27 22:00:00|1086.58|1086.58|1107.13|1107.13|1110.5|1110.5|1084.77|1084.77|0
1051567200000|2003-04-28 22:00:00|1113.05|1113.05|1116.79|1116.79|1126.58|1126.58|1103.79|1103.79|0
1051653600000|2003-04-29 22:00:00|1111.54|1111.54|1106.06|1106.06|1116.85|1116.85|1104.39|1104.39|0
1051740000000|2003-04-30 22:00:00|1104.38|1104.38|1113.21|1113.21|1119.67|1119.67|1094.42|1094.42|0
1051826400000|2003-05-01 22:00:00|1109.92|1109.92|1136.51|1136.51|1137.45|1137.45|1109.66|1109.66|0
1052085600000|2003-05-04 22:00:00|1139.6|1139.6|1136.26|1136.26|1152.96|1152.96|1132.99|1132.99|0
1052172000000|2003-05-05 22:00:00|1134.56|1134.56|1152.78|1152.78|1161|1161|1134.47|1134.47|0
1052258400000|2003-05-06 22:00:00|1142.88|1142.88|1135.85|1135.85|1152.68|1152.68|1131.37|1131.37|0
1052344800000|2003-05-07 22:00:00|1120.53|1120.53|1118.76|1118.76|1132.28|1132.28|1116.67|1116.67|0
1052431200000|2003-05-08 22:00:00|1129.29|1129.29|1143.55|1143.55|1143.97|1143.97|1126.13|1126.13|0
1052690400000|2003-05-11 22:00:00|1141.08|1141.08|1160.42|1160.42|1163.75|1163.75|1133.89|1133.89|0
1052776800000|2003-05-12 22:00:00|1152.75|1152.75|1155.97|1155.97|1165.53|1165.53|1148.51|1148.51|0
1052863200000|2003-05-13 22:00:00|1161.47|1161.47|1148.14|1148.14|1165.2|1165.2|1140.77|1140.77|0
1052949600000|2003-05-14 22:00:00|1155.11|1155.11|1162.93|1162.93|1164.5|1164.5|1149.04|1149.04|0
1053036000000|2003-05-15 22:00:00|1158.51|1158.51|1154.48|1154.48|1162.64|1162.64|1146.29|1146.29|0
1053295200000|2003-05-18 22:00:00|1146.74|1146.74|1112.49|1112.49|1152.59|1152.59|1112.27|1112.27|0
1053381600000|2003-05-19 22:00:00|1118.3|1118.3|1112.85|1112.85|1124.34|1124.34|1103.2|1103.2|0
1053468000000|2003-05-20 22:00:00|1110.78|1110.78|1113.68|1113.68|1115.56|1115.56|1104.11|1104.11|0
1053554400000|2003-05-21 22:00:00|1116.21|1116.21|1131.45|1131.45|1137.68|1137.68|1112.59|1112.59|0
1053640800000|2003-05-22 22:00:00|1128.41|1128.41|1130.05|1130.05|1135.49|1135.49|1125.24|1125.24|0
1053986400000|2003-05-26 22:00:00|1123.66|1123.66|1172.58|1172.58|1174.16|1174.16|1123.25|1123.25|0
1054072800000|2003-05-27 22:00:00|1172.99|1172.99|1173.31|1173.31|1181.93|1181.93|1165.34|1165.34|0
1054159200000|2003-05-28 22:00:00|1175.4|1175.4|1181.82|1181.82|1198.43|1198.43|1172.52|1172.52|0
1054245600000|2003-05-29 22:00:00|1188.63|1188.63|1197.89|1197.89|1201.25|1201.25|1185.09|1185.09|0
1054504800000|2003-06-01 22:00:00|1210.77|1210.77|1185.13|1185.13|1213.76|1213.76|1180.32|1180.32|0
1054591200000|2003-06-02 22:00:00|1183.6|1183.6|1198.57|1198.57|1198.95|1198.95|1180.01|1180.01|0
1054677600000|2003-06-03 22:00:00|1199.74|1199.74|1224.76|1224.76|1228.52|1228.52|1195.96|1195.96|0
1054764000000|2003-06-04 22:00:00|1210.64|1210.64|1231.72|1231.72|1231.79|1231.79|1206.26|1206.26|0
1054850400000|2003-06-05 22:00:00|1254.64|1254.64|1213.11|1213.11|1265.69|1265.69|1210.33|1210.33|0
1055109600000|2003-06-08 22:00:00|1206.95|1206.95|1195.55|1195.55|1214.22|1214.22|1188.04|1188.04|0
1055196000000|2003-06-09 22:00:00|1201.26|1201.26|1212.99|1212.99|1212.99|1212.99|1194.2|1194.2|0
1055282400000|2003-06-10 22:00:00|1210.61|1210.61|1228.24|1228.24|1230.5|1230.5|1199.47|1199.47|0
1055368800000|2003-06-11 22:00:00|1233.48|1233.48|1229.32|1229.32|1235.88|1235.88|1218.02|1218.02|0
1055455200000|2003-06-12 22:00:00|1231.75|1231.75|1203.91|1203.91|1235.42|1235.42|1201.12|1201.12|0
1055714400000|2003-06-15 22:00:00|1211.58|1211.58|1241.58|1241.58|1242.5|1242.5|1206.13|1206.13|0
1055800800000|2003-06-16 22:00:00|1247.57|1247.57|1239.63|1239.63|1247.57|1247.57|1229.73|1229.73|0
1055887200000|2003-06-17 22:00:00|1233.83|1233.83|1247.9|1247.9|1255.39|1255.39|1225.7|1225.7|0
1055973600000|2003-06-18 22:00:00|1247.5|1247.5|1225.89|1225.89|1255.3|1255.3|1222.87|1222.87|0
1056060000000|2003-06-19 22:00:00|1235.2|1235.2|1223.13|1223.13|1235.84|1235.84|1217.19|1217.19|0
1056319200000|2003-06-22 22:00:00|1220.19|1220.19|1200.17|1200.17|1221.65|1221.65|1189.78|1189.78|0
1056405600000|2003-06-23 22:00:00|1196.62|1196.62|1191.7|1191.7|1209.84|1209.84|1188.2|1188.2|0
1056492000000|2003-06-24 22:00:00|1193.16|1193.16|1188.41|1188.41|1212.79|1212.79|1186.53|1186.53|0
1056578400000|2003-06-25 22:00:00|1194.87|1194.87|1214.68|1214.68|1217.21|1217.21|1191.19|1191.19|0
1056664800000|2003-06-26 22:00:00|1216.86|1216.86|1205.25|1205.25|1229.11|1229.11|1199.6|1199.6|0
1056924000000|2003-06-29 22:00:00|1212.51|1212.51|1201.69|1201.69|1218.8|1218.8|1199.83|1199.83|0
1057010400000|2003-06-30 22:00:00|1195.3|1195.3|1217.37|1217.37|1219.23|1219.23|1180.11|1180.11|0
1057096800000|2003-07-01 22:00:00|1223.19|1223.19|1245.75|1245.75|1245.78|1245.78|1223.06|1223.06|0
1057183200000|2003-07-02 22:00:00|1233.4|1233.4|1231.34|1231.34|1250.62|1250.62|1228.4|1228.4|0
1057528800000|2003-07-06 22:00:00|1250.03|1250.03|1281.89|1281.89|1282.31|1282.31|1250.03|1250.03|0
1057615200000|2003-07-07 22:00:00|1275.79|1275.79|1298.37|1298.37|1298.93|1298.93|1272.29|1272.29|0
1057701600000|2003-07-08 22:00:00|1294.58|1294.58|1295.16|1295.16|1307.03|1307.03|1285.42|1285.42|0
1057788000000|2003-07-09 22:00:00|1280.44|1280.44|1268.65|1268.65|1286.02|1286.02|1260.76|1260.76|0
1057874400000|2003-07-10 22:00:00|1273.94|1273.94|1280.57|1280.57|1285.85|1285.85|1271.76|1271.76|0
1058133600000|2003-07-13 22:00:00|1301.19|1301.19|1295.74|1295.74|1316.42|1316.42|1290.48|1290.48|0
1058220000000|2003-07-14 22:00:00|1309.69|1309.69|1294.47|1294.47|1311.1|1311.1|1285.56|1285.56|0
1058306400000|2003-07-15 22:00:00|1305.76|1305.76|1291.99|1291.99|1306.52|1306.52|1277.46|1277.46|0
1058392800000|2003-07-16 22:00:00|1274.73|1274.73|1255.94|1255.94|1279.82|1279.82|1249.59|1249.59|0
1058479200000|2003-07-17 22:00:00|1265|1265|1259.91|1259.91|1267.69|1267.69|1244.11|1244.11|0
1058738400000|2003-07-20 22:00:00|1256.12|1256.12|1240.78|1240.78|1256.45|1256.45|1232.16|1232.16|0
1058824800000|2003-07-21 22:00:00|1252.99|1252.99|1257.63|1257.63|1265.4|1265.4|1242.17|1242.17|0
1058911200000|2003-07-22 22:00:00|1262.59|1262.59|1268.52|1268.52|1270.44|1270.44|1246.89|1246.89|0
1058997600000|2003-07-23 22:00:00|1282.13|1282.13|1253.76|1253.76|1287.45|1287.45|1252.12|1252.12|0
1059084000000|2003-07-24 22:00:00|1252.62|1252.62|1278.31|1278.31|1278.31|1278.31|1237.75|1237.75|0
1059343200000|2003-07-27 22:00:00|1281.5|1281.5|1280.53|1280.53|1285.86|1285.86|1272.01|1272.01|0
1059429600000|2003-07-28 22:00:00|1284.24|1284.24|1275.17|1275.17|1287.84|1287.84|1257.13|1257.13|0
1059516000000|2003-07-29 22:00:00|1276.58|1276.58|1263.78|1263.78|1277.19|1277.19|1261.68|1261.68|0
1059602400000|2003-07-30 22:00:00|1278.29|1278.29|1276.94|1276.94|1298.81|1298.81|1269.89|1269.89|0
1059688800000|2003-07-31 22:00:00|1274.61|1274.61|1264.34|1264.34|1276.99|1276.99|1260.09|1260.09|0
1059948000000|2003-08-03 22:00:00|1263.62|1263.62|1267.38|1267.38|1277.07|1277.07|1240.67|1240.67|0
1060034400000|2003-08-04 22:00:00|1263.79|1263.79|1229.72|1229.72|1263.83|1263.83|1226.82|1226.82|0
1060120800000|2003-08-05 22:00:00|1221.99|1221.99|1215.13|1215.13|1237.14|1237.14|1211.27|1211.27|0
1060207200000|2003-08-06 22:00:00|1214.89|1214.89|1217.17|1217.17|1225.29|1225.29|1208.74|1208.74|0
1060293600000|2003-08-07 22:00:00|1223.66|1223.66|1207.28|1207.28|1227.42|1227.42|1204.29|1204.29|0
1060552800000|2003-08-10 22:00:00|1209.35|1209.35|1223.14|1223.14|1230.26|1230.26|1208.33|1208.33|0
1060639200000|2003-08-11 22:00:00|1227.5|1227.5|1240.7|1240.7|1241.62|1241.62|1220.12|1220.12|0
1060725600000|2003-08-12 22:00:00|1247.56|1247.56|1240.37|1240.37|1249.14|1249.14|1233.8|1233.8|0
1060812000000|2003-08-13 22:00:00|1241.17|1241.17|1251.9|1251.9|1254|1254|1235.05|1235.05|0
1060898400000|2003-08-14 22:00:00|1250.45|1250.45|1253.63|1253.63|1257.46|1257.46|1246.32|1246.32|0
1061157600000|2003-08-17 22:00:00|1258.18|1258.18|1284.81|1284.81|1284.88|1284.88|1256.9|1256.9|0
1061244000000|2003-08-18 22:00:00|1291.37|1291.37|1299.69|1299.69|1301.31|1301.31|1281.71|1281.71|0
1061330400000|2003-08-19 22:00:00|1289.43|1289.43|1299.73|1299.73|1307.45|1307.45|1288.75|1288.75|0
1061416800000|2003-08-20 22:00:00|1309.57|1309.57|1314.65|1314.65|1319.88|1319.88|1299.02|1299.02|0
1061503200000|2003-08-21 22:00:00|1338.19|1338.19|1304.54|1304.54|1342.64|1342.64|1304.51|1304.51|0
1061762400000|2003-08-24 22:00:00|1302.5|1302.5|1306.64|1306.64|1307.85|1307.85|1295.82|1295.82|0
1061848800000|2003-08-25 22:00:00|1298.23|1298.23|1309.05|1309.05|1309.83|1309.83|1280.59|1280.59|0
1061935200000|2003-08-26 22:00:00|1305.98|1305.98|1318.93|1318.93|1320.02|1320.02|1303.15|1303.15|0
1062021600000|2003-08-27 22:00:00|1323.21|1323.21|1332.33|1332.33|1332.47|1332.47|1308.98|1308.98|0
1062108000000|2003-08-28 22:00:00|1328.49|1328.49|1341.2|1341.2|1344.74|1344.74|1327.93|1327.93|0
1062453600000|2003-09-01 22:00:00|1347.64|1347.64|1361.09|1361.09|1361.09|1361.09|1333.29|1333.29|0
1062540000000|2003-09-02 22:00:00|1370.35|1370.35|1360.19|1360.19|1375.3|1375.3|1354.72|1354.72|0
1062626400000|2003-09-03 22:00:00|1360.22|1360.22|1373.26|1373.26|1376.06|1376.06|1356.23|1356.23|0
1062712800000|2003-09-04 22:00:00|1366.29|1366.29|1361.9|1361.9|1380.24|1380.24|1355.02|1355.02|0
1062972000000|2003-09-07 22:00:00|1366.55|1366.55|1386.73|1386.73|1387.45|1387.45|1365.09|1365.09|0
1063058400000|2003-09-08 22:00:00|1380.13|1380.13|1370.56|1370.56|1382.11|1382.11|1364.94|1364.94|0
1063144800000|2003-09-09 22:00:00|1357.8|1357.8|1332.28|1332.28|1362.84|1362.84|1332.28|1332.28|0
1063231200000|2003-09-10 22:00:00|1339.88|1339.88|1350.8|1350.8|1358.02|1358.02|1327.92|1327.92|0
1063317600000|2003-09-11 22:00:00|1340.78|1340.78|1357.63|1357.63|1357.63|1357.63|1330.31|1330.31|0
1063576800000|2003-09-14 22:00:00|1359.97|1359.97|1347.77|1347.77|1363.48|1363.48|1345.94|1345.94|0
1063663200000|2003-09-15 22:00:00|1348.75|1348.75|1382.82|1382.82|1383.48|1383.48|1348.75|1348.75|0
1063749600000|2003-09-16 22:00:00|1379.37|1379.37|1376.8|1376.8|1388.18|1388.18|1369.76|1369.76|0
1063836000000|2003-09-17 22:00:00|1374.56|1374.56|1400.13|1400.13|1401.64|1401.64|1368.61|1368.61|0
1063922400000|2003-09-18 22:00:00|1406.61|1406.61|1392.26|1392.26|1406.61|1406.61|1383.24|1383.24|0
1064181600000|2003-09-21 22:00:00|1371.18|1371.18|1366.32|1366.32|1374.9|1374.9|1358.6|1358.6|0
1064268000000|2003-09-22 22:00:00|1367.91|1367.91|1388.15|1388.15|1388.67|1388.67|1364.67|1364.67|0
1064354400000|2003-09-23 22:00:00|1388.54|1388.54|1339.64|1339.64|1388.54|1388.54|1339.61|1339.61|0
1064440800000|2003-09-24 22:00:00|1344.63|1344.63|1325.75|1325.75|1357.99|1357.99|1325.69|1325.69|0
1064527200000|2003-09-25 22:00:00|1323.87|1323.87|1309.31|1309.31|1333.98|1333.98|1309.2|1309.2|0
1064786400000|2003-09-28 22:00:00|1318.33|1318.33|1335.51|1335.51|1335.56|1335.56|1306.11|1306.11|0
1064872800000|2003-09-29 22:00:00|1323.95|1323.95|1303.7|1303.7|1325.41|1325.41|1302.26|1302.26|0
1064959200000|2003-09-30 22:00:00|1312.43|1312.43|1335.34|1335.34|1336.13|1336.13|1306.33|1306.33|0
1065045600000|2003-10-01 22:00:00|1332.16|1332.16|1337.1|1337.1|1343.99|1343.99|1325.93|1325.93|0
1065132000000|2003-10-02 22:00:00|1363.1|1363.1|1375.32|1375.32|1385.79|1385.79|1363.1|1363.1|0
1065391200000|2003-10-05 22:00:00|1378.2|1378.2|1381.7|1381.7|1384.11|1384.11|1370.45|1370.45|0
1065477600000|2003-10-06 22:00:00|1372.09|1372.09|1392.56|1392.56|1392.65|1392.65|1368.13|1368.13|0
1065564000000|2003-10-07 22:00:00|1398.46|1398.46|1382.4|1382.4|1398.99|1398.99|1376.4|1376.4|0
1065650400000|2003-10-08 22:00:00|1404.88|1404.88|1396.95|1396.95|1418.09|1418.09|1386.63|1386.63|0
1065736800000|2003-10-09 22:00:00|1399.18|1399.18|1404.87|1404.87|1406.27|1406.27|1393.97|1393.97|0
1065996000000|2003-10-12 22:00:00|1412.37|1412.37|1414.72|1414.72|1422.28|1422.28|1405.05|1405.05|0
1066082400000|2003-10-13 22:00:00|1411.53|1411.53|1420.66|1420.66|1421|1421|1406.39|1406.39|0
1066168800000|2003-10-14 22:00:00|1439.97|1439.97|1417.59|1417.59|1439.97|1439.97|1409.77|1409.77|0
1066255200000|2003-10-15 22:00:00|1411.23|1411.23|1426.71|1426.71|1427.61|1427.61|1411.08|1411.08|0
1066341600000|2003-10-16 22:00:00|1423.99|1423.99|1394.02|1394.02|1426.38|1426.38|1392.08|1392.08|0
1066600800000|2003-10-19 22:00:00|1395.41|1395.41|1409.31|1409.31|1409.31|1409.31|1388.54|1388.54|0
1066687200000|2003-10-20 22:00:00|1413.01|1413.01|1422.13|1422.13|1424.8|1424.8|1405.51|1405.51|0
1066773600000|2003-10-21 22:00:00|1403.76|1403.76|1387.4|1387.4|1404.05|1404.05|1385.15|1385.15|0
1066860000000|2003-10-22 22:00:00|1371.9|1371.9|1378.11|1378.11|1387.01|1387.01|1369.91|1369.91|0
1066946400000|2003-10-23 22:00:00|1360.55|1360.55|1370.61|1370.61|1370.67|1370.67|1346.01|1346.01|0
1067209200000|2003-10-26 23:00:00|1378.95|1378.95|1377.41|1377.41|1384.91|1384.91|1369.38|1369.38|0
1067295600000|2003-10-27 23:00:00|1385.57|1385.57|1420.02|1420.02|1420.02|1420.02|1382.88|1382.88|0
1067382000000|2003-10-28 23:00:00|1414.18|1414.18|1419.92|1419.92|1423.69|1423.69|1410.51|1410.51|0
1067468400000|2003-10-29 23:00:00|1437.65|1437.65|1417.38|1417.38|1437.76|1437.76|1413.57|1413.57|0
1067554800000|2003-10-30 23:00:00|1423.39|1423.39|1416.39|1416.39|1425.25|1425.25|1411.76|1411.76|0
1067814000000|2003-11-02 23:00:00|1423.13|1423.13|1443.13|1443.13|1445.72|1445.72|1422.32|1422.32|0
1067900400000|2003-11-03 23:00:00|1434.35|1434.35|1429.38|1429.38|1442.27|1442.27|1425.26|1425.26|0
1067986800000|2003-11-04 23:00:00|1428.04|1428.04|1429.56|1429.56|1437.85|1437.85|1414.37|1414.37|0
1068073200000|2003-11-05 23:00:00|1439.22|1439.22|1440.08|1440.08|1443.06|1443.06|1421.56|1421.56|0
1068159600000|2003-11-06 23:00:00|1450.47|1450.47|1436.73|1436.73|1453.46|1453.46|1436.13|1436.13|0
1068418800000|2003-11-09 23:00:00|1435.87|1435.87|1414.62|1414.62|1437.06|1437.06|1412.14|1412.14|0
1068505200000|2003-11-10 23:00:00|1412.5|1412.5|1409.64|1409.64|1418.46|1418.46|1401.45|1401.45|0
1068591600000|2003-11-11 23:00:00|1414.21|1414.21|1443.52|1443.52|1443.52|1443.52|1413.84|1413.84|0
1068678000000|2003-11-12 23:00:00|1434.75|1434.75|1439.87|1439.87|1442.27|1442.27|1429.22|1429.22|0
1068764400000|2003-11-13 23:00:00|1438.99|1438.99|1407.51|1407.51|1448.06|1448.06|1407.4|1407.4|0
1069023600000|2003-11-16 23:00:00|1399.38|1399.38|1393.75|1393.75|1402.61|1402.61|1377.9|1377.9|0
1069110000000|2003-11-17 23:00:00|1401.46|1401.46|1364.7|1364.7|1405.94|1405.94|1364.7|1364.7|0
1069196400000|2003-11-18 23:00:00|1368.47|1368.47|1378.9|1378.9|1382.94|1382.94|1363.09|1363.09|0
1069282800000|2003-11-19 23:00:00|1365.73|1365.73|1363.49|1363.49|1394.38|1394.38|1362.09|1362.09|0
1069369200000|2003-11-20 23:00:00|1370.63|1370.63|1373.32|1373.32|1375.94|1375.94|1357.25|1357.25|0
1069628400000|2003-11-23 23:00:00|1385.2|1385.2|1419.31|1419.31|1419.31|1419.31|1385.2|1385.2|0
1069714800000|2003-11-24 23:00:00|1418.26|1418.26|1411.36|1411.36|1424.35|1424.35|1411.36|1411.36|0
1069801200000|2003-11-25 23:00:00|1422.01|1422.01|1420.11|1420.11|1426.28|1426.28|1400|1400|0
1069974000000|2003-11-27 23:00:00|1417.41|1417.41|1424.25|1424.25|1426.76|1426.76|1416.21|1416.21|0
1070233200000|2003-11-30 23:00:00|1434.1|1434.1|1447.08|1447.08|1447.08|1447.08|1427.12|1427.12|0
1070319600000|2003-12-01 23:00:00|1441.71|1441.71|1431.89|1431.89|1447.84|1447.84|1431.32|1431.32|0
1070406000000|2003-12-02 23:00:00|1440.37|1440.37|1419.77|1419.77|1452.03|1452.03|1419.77|1419.77|0
1070492400000|2003-12-03 23:00:00|1424.65|1424.65|1432.38|1432.38|1434.28|1434.28|1411.13|1411.13|0
1070578800000|2003-12-04 23:00:00|1415.78|1415.78|1406.91|1406.91|1429.19|1429.19|1405.55|1405.55|0
1070838000000|2003-12-07 23:00:00|1406.02|1406.02|1418.05|1418.05|1419.11|1419.11|1399.41|1399.41|0
1070924400000|2003-12-08 23:00:00|1423.75|1423.75|1383.66|1383.66|1425.01|1425.01|1383|1383|0
1071010800000|2003-12-09 23:00:00|1387.25|1387.25|1388.96|1388.96|1394.69|1394.69|1372.87|1372.87|0
1071097200000|2003-12-10 23:00:00|1388.88|1388.88|1416.96|1416.96|1422.49|1422.49|1387.47|1387.47|0
1071183600000|2003-12-11 23:00:00|1419.7|1419.7|1417.27|1417.27|1419.7|1419.7|1404.4|1404.4|0
1071442800000|2003-12-14 23:00:00|1442.05|1442.05|1396.82|1396.82|1442.65|1442.65|1396.82|1396.82|0
1071529200000|2003-12-15 23:00:00|1397.41|1397.41|1403.28|1403.28|1407.38|1407.38|1384.52|1384.52|0
1071615600000|2003-12-16 23:00:00|1400.78|1400.78|1400|1400|1406.23|1406.23|1390.83|1390.83|0
1071702000000|2003-12-17 23:00:00|1404.08|1404.08|1431.31|1431.31|1432.64|1432.64|1404.08|1404.08|0
1071788400000|2003-12-18 23:00:00|1434.93|1434.93|1426.17|1426.17|1434.93|1434.93|1416.21|1416.21|0
1072047600000|2003-12-21 23:00:00|1422.79|1422.79|1431.71|1431.71|1433.71|1433.71|1419.82|1419.82|0
1072134000000|2003-12-22 23:00:00|1431.64|1431.64|1448.17|1448.17|1448.19|1448.19|1430.04|1430.04|0
1072220400000|2003-12-23 23:00:00|1442.58|1442.58|1443.19|1443.19|1447.57|1447.57|1439.71|1439.71|0
1072393200000|2003-12-25 23:00:00|1444.41|1444.41|1443.86|1443.86|1451.21|1451.21|1442.29|1442.29|0
1072652400000|2003-12-28 23:00:00|1447.62|1447.62|1470.37|1470.37|1470.37|1470.37|1447.62|1447.62|0
1072738800000|2003-12-29 23:00:00|1467.74|1467.74|1470.01|1470.01|1470.38|1470.38|1460.67|1460.67|0
1072825200000|2003-12-30 23:00:00|1471.56|1471.56|1467.92|1467.92|1474.24|1474.24|1459.06|1459.06|0
1072998000000|2004-01-01 23:00:00|1474.16|1474.16|1463.57|1463.57|1479.59|1479.59|1458.51|1458.51|0
1073257200000|2004-01-04 23:00:00|1474.55|1474.55|1496.58|1496.58|1496.58|1496.58|1474.19|1474.19|0
1073343600000|2004-01-05 23:00:00|1492.41|1492.41|1501.26|1501.26|1504.47|1504.47|1486.59|1486.59|0
1073430000000|2004-01-06 23:00:00|1498.38|1498.38|1514.26|1514.26|1514.45|1514.45|1491.2|1491.2|0
1073516400000|2004-01-07 23:00:00|1524.06|1524.06|1530.65|1530.65|1530.65|1530.65|1513.34|1513.34|0
1073602800000|2004-01-08 23:00:00|1516.59|1516.59|1520.46|1520.46|1541.84|1541.84|1512.86|1512.86|0
1073862000000|2004-01-11 23:00:00|1524.54|1524.54|1539.77|1539.77|1540.1|1540.1|1515.86|1515.86|0
1073948400000|2004-01-12 23:00:00|1540.35|1540.35|1524.78|1524.78|1541.83|1541.83|1513.21|1513.21|0
1074034800000|2004-01-13 23:00:00|1531.93|1531.93|1534.08|1534.08|1536.84|1536.84|1521.91|1521.91|0
1074121200000|2004-01-14 23:00:00|1524.73|1524.73|1532.01|1532.01|1545.65|1545.65|1515.06|1515.06|0
1074207600000|2004-01-15 23:00:00|1545.32|1545.32|1553.62|1553.62|1553.64|1553.64|1537.17|1537.17|0
1074553200000|2004-01-19 23:00:00|1558.89|1558.89|1552.87|1552.87|1559.47|1559.47|1541.34|1541.34|0
1074639600000|2004-01-20 23:00:00|1545.53|1545.53|1546.6|1546.6|1554.89|1554.89|1529.4|1529.4|0
1074726000000|2004-01-21 23:00:00|1550.98|1550.98|1530.42|1530.42|1556.06|1556.06|1530.42|1530.42|0
1074812400000|2004-01-22 23:00:00|1535.41|1535.41|1531.21|1531.21|1546.69|1546.69|1519.74|1519.74|0
1075071600000|2004-01-25 23:00:00|1526.57|1526.57|1553.66|1553.66|1553.66|1553.66|1522.95|1522.95|0
1075158000000|2004-01-26 23:00:00|1548.64|1548.64|1519.23|1519.23|1552.54|1552.54|1519.2|1519.2|0
1075244400000|2004-01-27 23:00:00|1527.35|1527.35|1491.57|1491.57|1530.06|1530.06|1488.61|1488.61|0
1075330800000|2004-01-28 23:00:00|1499.84|1499.84|1496.4|1496.4|1500.8|1500.8|1474.13|1474.13|0
1075417200000|2004-01-29 23:00:00|1494.88|1494.88|1493.08|1493.08|1505.12|1505.12|1487.78|1487.78|0
1075676400000|2004-02-01 23:00:00|1497.78|1497.78|1487.84|1487.84|1507.59|1507.59|1481.57|1481.57|0
1075762800000|2004-02-02 23:00:00|1485.93|1485.93|1491.85|1491.85|1497.07|1497.07|1482.7|1482.7|0
1075849200000|2004-02-03 23:00:00|1473.53|1473.53|1462.61|1462.61|1482.35|1482.35|1461.01|1461.01|0
1075935600000|2004-02-04 23:00:00|1468.96|1468.96|1465.03|1465.03|1475.41|1475.41|1461.12|1461.12|0
1076022000000|2004-02-05 23:00:00|1472.02|1472.02|1498.95|1498.95|1498.95|1498.95|1470.31|1470.31|0
1076281200000|2004-02-08 23:00:00|1502.32|1502.32|1490.91|1490.91|1503.04|1503.04|1490.7|1490.7|0
1076367600000|2004-02-09 23:00:00|1490.69|1490.69|1500.29|1500.29|1503.83|1503.83|1489.9|1489.9|0
1076454000000|2004-02-10 23:00:00|1498.08|1498.08|1514.18|1514.18|1514.49|1514.49|1491.21|1491.21|0
1076540400000|2004-02-11 23:00:00|1508.19|1508.19|1501.34|1501.34|1516.21|1516.21|1499.43|1499.43|0
1076626800000|2004-02-12 23:00:00|1504.7|1504.7|1484.47|1484.47|1510.83|1510.83|1478.54|1478.54|0
1076972400000|2004-02-16 23:00:00|1498.7|1498.7|1506.57|1506.57|1512.17|1512.17|1497.54|1497.54|0
1077058800000|2004-02-17 23:00:00|1509.55|1509.55|1507.49|1507.49|1515.44|1515.44|1501.7|1501.7|0
1077145200000|2004-02-18 23:00:00|1522.39|1522.39|1484.8|1484.8|1524.09|1524.09|1484.8|1484.8|0
1077231600000|2004-02-19 23:00:00|1490.81|1490.81|1482.1|1482.1|1493.45|1493.45|1470.92|1470.92|0
1077490800000|2004-02-22 23:00:00|1488.28|1488.28|1463.75|1463.75|1489.4|1489.4|1454.36|1454.36|0
1077577200000|2004-02-23 23:00:00|1458.38|1458.38|1462.05|1462.05|1474.04|1474.04|1452.49|1452.49|0
1077663600000|2004-02-24 23:00:00|1465.83|1465.83|1470.22|1470.22|1474.21|1474.21|1461.26|1461.26|0
1077750000000|2004-02-25 23:00:00|1465.4|1465.4|1477.13|1477.13|1480.88|1480.88|1461.36|1461.36|0
1077836400000|2004-02-26 23:00:00|1479.56|1479.56|1470.38|1470.38|1485.4|1485.4|1459.91|1459.91|0
1078095600000|2004-02-29 23:00:00|1476.04|1476.04|1489.49|1489.49|1490.18|1490.18|1467.57|1467.57|0
1078182000000|2004-03-01 23:00:00|1487.7|1487.7|1473.22|1473.22|1494.67|1494.67|1473.22|1473.22|0
1078268400000|2004-03-02 23:00:00|1469.77|1469.77|1466.09|1466.09|1473.28|1473.28|1456.87|1456.87|0
1078354800000|2004-03-03 23:00:00|1466.7|1466.7|1481.36|1481.36|1481.36|1481.36|1464.57|1464.57|0
1078441200000|2004-03-04 23:00:00|1464.89|1464.89|1472.99|1472.99|1494.29|1494.29|1463.32|1463.32|0
1078700400000|2004-03-07 23:00:00|1476.85|1476.85|1441.12|1441.12|1481.19|1481.19|1441|1441|0
1078786800000|2004-03-08 23:00:00|1441.28|1441.28|1437.47|1437.47|1446.46|1446.46|1429.36|1429.36|0
1078873200000|2004-03-09 23:00:00|1438.53|1438.53|1417.5|1417.5|1447.71|1447.71|1417.18|1417.18|0
1078959600000|2004-03-10 23:00:00|1409.14|1409.14|1402.2|1402.2|1429.1|1429.1|1402.2|1402.2|0
1079046000000|2004-03-11 23:00:00|1415.9|1415.9|1431.4|1431.4|1431.4|1431.4|1414.43|1414.43|0
1079305200000|2004-03-14 23:00:00|1423.15|1423.15|1399.87|1399.87|1424.65|1424.65|1399.87|1399.87|0
1079391600000|2004-03-15 23:00:00|1412.1|1412.1|1407.07|1407.07|1417.56|1417.56|1394.11|1394.11|0
1079478000000|2004-03-16 23:00:00|1418.57|1418.57|1428.89|1428.89|1432.23|1432.23|1418.3|1418.3|0
1079564400000|2004-03-17 23:00:00|1423.86|1423.86|1417.77|1417.77|1425.76|1425.76|1407.09|1407.09|0
1079650800000|2004-03-18 23:00:00|1416.23|1416.23|1398.58|1398.58|1425.92|1425.92|1398.58|1398.58|0
1079910000000|2004-03-21 23:00:00|1386.76|1386.76|1381.39|1381.39|1388.68|1388.68|1369.36|1369.36|0
1079996400000|2004-03-22 23:00:00|1391.64|1391.64|1370.04|1370.04|1393.77|1393.77|1368.67|1368.67|0
1080082800000|2004-03-23 23:00:00|1374.74|1374.74|1381.86|1381.86|1391.87|1391.87|1368.08|1368.08|0
1080169200000|2004-03-24 23:00:00|1394.2|1394.2|1425.86|1425.86|1425.86|1425.86|1393.96|1393.96|0
1080255600000|2004-03-25 23:00:00|1420.41|1420.41|1415.39|1415.39|1431.23|1431.23|1415.39|1415.39|0
1080511200000|2004-03-28 22:00:00|1429.54|1429.54|1442.31|1442.31|1445.82|1445.82|1429.48|1429.48|0
1080597600000|2004-03-29 22:00:00|1435.59|1435.59|1445.25|1445.25|1445.3|1445.3|1429.09|1429.09|0
1080684000000|2004-03-30 22:00:00|1445.17|1445.17|1438.41|1438.41|1447.95|1447.95|1432.87|1432.87|0
1080770400000|2004-03-31 22:00:00|1438.91|1438.91|1453.22|1453.22|1457.59|1457.59|1438.91|1438.91|0
1080856800000|2004-04-01 22:00:00|1482.33|1482.33|1490.3|1490.3|1490.3|1490.3|1469.57|1469.57|0
1081116000000|2004-04-04 22:00:00|1488.45|1488.45|1508.37|1508.37|1508.37|1508.37|1487.23|1487.23|0
1081202400000|2004-04-05 22:00:00|1492.93|1492.93|1493.58|1493.58|1498.34|1498.34|1485.7|1485.7|0
1081288800000|2004-04-06 22:00:00|1489.1|1489.1|1481.96|1481.96|1492.19|1492.19|1475.62|1475.62|0
1081375200000|2004-04-07 22:00:00|1502.77|1502.77|1485.51|1485.51|1503.37|1503.37|1478.44|1478.44|0
1081720800000|2004-04-11 22:00:00|1489.59|1489.59|1495.93|1495.93|1497.5|1497.5|1488.35|1488.35|0
1081807200000|2004-04-12 22:00:00|1501.98|1501.98|1472.88|1472.88|1502.52|1502.52|1469.88|1469.88|0
1081893600000|2004-04-13 22:00:00|1464.32|1464.32|1475.66|1475.66|1485.28|1485.28|1463.63|1463.63|0
1081980000000|2004-04-14 22:00:00|1479.56|1479.56|1459.45|1459.45|1481.77|1481.77|1449.4|1449.4|0
1082066400000|2004-04-15 22:00:00|1458.51|1458.51|1449.06|1449.06|1460.39|1460.39|1440.56|1440.56|0
1082325600000|2004-04-18 22:00:00|1448.89|1448.89|1473.48|1473.48|1473.53|1473.53|1448.03|1448.03|0
1082412000000|2004-04-19 22:00:00|1473.98|1473.98|1436.9|1436.9|1479.68|1479.68|1436.89|1436.89|0
1082498400000|2004-04-20 22:00:00|1446.02|1446.02|1451.01|1451.01|1452.92|1452.92|1434.16|1434.16|0
1082584800000|2004-04-21 22:00:00|1450.38|1450.38|1485.5|1485.5|1488.74|1488.74|1449.06|1449.06|0
1082671200000|2004-04-22 22:00:00|1492.24|1492.24|1497.01|1497.01|1497.17|1497.17|1484.36|1484.36|0
1082930400000|2004-04-25 22:00:00|1496.67|1496.67|1480.53|1480.53|1499.45|1499.45|1474.79|1474.79|0
1083016800000|2004-04-26 22:00:00|1485.67|1485.67|1479.47|1479.47|1495.62|1495.62|1476.42|1476.42|0
1083103200000|2004-04-27 22:00:00|1475.88|1475.88|1453.03|1453.03|1476.03|1476.03|1449.23|1449.23|0
1083189600000|2004-04-28 22:00:00|1451.4|1451.4|1431.36|1431.36|1461.13|1461.13|1420.66|1420.66|0
1083276000000|2004-04-29 22:00:00|1435.16|1435.16|1401.36|1401.36|1439.69|1439.69|1401.36|1401.36|0
1083535200000|2004-05-02 22:00:00|1409.06|1409.06|1415.29|1415.29|1428.49|1428.49|1404.06|1404.06|0
1083621600000|2004-05-03 22:00:00|1417.12|1417.12|1422.11|1422.11|1438.49|1438.49|1409.39|1409.39|0
1083708000000|2004-05-04 22:00:00|1424.71|1424.71|1428.42|1428.42|1435.46|1435.46|1416.73|1416.73|0
1083794400000|2004-05-05 22:00:00|1416.59|1416.59|1415.6|1415.6|1425.5|1425.5|1403.36|1403.36|0
1083880800000|2004-05-06 22:00:00|1411.05|1411.05|1406.19|1406.19|1432.71|1432.71|1406.19|1406.19|0
1084140000000|2004-05-09 22:00:00|1395.21|1395.21|1397.1|1397.1|1403.59|1403.59|1384.89|1384.89|0
1084226400000|2004-05-10 22:00:00|1406.36|1406.36|1421.89|1421.89|1422.51|1422.51|1406.36|1406.36|0
1084312800000|2004-05-11 22:00:00|1412.5|1412.5|1414.83|1414.83|1417.03|1417.03|1378.64|1378.64|0
1084399200000|2004-05-12 22:00:00|1408.58|1408.58|1417.09|1417.09|1425.69|1425.69|1405.6|1405.6|0
1084485600000|2004-05-13 22:00:00|1415.44|1415.44|1399.85|1399.85|1419.57|1419.57|1394.37|1394.37|0
1084744800000|2004-05-16 22:00:00|1379.99|1379.99|1379.9|1379.9|1391.77|1391.77|1372.46|1372.46|0
1084831200000|2004-05-17 22:00:00|1395.23|1395.23|1397.47|1397.47|1404.27|1404.27|1393.08|1393.08|0
1084917600000|2004-05-18 22:00:00|1414.38|1414.38|1396.34|1396.34|1427.51|1427.51|1396.34|1396.34|0
1085004000000|2004-05-19 22:00:00|1400.37|1400.37|1396.87|1396.87|1408.2|1408.2|1390.41|1390.41|0
1085090400000|2004-05-20 22:00:00|1409.61|1409.61|1408.17|1408.17|1414.11|1414.11|1397.7|1397.7|0
1085349600000|2004-05-23 22:00:00|1418.77|1418.77|1413.97|1413.97|1425.49|1425.49|1408.44|1408.44|0
1085436000000|2004-05-24 22:00:00|1412.59|1412.59|1447.72|1447.72|1450.06|1450.06|1406.2|1406.2|0
1085522400000|2004-05-25 22:00:00|1443.13|1443.13|1453.87|1453.87|1455|1455|1440.85|1440.85|0
1085608800000|2004-05-26 22:00:00|1460.06|1460.06|1463.11|1463.11|1467.63|1467.63|1450.67|1450.67|0
1085695200000|2004-05-27 22:00:00|1464.83|1464.83|1466.22|1466.22|1469.23|1469.23|1456.77|1456.77|0
1086040800000|2004-05-31 22:00:00|1457.71|1457.71|1468.54|1468.54|1469.27|1469.27|1453.39|1453.39|0
1086127200000|2004-06-01 22:00:00|1472.54|1472.54|1464.22|1464.22|1474.1|1474.1|1455.13|1455.13|0
1086213600000|2004-06-02 22:00:00|1459.19|1459.19|1445.21|1445.21|1462.41|1462.41|1445.21|1445.21|0
1086300000000|2004-06-03 22:00:00|1463.46|1463.46|1455.04|1455.04|1472.64|1472.64|1455.04|1455.04|0
1086559200000|2004-06-06 22:00:00|1465.56|1465.56|1491.45|1491.45|1491.45|1491.45|1464.01|1464.01|0
1086645600000|2004-06-07 22:00:00|1483.59|1483.59|1495.97|1495.97|1496|1496|1481.76|1481.76|0
1086732000000|2004-06-08 22:00:00|1487.37|1487.37|1469.5|1469.5|1490.88|1490.88|1469.04|1469.04|0
1086818400000|2004-06-09 22:00:00|1475.71|1475.71|1481.27|1481.27|1481.27|1481.27|1470.5|1470.5|0
1087164000000|2004-06-13 22:00:00|1470.62|1470.62|1458.64|1458.64|1471.19|1471.19|1451.78|1451.78|0
1087250400000|2004-06-14 22:00:00|1470.37|1470.37|1479.2|1479.2|1487.83|1487.83|1470.37|1470.37|0
1087336800000|2004-06-15 22:00:00|1478.72|1478.72|1479.99|1479.99|1483.6|1483.6|1474.17|1474.17|0
1087423200000|2004-06-16 22:00:00|1473.94|1473.94|1464.03|1464.03|1473.95|1473.95|1458.68|1458.68|0
1087509600000|2004-06-17 22:00:00|1457.88|1457.88|1464.65|1464.65|1481.36|1481.36|1455.67|1455.67|0
1087768800000|2004-06-20 22:00:00|1467.98|1467.98|1453.23|1453.23|1472.65|1472.65|1450.79|1450.79|0
1087855200000|2004-06-21 22:00:00|1455.92|1455.92|1474.87|1474.87|1475.12|1475.12|1448.82|1448.82|0
1087941600000|2004-06-22 22:00:00|1471.54|1471.54|1493.52|1493.52|1495.05|1495.05|1468.74|1468.74|0
1088028000000|2004-06-23 22:00:00|1490.58|1490.58|1488.31|1488.31|1502.14|1502.14|1485.88|1485.88|0
1088114400000|2004-06-24 22:00:00|1488.82|1488.82|1498.38|1498.38|1503.91|1503.91|1488.2|1488.2|0
1088373600000|2004-06-27 22:00:00|1507.32|1507.32|1493.07|1493.07|1508.52|1508.52|1485.25|1485.25|0
1088460000000|2004-06-28 22:00:00|1490.65|1490.65|1505.65|1505.65|1507.05|1507.05|1490.65|1490.65|0
1088546400000|2004-06-29 22:00:00|1507.6|1507.6|1516.64|1516.64|1523.48|1523.48|1502.61|1502.61|0
1088632800000|2004-06-30 22:00:00|1514.82|1514.82|1489.57|1489.57|1514.82|1514.82|1477.62|1477.62|0
1088719200000|2004-07-01 22:00:00|1488.34|1488.34|1481.19|1481.19|1489.6|1489.6|1473.73|1473.73|0
1089064800000|2004-07-05 22:00:00|1470.47|1470.47|1445.71|1445.71|1471.21|1471.21|1441.78|1441.78|0
1089151200000|2004-07-06 22:00:00|1445.1|1445.1|1452.49|1452.49|1459.07|1459.07|1445.02|1445.02|0
1089237600000|2004-07-07 22:00:00|1439.57|1439.57|1431.13|1431.13|1452.7|1452.7|1430.81|1430.81|0
1089324000000|2004-07-08 22:00:00|1442.43|1442.43|1440|1440|1451.39|1451.39|1434|1434|0
1089583200000|2004-07-11 22:00:00|1429.91|1429.91|1432.11|1432.11|1435.3|1435.3|1418.1|1418.1|0
1089669600000|2004-07-12 22:00:00|1436.08|1436.08|1428.68|1428.68|1439.78|1439.78|1426.11|1426.11|0
1089756000000|2004-07-13 22:00:00|1414.42|1414.42|1416.05|1416.05|1433.61|1433.61|1411.52|1411.52|0
1089842400000|2004-07-14 22:00:00|1422.26|1422.26|1415.92|1415.92|1427.72|1427.72|1412.59|1412.59|0
1089928800000|2004-07-15 22:00:00|1426.49|1426.49|1392.17|1392.17|1426.49|1426.49|1392.17|1392.17|0
1090188000000|2004-07-18 22:00:00|1398.92|1398.92|1396.77|1396.77|1406.15|1406.15|1386.78|1386.78|0
1090274400000|2004-07-19 22:00:00|1398.64|1398.64|1421.07|1421.07|1421.07|1421.07|1396.85|1396.85|0
1090360800000|2004-07-20 22:00:00|1433.27|1433.27|1386.57|1386.57|1433.27|1433.27|1386.57|1386.57|0
1090447200000|2004-07-21 22:00:00|1385.89|1385.89|1408.51|1408.51|1411.43|1411.43|1377.7|1377.7|0
1090533600000|2004-07-22 22:00:00|1394.56|1394.56|1375.48|1375.48|1394.56|1394.56|1370.7|1370.7|0
1090792800000|2004-07-25 22:00:00|1376.8|1376.8|1368.4|1368.4|1383.67|1383.67|1359.2|1359.2|0
1090879200000|2004-07-26 22:00:00|1374.69|1374.69|1391.5|1391.5|1395.95|1395.95|1371.26|1371.26|0
1090965600000|2004-07-27 22:00:00|1384.51|1384.51|1383.75|1383.75|1392.48|1392.48|1360.27|1360.27|0
1091052000000|2004-07-28 22:00:00|1395.34|1395.34|1398.55|1398.55|1403.8|1403.8|1388.06|1388.06|0
1091138400000|2004-07-29 22:00:00|1397.05|1397.05|1400.39|1400.39|1412|1412|1394.85|1394.85|0
1091397600000|2004-08-01 22:00:00|1390.21|1390.21|1406.33|1406.33|1408.31|1408.31|1387.04|1387.04|0
1091484000000|2004-08-02 22:00:00|1402.34|1402.34|1379.14|1379.14|1404.9|1404.9|1379.02|1379.02|0
1091570400000|2004-08-03 22:00:00|1372.46|1372.46|1379.21|1379.21|1386.28|1386.28|1368.44|1368.44|0
1091656800000|2004-08-04 22:00:00|1380.93|1380.93|1353.44|1353.44|1383.38|1383.38|1352.27|1352.27|0
1091743200000|2004-08-05 22:00:00|1341.08|1341.08|1315.3|1315.3|1342.87|1342.87|1314.97|1314.97|0
1092002400000|2004-08-08 22:00:00|1320.83|1320.83|1318.83|1318.83|1325.45|1325.45|1314.57|1314.57|0
1092088800000|2004-08-09 22:00:00|1325.96|1325.96|1346.71|1346.71|1346.71|1346.71|1324.38|1324.38|0
1092175200000|2004-08-10 22:00:00|1319.7|1319.7|1324.65|1324.65|1328.83|1328.83|1309.5|1309.5|0
1092261600000|2004-08-11 22:00:00|1313.81|1313.81|1304.43|1304.43|1320.94|1320.94|1302.74|1302.74|0
1092348000000|2004-08-12 22:00:00|1311.84|1311.84|1307.82|1307.82|1316.3|1316.3|1301.93|1301.93|0
1092607200000|2004-08-15 22:00:00|1309.5|1309.5|1326.84|1326.84|1334.78|1334.78|1309.5|1309.5|0
1092693600000|2004-08-16 22:00:00|1332.94|1332.94|1335.72|1335.72|1344.54|1344.54|1331.85|1331.85|0
1092780000000|2004-08-17 22:00:00|1328.99|1328.99|1363.73|1363.73|1363.74|1363.74|1327.85|1327.85|0
1092866400000|2004-08-18 22:00:00|1356.89|1356.89|1353.24|1353.24|1361.23|1361.23|1344.98|1344.98|0
1092952800000|2004-08-19 22:00:00|1352.28|1352.28|1366.73|1366.73|1373.01|1373.01|1348.27|1348.27|0
1093212000000|2004-08-22 22:00:00|1370.51|1370.51|1370.9|1370.9|1377.67|1377.67|1364.46|1364.46|0
1093298400000|2004-08-23 22:00:00|1376.99|1376.99|1369.78|1369.78|1379.05|1379.05|1360.82|1360.82|0
1093384800000|2004-08-24 22:00:00|1369.2|1369.2|1389.17|1389.17|1391.22|1391.22|1363.56|1363.56|0
1093471200000|2004-08-25 22:00:00|1383.8|1383.8|1383.98|1383.98|1388.84|1388.84|1379.69|1379.69|0
1093557600000|2004-08-26 22:00:00|1384.61|1384.61|1388.56|1388.56|1393.23|1393.23|1384.61|1384.61|0
1093816800000|2004-08-29 22:00:00|1383.12|1383.12|1367.94|1367.94|1384.14|1384.14|1367.73|1367.73|0
1093903200000|2004-08-30 22:00:00|1368.91|1368.91|1368.68|1368.68|1372.27|1372.27|1354.1|1354.1|0
1093989600000|2004-08-31 22:00:00|1363.27|1363.27|1377.96|1377.96|1384.85|1384.85|1360.58|1360.58|0
1094076000000|2004-09-01 22:00:00|1374.69|1374.69|1398.34|1398.34|1402.07|1402.07|1373.67|1373.67|0
1094162400000|2004-09-02 22:00:00|1384.41|1384.41|1371.82|1371.82|1393.5|1393.5|1370.01|1370.01|0
1094508000000|2004-09-06 22:00:00|1382.48|1382.48|1381.84|1381.84|1390.6|1390.6|1372.53|1372.53|0
1094594400000|2004-09-07 22:00:00|1378.4|1378.4|1376.77|1376.77|1393.69|1393.69|1374.79|1374.79|0
1094680800000|2004-09-08 22:00:00|1385.22|1385.22|1391.53|1391.53|1396.55|1396.55|1373.37|1373.37|0
1094767200000|2004-09-09 22:00:00|1391.2|1391.2|1413|1413|1414.55|1414.55|1386.41|1386.41|0
1095026400000|2004-09-12 22:00:00|1417.84|1417.84|1427.34|1427.34|1435.95|1435.95|1414.22|1414.22|0
1095112800000|2004-09-13 22:00:00|1425.29|1425.29|1434.37|1434.37|1435.91|1435.91|1422.83|1422.83|0
1095199200000|2004-09-14 22:00:00|1425.51|1425.51|1415.3|1415.3|1425.51|1425.51|1412.54|1412.54|0
1095285600000|2004-09-15 22:00:00|1417.37|1417.37|1417.97|1417.97|1429.93|1429.93|1413.22|1413.22|0
1095372000000|2004-09-16 22:00:00|1417.73|1417.73|1426.3|1426.3|1427.59|1427.59|1413.78|1413.78|0
1095631200000|2004-09-19 22:00:00|1417.39|1417.39|1424.72|1424.72|1437.3|1437.3|1415.31|1415.31|0
1095717600000|2004-09-20 22:00:00|1429.85|1429.85|1435.91|1435.91|1440.81|1440.81|1425.16|1425.16|0
1095804000000|2004-09-21 22:00:00|1424.72|1424.72|1404.22|1404.22|1424.72|1424.72|1403.16|1403.16|0
1095890400000|2004-09-22 22:00:00|1405.76|1405.76|1405.77|1405.77|1413.68|1413.68|1402.79|1402.79|0
1095976800000|2004-09-23 22:00:00|1407.71|1407.71|1399.05|1399.05|1414.56|1414.56|1397.5|1397.5|0
1096236000000|2004-09-26 22:00:00|1389.94|1389.94|1385.55|1385.55|1396.42|1396.42|1383.24|1383.24|0
1096322400000|2004-09-27 22:00:00|1390.11|1390.11|1389.7|1389.7|1394.43|1394.43|1376.99|1376.99|0
1096408800000|2004-09-28 22:00:00|1389.69|1389.69|1410.86|1410.86|1411.82|1411.82|1389.62|1389.62|0
1096495200000|2004-09-29 22:00:00|1409.23|1409.23|1412.74|1412.74|1417.99|1417.99|1403.89|1403.89|0
1096581600000|2004-09-30 22:00:00|1426.38|1426.38|1452.94|1452.94|1452.94|1452.94|1423.43|1423.43|0
1096840800000|2004-10-03 22:00:00|1463.22|1463.22|1459.01|1459.01|1472.21|1472.21|1458.08|1458.08|0
1096927200000|2004-10-04 22:00:00|1456.19|1456.19|1461.76|1461.76|1467.23|1467.23|1454.23|1454.23|0
1097013600000|2004-10-05 22:00:00|1460.19|1460.19|1474.36|1474.36|1474.36|1474.36|1452.61|1452.61|0
1097100000000|2004-10-06 22:00:00|1469.7|1469.7|1455.77|1455.77|1474.7|1474.7|1454.89|1454.89|0
1097186400000|2004-10-07 22:00:00|1449.49|1449.49|1430.96|1430.96|1457.04|1457.04|1428.11|1428.11|0
1097445600000|2004-10-10 22:00:00|1435.54|1435.54|1437.73|1437.73|1441.1|1441.1|1431.77|1431.77|0
1097532000000|2004-10-11 22:00:00|1424.22|1424.22|1435|1435|1439.07|1439.07|1416.29|1416.29|0
1097618400000|2004-10-12 22:00:00|1451.73|1451.73|1434.46|1434.46|1453.72|1453.72|1425.41|1425.41|0
1097704800000|2004-10-13 22:00:00|1434.92|1434.92|1425.21|1425.21|1437.66|1437.66|1421.59|1421.59|0
1097791200000|2004-10-14 22:00:00|1430.31|1430.31|1430.98|1430.98|1441.82|1441.82|1419.36|1419.36|0
1098050400000|2004-10-17 22:00:00|1428.08|1428.08|1457.31|1457.31|1457.31|1457.31|1424.82|1424.82|0
1098136800000|2004-10-18 22:00:00|1463.01|1463.01|1443.8|1443.8|1470.14|1470.14|1443.4|1443.4|0
1098223200000|2004-10-19 22:00:00|1441.21|1441.21|1452.26|1452.26|1456.19|1456.19|1433.88|1433.88|0
1098309600000|2004-10-20 22:00:00|1459.68|1459.68|1474.79|1474.79|1478.46|1478.46|1452.57|1452.57|0
1098396000000|2004-10-21 22:00:00|1472.92|1472.92|1438.25|1438.25|1473.69|1473.69|1438.13|1438.13|0
1098655200000|2004-10-24 22:00:00|1435.68|1435.68|1432.57|1432.57|1439.48|1439.48|1427.44|1427.44|0
1098741600000|2004-10-25 22:00:00|1432.25|1432.25|1442.14|1442.14|1442.14|1442.14|1423.98|1423.98|0
1098828000000|2004-10-26 22:00:00|1441.79|1441.79|1480.03|1480.03|1483.13|1483.13|1437.44|1437.44|0
1098914400000|2004-10-27 22:00:00|1473.41|1473.41|1487.12|1487.12|1491.86|1491.86|1471.03|1471.03|0
1099000800000|2004-10-28 22:00:00|1485.68|1485.68|1486.72|1486.72|1496.98|1496.98|1475.56|1475.56|0
1099263600000|2004-10-31 23:00:00|1486.25|1486.25|1488.79|1488.79|1494.88|1494.88|1479.86|1479.86|0
1099350000000|2004-11-01 23:00:00|1490.32|1490.32|1494.83|1494.83|1509.56|1509.56|1489.33|1489.33|0
1099436400000|2004-11-02 23:00:00|1519.97|1519.97|1503.89|1503.89|1523.51|1523.51|1494.85|1494.85|0
1099522800000|2004-11-03 23:00:00|1498.06|1498.06|1516.2|1516.2|1519.21|1519.21|1492.23|1492.23|0
1099609200000|2004-11-04 23:00:00|1526.71|1526.71|1525.24|1525.24|1534.84|1534.84|1512.74|1512.74|0
1099868400000|2004-11-07 23:00:00|1525.13|1525.13|1527.13|1527.13|1532.46|1532.46|1522.12|1522.12|0
1099954800000|2004-11-08 23:00:00|1527.25|1527.25|1527|1527|1534.37|1534.37|1521.15|1521.15|0
1100041200000|2004-11-09 23:00:00|1524.1|1524.1|1517.06|1517.06|1530.01|1530.01|1514.32|1514.32|0
1100127600000|2004-11-10 23:00:00|1524.62|1524.62|1541.7|1541.7|1542.39|1542.39|1522.48|1522.48|0
1100214000000|2004-11-11 23:00:00|1543.31|1543.31|1558.41|1558.41|1558.41|1558.41|1535.82|1535.82|0
1100473200000|2004-11-14 23:00:00|1554.31|1554.31|1560.96|1560.96|1562.04|1562.04|1550.03|1550.03|0
1100559600000|2004-11-15 23:00:00|1554.79|1554.79|1548.53|1548.53|1554.79|1554.79|1541.84|1541.84|0
1100646000000|2004-11-16 23:00:00|1561.8|1561.8|1571.12|1571.12|1580.26|1580.26|1561.8|1561.8|0
1100732400000|2004-11-17 23:00:00|1568.02|1568.02|1580.81|1580.81|1581.79|1581.79|1563.79|1563.79|0
1100818800000|2004-11-18 23:00:00|1578.86|1578.86|1552.11|1552.11|1580.93|1580.93|1551.77|1551.77|0
1101078000000|2004-11-21 23:00:00|1551.16|1551.16|1568.28|1568.28|1568.86|1568.86|1543.97|1543.97|0
1101164400000|2004-11-22 23:00:00|1566.71|1566.71|1562.6|1562.6|1573.52|1573.52|1552.85|1552.85|0
1101250800000|2004-11-23 23:00:00|1572.67|1572.67|1582.55|1582.55|1583.07|1583.07|1570.87|1570.87|0
1101423600000|2004-11-25 23:00:00|1581.65|1581.65|1578.26|1578.26|1587.08|1587.08|1578.26|1578.26|0
1101682800000|2004-11-28 23:00:00|1586.46|1586.46|1580.44|1580.44|1593.16|1593.16|1567.27|1567.27|0
1101769200000|2004-11-29 23:00:00|1579.51|1579.51|1571.5|1571.5|1583.15|1583.15|1571.11|1571.11|0
1101855600000|2004-11-30 23:00:00|1578.25|1578.25|1607.15|1607.15|1607.16|1607.16|1578.25|1578.25|0
1101942000000|2004-12-01 23:00:00|1602.11|1602.11|1613.15|1613.15|1623.6|1623.6|1599.63|1599.63|0
1102028400000|2004-12-02 23:00:00|1621.1|1621.1|1614.4|1614.4|1631.9|1631.9|1612.72|1612.72|0
1102287600000|2004-12-05 23:00:00|1612.33|1612.33|1619.59|1619.59|1625.61|1625.61|1605.71|1605.71|0
1102374000000|2004-12-06 23:00:00|1622.84|1622.84|1589.33|1589.33|1628.25|1628.25|1589.05|1589.05|0
1102460400000|2004-12-07 23:00:00|1593.87|1593.87|1601.91|1601.91|1607.49|1607.49|1588.73|1588.73|0
1102546800000|2004-12-08 23:00:00|1585.99|1585.99|1609.79|1609.79|1615.6|1615.6|1577.77|1577.77|0
1102633200000|2004-12-09 23:00:00|1601.46|1601.46|1605.16|1605.16|1611.23|1611.23|1600.72|1600.72|0
1102892400000|2004-12-12 23:00:00|1617.53|1617.53|1621.16|1621.16|1621.37|1621.37|1608.4|1608.4|0
1102978800000|2004-12-13 23:00:00|1618.2|1618.2|1627.46|1627.46|1632.17|1632.17|1618.2|1618.2|0
1103065200000|2004-12-14 23:00:00|1626.99|1626.99|1623.63|1623.63|1635.7|1635.7|1615.45|1615.45|0
1103151600000|2004-12-15 23:00:00|1621.43|1621.43|1607.62|1607.62|1625.83|1625.83|1601.62|1601.62|0
1103238000000|2004-12-16 23:00:00|1608.64|1608.64|1596.61|1596.61|1614.89|1614.89|1596.48|1596.48|0
1103497200000|2004-12-19 23:00:00|1603.84|1603.84|1591.97|1591.97|1613.78|1613.78|1587.21|1587.21|0
1103583600000|2004-12-20 23:00:00|1598.6|1598.6|1609.26|1609.26|1611.34|1611.34|1594.89|1594.89|0
1103670000000|2004-12-21 23:00:00|1605.72|1605.72|1613.57|1613.57|1619.56|1619.56|1602.99|1602.99|0
1103756400000|2004-12-22 23:00:00|1608.87|1608.87|1613.77|1613.77|1619.18|1619.18|1608.64|1608.64|0
1104102000000|2004-12-26 23:00:00|1621.33|1621.33|1607.59|1607.59|1623.8|1623.8|1600.25|1600.25|0
1104188400000|2004-12-27 23:00:00|1610.9|1610.9|1624.19|1624.19|1624.19|1624.19|1608.51|1608.51|0
1104274800000|2004-12-28 23:00:00|1619.36|1619.36|1624.95|1624.95|1629.9|1629.9|1619.36|1619.36|0
1104361200000|2004-12-29 23:00:00|1626.21|1626.21|1623.76|1623.76|1628.74|1628.74|1621.58|1621.58|0
1104447600000|2004-12-30 23:00:00|1624.37|1624.37|1621.12|1621.12|1628.91|1628.91|1620.31|1620.31|0
1104706800000|2005-01-02 23:00:00|1628.75|1628.75|1603.51|1603.51|1635.45|1635.45|1598.79|1598.79|0
1104793200000|2005-01-03 23:00:00|1611.22|1611.22|1571.83|1571.83|1612.78|1612.78|1565.02|1565.02|0
1104879600000|2005-01-04 23:00:00|1568.68|1568.68|1563.76|1563.76|1580.88|1580.88|1562.64|1562.64|0
1104966000000|2005-01-05 23:00:00|1567.66|1567.66|1557.52|1557.52|1570.75|1570.75|1556.84|1556.84|0
1105052400000|2005-01-06 23:00:00|1565.63|1565.63|1564.81|1564.81|1577.76|1577.76|1551.29|1551.29|0
1105311600000|2005-01-09 23:00:00|1561.23|1561.23|1564.92|1564.92|1577.71|1577.71|1558.54|1558.54|0
1105398000000|2005-01-10 23:00:00|1556.66|1556.66|1553.4|1553.4|1562.24|1562.24|1545.28|1545.28|0
1105484400000|2005-01-11 23:00:00|1561.84|1561.84|1565.78|1565.78|1566.69|1566.69|1543.04|1543.04|0
1105570800000|2005-01-12 23:00:00|1567.55|1567.55|1545.18|1545.18|1568.54|1568.54|1543.48|1543.48|0
1105657200000|2005-01-13 23:00:00|1552.11|1552.11|1561.11|1561.11|1563.79|1563.79|1550.05|1550.05|0
1106002800000|2005-01-17 23:00:00|1554.19|1554.19|1573.49|1573.49|1574.39|1574.39|1551.88|1551.88|0
1106089200000|2005-01-18 23:00:00|1572.81|1572.81|1545.65|1545.65|1573.02|1573.02|1545.63|1545.63|0
1106175600000|2005-01-19 23:00:00|1526.8|1526.8|1514.56|1514.56|1534.53|1534.53|1514.56|1514.56|0
1106262000000|2005-01-20 23:00:00|1519.3|1519.3|1503.64|1503.64|1524.03|1524.03|1502.48|1502.48|0
1106521200000|2005-01-23 23:00:00|1507.79|1507.79|1480.66|1480.66|1509.83|1509.83|1480.66|1480.66|0
1106607600000|2005-01-24 23:00:00|1492.65|1492.65|1490.57|1490.57|1505.05|1505.05|1488.6|1488.6|0
1106694000000|2005-01-25 23:00:00|1502.05|1502.05|1509.01|1509.01|1513.44|1513.44|1495.31|1495.31|0
1106780400000|2005-01-26 23:00:00|1505.25|1505.25|1507.55|1507.55|1512.74|1512.74|1497.36|1497.36|0
1106866800000|2005-01-27 23:00:00|1510.88|1510.88|1499.46|1499.46|1512.82|1512.82|1486.76|1486.76|0
1107126000000|2005-01-30 23:00:00|1515.16|1515.16|1519.63|1519.63|1523.27|1523.27|1513.06|1513.06|0
1107212400000|2005-01-31 23:00:00|1521|1521|1523.66|1523.66|1527.91|1527.91|1517.3|1517.3|0
1107298800000|2005-02-01 23:00:00|1527.29|1527.29|1525.1|1525.1|1531.22|1531.22|1515.45|1515.45|0
1107385200000|2005-02-02 23:00:00|1516.22|1516.22|1508.24|1508.24|1518.13|1518.13|1501.96|1501.96|0
1107471600000|2005-02-03 23:00:00|1507.74|1507.74|1534.49|1534.49|1534.97|1534.97|1507.69|1507.69|0
1107730800000|2005-02-06 23:00:00|1534.48|1534.48|1529.05|1529.05|1538.38|1538.38|1522.72|1522.72|0
1107817200000|2005-02-07 23:00:00|1529.55|1529.55|1532.69|1532.69|1542.41|1542.41|1527.04|1527.04|0
1107903600000|2005-02-08 23:00:00|1534.41|1534.41|1506.81|1506.81|1534.48|1534.48|1504.6|1504.6|0
1107990000000|2005-02-09 23:00:00|1512.71|1512.71|1506.83|1506.83|1514.22|1514.22|1497.35|1497.35|0
1108076400000|2005-02-10 23:00:00|1505.09|1505.09|1530.51|1530.51|1535.54|1535.54|1498.68|1498.68|0
1108335600000|2005-02-13 23:00:00|1531.19|1531.19|1538.21|1538.21|1540.01|1540.01|1530.16|1530.16|0
1108422000000|2005-02-14 23:00:00|1538.38|1538.38|1547.3|1547.3|1561.17|1561.17|1535.34|1535.34|0
1108508400000|2005-02-15 23:00:00|1541.26|1541.26|1542.41|1542.41|1547.69|1547.69|1535.37|1535.37|0
1108594800000|2005-02-16 23:00:00|1543.03|1543.03|1519.29|1519.29|1546.69|1546.69|1519.22|1519.22|0
1108681200000|2005-02-17 23:00:00|1519.21|1519.21|1515.4|1515.4|1524.04|1524.04|1512.73|1512.73|0
1109026800000|2005-02-21 23:00:00|1502.94|1502.94|1494.07|1494.07|1523.51|1523.51|1493.58|1493.58|0
1109113200000|2005-02-22 23:00:00|1502.83|1502.83|1497.09|1497.09|1503.89|1503.89|1489.99|1489.99|0
1109199600000|2005-02-23 23:00:00|1493.59|1493.59|1517.71|1517.71|1517.88|1517.88|1491.74|1491.74|0
1109286000000|2005-02-24 23:00:00|1515.75|1515.75|1526.9|1526.9|1528|1528|1513.47|1513.47|0
1109545200000|2005-02-27 23:00:00|1517.06|1517.06|1511.02|1511.02|1524.7|1524.7|1498.17|1498.17|0
1109631600000|2005-02-28 23:00:00|1516.63|1516.63|1527.25|1527.25|1529.37|1529.37|1515.2|1515.2|0
1109718000000|2005-03-01 23:00:00|1517.68|1517.68|1525.28|1525.28|1541.14|1541.14|1514.98|1514.98|0
1109804400000|2005-03-02 23:00:00|1530.13|1530.13|1511.89|1511.89|1530.68|1530.68|1502.32|1502.32|0
1109890800000|2005-03-03 23:00:00|1524.21|1524.21|1520.58|1520.58|1530.59|1530.59|1517.29|1517.29|0
1110150000000|2005-03-06 23:00:00|1524.04|1524.04|1545.2|1545.2|1552.53|1552.53|1523.73|1523.73|0
1110236400000|2005-03-07 23:00:00|1540.8|1540.8|1528.65|1528.65|1549.56|1549.56|1527.5|1527.5|0
1110322800000|2005-03-08 23:00:00|1526.9|1526.9|1521.98|1521.98|1537.97|1537.97|1520.45|1520.45|0
1110409200000|2005-03-09 23:00:00|1525.64|1525.64|1524.38|1524.38|1527.98|1527.98|1504.54|1504.54|0
1110495600000|2005-03-10 23:00:00|1528.65|1528.65|1505.64|1505.64|1533.85|1533.85|1501.99|1501.99|0
1110754800000|2005-03-13 23:00:00|1509.19|1509.19|1515.09|1515.09|1515.16|1515.16|1502.6|1502.6|0
1110841200000|2005-03-14 23:00:00|1520.26|1520.26|1502.06|1502.06|1520.43|1520.43|1500.88|1500.88|0
1110927600000|2005-03-15 23:00:00|1497.4|1497.4|1486.23|1486.23|1508.16|1508.16|1482.62|1482.62|0
1111014000000|2005-03-16 23:00:00|1487.72|1487.72|1487.63|1487.63|1496.8|1496.8|1483.1|1483.1|0
1111100400000|2005-03-17 23:00:00|1488.55|1488.55|1484.4|1484.4|1490.57|1490.57|1475.26|1475.26|0
1111359600000|2005-03-20 23:00:00|1483.16|1483.16|1484.45|1484.45|1490.57|1490.57|1470.94|1470.94|0
1111446000000|2005-03-21 23:00:00|1484.13|1484.13|1465.09|1465.09|1490.44|1490.44|1464.99|1464.99|0
1111532400000|2005-03-22 23:00:00|1463.43|1463.43|1471.77|1471.77|1480.13|1480.13|1463.43|1463.43|0
1111618800000|2005-03-23 23:00:00|1477.46|1477.46|1469.94|1469.94|1485.96|1485.96|1469.94|1469.94|0
1111960800000|2005-03-27 22:00:00|1476.4|1476.4|1472.71|1472.71|1484.85|1484.85|1472.71|1472.71|0
1112047200000|2005-03-28 22:00:00|1471.25|1471.25|1464.34|1464.34|1483.43|1483.43|1458.26|1458.26|0
1112133600000|2005-03-29 22:00:00|1470.13|1470.13|1491.74|1491.74|1491.74|1491.74|1469.97|1469.97|0
1112220000000|2005-03-30 22:00:00|1489.44|1489.44|1482.53|1482.53|1490.8|1490.8|1478.66|1478.66|0
1112306400000|2005-03-31 22:00:00|1491.83|1491.83|1469.35|1469.35|1495.58|1495.58|1466.49|1466.49|0
1112565600000|2005-04-03 22:00:00|1469.42|1469.42|1476.72|1476.72|1482.06|1482.06|1461.27|1461.27|0
1112652000000|2005-04-04 22:00:00|1480.99|1480.99|1483.75|1483.75|1487.26|1487.26|1477.55|1477.55|0
1112738400000|2005-04-05 22:00:00|1487.15|1487.15|1480.67|1480.67|1497.39|1497.39|1477.97|1477.97|0
1112824800000|2005-04-06 22:00:00|1481.13|1481.13|1499.71|1499.71|1499.71|1499.71|1481.13|1481.13|0
1112911200000|2005-04-07 22:00:00|1499.93|1499.93|1485.6|1485.6|1503.21|1503.21|1485.43|1485.43|0
1113170400000|2005-04-10 22:00:00|1490.43|1490.43|1478.55|1478.55|1492.32|1492.32|1477.13|1477.13|0
1113256800000|2005-04-11 22:00:00|1477.01|1477.01|1489.16|1489.16|1490.1|1490.1|1460.42|1460.42|0
1113343200000|2005-04-12 22:00:00|1484.39|1484.39|1461.68|1461.68|1484.46|1484.46|1459.97|1459.97|0
1113429600000|2005-04-13 22:00:00|1461.83|1461.83|1441.13|1441.13|1462.81|1462.81|1440.35|1440.35|0
1113516000000|2005-04-14 22:00:00|1425.73|1425.73|1408.59|1408.59|1434.47|1434.47|1407.82|1407.82|0
1113775200000|2005-04-17 22:00:00|1406.3|1406.3|1409.98|1409.98|1418.76|1418.76|1405.09|1405.09|0
1113861600000|2005-04-18 22:00:00|1419.53|1419.53|1420.8|1420.8|1424.03|1424.03|1410.54|1410.54|0
1113948000000|2005-04-19 22:00:00|1430.25|1430.25|1406.85|1406.85|1432.11|1432.11|1404.86|1404.86|0
1114034400000|2005-04-20 22:00:00|1423.62|1423.62|1447.37|1447.37|1448.37|1448.37|1419.25|1419.25|0
1114120800000|2005-04-21 22:00:00|1437.97|1437.97|1421.21|1421.21|1438.72|1438.72|1412.63|1412.63|0
1114380000000|2005-04-24 22:00:00|1430.99|1430.99|1437.31|1437.31|1439.63|1439.63|1426.73|1426.73|0
1114466400000|2005-04-25 22:00:00|1431.75|1431.75|1420.43|1420.43|1446.82|1446.82|1420.43|1420.43|0
1114552800000|2005-04-26 22:00:00|1413.22|1413.22|1423.76|1423.76|1429.11|1429.11|1409.49|1409.49|0
1114639200000|2005-04-27 22:00:00|1418.12|1418.12|1409.29|1409.29|1425.69|1425.69|1408.84|1408.84|0
1114725600000|2005-04-28 22:00:00|1420.64|1420.64|1420.79|1420.79|1422.42|1422.42|1394.36|1394.36|0
1114984800000|2005-05-01 22:00:00|1421.9|1421.9|1423.71|1423.71|1430.05|1430.05|1415.6|1415.6|0
1115071200000|2005-05-02 22:00:00|1421.28|1421.28|1427.61|1427.61|1436.6|1436.6|1421.28|1421.28|0
1115157600000|2005-05-03 22:00:00|1431.06|1431.06|1452.2|1452.2|1453.2|1453.2|1429.62|1429.62|0
1115244000000|2005-05-04 22:00:00|1450.73|1450.73|1450.16|1450.16|1457.34|1457.34|1441.94|1441.94|0
1115330400000|2005-05-05 22:00:00|1460.26|1460.26|1456|1456|1460.76|1460.76|1449.7|1449.7|0
1115589600000|2005-05-08 22:00:00|1455.68|1455.68|1463.38|1463.38|1463.38|1463.38|1446.77|1446.77|0
1115676000000|2005-05-09 22:00:00|1453.25|1453.25|1450.36|1450.36|1458.4|1458.4|1445.11|1445.11|0
1115762400000|2005-05-10 22:00:00|1452.31|1452.31|1459.55|1459.55|1461.02|1461.02|1432.83|1432.83|0
1115848800000|2005-05-11 22:00:00|1459.07|1459.07|1454.79|1454.79|1468.17|1468.17|1446.97|1446.97|0
1115935200000|2005-05-12 22:00:00|1459.23|1459.23|1470.63|1470.63|1478.89|1478.89|1455.88|1455.88|0
1116194400000|2005-05-15 22:00:00|1470.31|1470.31|1480.68|1480.68|1481.32|1481.32|1465.85|1465.85|0
1116280800000|2005-05-16 22:00:00|1474.05|1474.05|1490.14|1490.14|1490.14|1490.14|1469.44|1469.44|0
1116367200000|2005-05-17 22:00:00|1493.03|1493.03|1509.26|1509.26|1514.76|1514.76|1489.47|1489.47|0
1116453600000|2005-05-18 22:00:00|1510.62|1510.62|1521.43|1521.43|1521.5|1521.5|1508.71|1508.71|0
1116540000000|2005-05-19 22:00:00|1519.26|1519.26|1528.06|1528.06|1528.06|1528.06|1514.54|1514.54|0
1116799200000|2005-05-22 22:00:00|1526.97|1526.97|1535.22|1535.22|1540.3|1540.3|1525.23|1525.23|0
1116885600000|2005-05-23 22:00:00|1531.25|1531.25|1540.47|1540.47|1540.68|1540.68|1529.4|1529.4|0
1116972000000|2005-05-24 22:00:00|1535.9|1535.9|1532.71|1532.71|1535.39|1535.39|1524.41|1524.41|0
1117058400000|2005-05-25 22:00:00|1540.05|1540.05|1548.8|1548.8|1551.12|1551.12|1539.74|1539.74|0
1117144800000|2005-05-26 22:00:00|1546.74|1546.74|1549.8|1549.8|1551.03|1551.03|1541.76|1541.76|0
1117490400000|2005-05-30 22:00:00|1549.48|1549.48|1542.63|1542.63|1550.18|1550.18|1538.54|1538.54|0
1117576800000|2005-05-31 22:00:00|1541.73|1541.73|1559.5|1559.5|1567.72|1567.72|1541.66|1541.66|0
1117663200000|2005-06-01 22:00:00|1553.43|1553.43|1568.96|1568.96|1568.96|1568.96|1553.05|1553.05|0
1117749600000|2005-06-02 22:00:00|1565.48|1565.48|1544.48|1544.48|1566.14|1566.14|1542.05|1542.05|0
1118008800000|2005-06-05 22:00:00|1544.96|1544.96|1545.27|1545.27|1548.55|1548.55|1539.57|1539.57|0
1118095200000|2005-06-06 22:00:00|1546.71|1546.71|1531.12|1531.12|1559.53|1559.53|1531.07|1531.07|0
1118181600000|2005-06-07 22:00:00|1536.92|1536.92|1527.68|1527.68|1538.24|1538.24|1524.13|1524.13|0
1118268000000|2005-06-08 22:00:00|1526.15|1526.15|1539.46|1539.46|1542.75|1542.75|1520.61|1520.61|0
1118354400000|2005-06-09 22:00:00|1537.57|1537.57|1521.02|1521.02|1537.57|1537.57|1515.96|1515.96|0
1118613600000|2005-06-12 22:00:00|1519.61|1519.61|1529.13|1529.13|1538.66|1538.66|1519.61|1519.61|0
1118700000000|2005-06-13 22:00:00|1529.02|1529.02|1524.42|1524.42|1534.15|1534.15|1520.88|1520.88|0
1118786400000|2005-06-14 22:00:00|1533.9|1533.9|1529.49|1529.49|1535.43|1535.43|1510.82|1510.82|0
1118872800000|2005-06-15 22:00:00|1531.02|1531.02|1537.42|1537.42|1540.52|1540.52|1527.71|1527.71|0
1118959200000|2005-06-16 22:00:00|1550.63|1550.63|1538.13|1538.13|1550.63|1550.63|1532.56|1532.56|0
1119218400000|2005-06-19 22:00:00|1529.65|1529.65|1537.31|1537.31|1545.52|1545.52|1526.06|1526.06|0
1119304800000|2005-06-20 22:00:00|1535.48|1535.48|1536.48|1536.48|1542.73|1542.73|1530.91|1530.91|0
1119391200000|2005-06-21 22:00:00|1542.13|1542.13|1534.36|1534.36|1545.54|1545.54|1527.93|1527.93|0
1119477600000|2005-06-22 22:00:00|1537.64|1537.64|1515.95|1515.95|1549|1549|1515.79|1515.79|0
1119564000000|2005-06-23 22:00:00|1516.84|1516.84|1500.18|1500.18|1518.01|1518.01|1500.18|1500.18|0
1119823200000|2005-06-26 22:00:00|1497.29|1497.29|1493.75|1493.75|1503.79|1503.79|1490.02|1490.02|0
1119909600000|2005-06-27 22:00:00|1500.65|1500.65|1508.61|1508.61|1512.64|1512.64|1498.48|1498.48|0
1119996000000|2005-06-28 22:00:00|1511.95|1511.95|1504.11|1504.11|1512.77|1512.77|1501.72|1501.72|0
1120082400000|2005-06-29 22:00:00|1507.02|1507.02|1493.52|1493.52|1510.21|1510.21|1492.94|1492.94|0
1120168800000|2005-06-30 22:00:00|1497.02|1497.02|1490.53|1490.53|1501.95|1501.95|1489.74|1489.74|0
1120514400000|2005-07-04 22:00:00|1485.96|1485.96|1506.35|1506.35|1509.19|1509.19|1485.96|1485.96|0
1120600800000|2005-07-05 22:00:00|1503.48|1503.48|1498.05|1498.05|1512.91|1512.91|1497.11|1497.11|0
1120687200000|2005-07-06 22:00:00|1484.92|1484.92|1503.78|1503.78|1505.3|1505.3|1484.18|1484.18|0
1120773600000|2005-07-07 22:00:00|1505.53|1505.53|1533.27|1533.27|1534.29|1534.29|1502.2|1502.2|0
1121032800000|2005-07-10 22:00:00|1536.45|1536.45|1547.66|1547.66|1547.98|1547.98|1535.07|1535.07|0
1121119200000|2005-07-11 22:00:00|1546.52|1546.52|1555.59|1555.59|1560.15|1560.15|1543.14|1543.14|0
1121205600000|2005-07-12 22:00:00|1555.24|1555.24|1557.62|1557.62|1559.37|1559.37|1549.81|1549.81|0
1121292000000|2005-07-13 22:00:00|1570.31|1570.31|1573.44|1573.44|1577.48|1577.48|1563.93|1563.93|0
1121378400000|2005-07-14 22:00:00|1577.27|1577.27|1577.82|1577.82|1582.4|1582.4|1568.82|1568.82|0
1121637600000|2005-07-17 22:00:00|1573.62|1573.62|1570.09|1570.09|1578.12|1578.12|1570.02|1570.02|0
1121724000000|2005-07-18 22:00:00|1580.25|1580.25|1590.49|1590.49|1590.76|1590.76|1577|1577|0
1121810400000|2005-07-19 22:00:00|1580.06|1580.06|1602.75|1602.75|1605.45|1605.45|1578.87|1578.87|0
1121896800000|2005-07-20 22:00:00|1606.84|1606.84|1601.89|1601.89|1610.84|1610.84|1591.72|1591.72|0
1121983200000|2005-07-21 22:00:00|1601.68|1601.68|1600.76|1600.76|1606.42|1606.42|1592.03|1592.03|0
1122242400000|2005-07-24 22:00:00|1600.62|1600.62|1593.57|1593.57|1607.97|1607.97|1591.4|1591.4|0
1122328800000|2005-07-25 22:00:00|1596.81|1596.81|1598.93|1598.93|1603.89|1603.89|1591.58|1591.58|0
1122415200000|2005-07-26 22:00:00|1601.39|1601.39|1611.95|1611.95|1613.39|1613.39|1592.76|1592.76|0
1122501600000|2005-07-27 22:00:00|1613.29|1613.29|1618.64|1618.64|1619.78|1619.78|1609.62|1609.62|0
1122588000000|2005-07-28 22:00:00|1616.42|1616.42|1605.14|1605.14|1619.95|1619.95|1605.14|1605.14|0
1122847200000|2005-07-31 22:00:00|1609.74|1609.74|1610.11|1610.11|1616.4|1616.4|1604.58|1604.58|0
1122933600000|2005-08-01 22:00:00|1611.86|1611.86|1627.01|1627.01|1628.57|1628.57|1611.86|1611.86|0
1123020000000|2005-08-02 22:00:00|1619.98|1619.98|1627.19|1627.19|1628.53|1628.53|1618.4|1618.4|0
1123106400000|2005-08-03 22:00:00|1619.18|1619.18|1608.74|1608.74|1621|1621|1606.6|1606.6|0
1123192800000|2005-08-04 22:00:00|1606.63|1606.63|1601.59|1601.59|1614.22|1614.22|1600.25|1600.25|0
1123452000000|2005-08-07 22:00:00|1604.23|1604.23|1589.97|1589.97|1607.01|1607.01|1588.74|1588.74|0
1123538400000|2005-08-08 22:00:00|1596.15|1596.15|1601.14|1601.14|1606.51|1606.51|1595.71|1595.71|0
1123624800000|2005-08-09 22:00:00|1604.8|1604.8|1585.71|1585.71|1610.21|1610.21|1582.31|1582.31|0
1123711200000|2005-08-10 22:00:00|1587.77|1587.77|1600.65|1600.65|1603.66|1603.66|1586.67|1586.67|0
1123797600000|2005-08-11 22:00:00|1587.69|1587.69|1591.75|1591.75|1594.96|1594.96|1581.41|1581.41|0
1124056800000|2005-08-14 22:00:00|1587.59|1587.59|1600.71|1600.71|1606.96|1606.96|1585.66|1585.66|0
1124143200000|2005-08-15 22:00:00|1595.86|1595.86|1574.01|1574.01|1596.54|1596.54|1572.44|1572.44|0
1124229600000|2005-08-16 22:00:00|1577.57|1577.57|1582.29|1582.29|1588.8|1588.8|1573.87|1573.87|0
1124316000000|2005-08-17 22:00:00|1578.2|1578.2|1575.76|1575.76|1585.28|1585.28|1573.4|1573.4|0
1124402400000|2005-08-18 22:00:00|1576.57|1576.57|1573.72|1573.72|1581.95|1581.95|1573.7|1573.7|0
1124661600000|2005-08-21 22:00:00|1577.15|1577.15|1575.59|1575.59|1588.92|1588.92|1565.81|1565.81|0
1124748000000|2005-08-22 22:00:00|1575.47|1575.47|1571.3|1571.3|1578.52|1578.52|1566.72|1566.72|0
1124834400000|2005-08-23 22:00:00|1568.02|1568.02|1561.71|1561.71|1588.9|1588.9|1561.15|1561.15|0
1124920800000|2005-08-24 22:00:00|1564.42|1564.42|1565.88|1565.88|1569.51|1569.51|1562.03|1562.03|0
1125007200000|2005-08-25 22:00:00|1563.85|1563.85|1558.84|1558.84|1565.55|1565.55|1552.99|1552.99|0
1125266400000|2005-08-28 22:00:00|1551.36|1551.36|1571.52|1571.52|1575.45|1575.45|1551.31|1551.31|0
1125352800000|2005-08-29 22:00:00|1565.17|1565.17|1565.73|1565.73|1566.47|1566.47|1554.49|1554.49|0
1125439200000|2005-08-30 22:00:00|1566.86|1566.86|1581.71|1581.71|1582.09|1582.09|1561.42|1561.42|0
1125525600000|2005-08-31 22:00:00|1581.23|1581.23|1577.25|1577.25|1587.82|1587.82|1573.54|1573.54|0
1125612000000|2005-09-01 22:00:00|1580.71|1580.71|1573.12|1573.12|1583|1583|1571.82|1571.82|0
1125957600000|2005-09-05 22:00:00|1580.21|1580.21|1597.27|1597.27|1597.71|1597.71|1578.99|1578.99|0
1126044000000|2005-09-06 22:00:00|1594.02|1594.02|1599.86|1599.86|1600.79|1600.79|1590.87|1590.87|0
1126130400000|2005-09-07 22:00:00|1594.82|1594.82|1597.68|1597.68|1604.91|1604.91|1593.3|1593.3|0
1126216800000|2005-09-08 22:00:00|1599.98|1599.98|1607.83|1607.83|1610.12|1610.12|1595.31|1595.31|0
1126476000000|2005-09-11 22:00:00|1607.6|1607.6|1612.2|1612.2|1616.82|1616.82|1605.99|1605.99|0
1126562400000|2005-09-12 22:00:00|1609.58|1609.58|1607.38|1607.38|1619.12|1619.12|1604.13|1604.13|0
1126648800000|2005-09-13 22:00:00|1609.22|1609.22|1589.63|1589.63|1609.37|1609.37|1589.41|1589.41|0
1126735200000|2005-09-14 22:00:00|1594.51|1594.51|1588.55|1588.55|1596.38|1596.38|1585.07|1585.07|0
1126821600000|2005-09-15 22:00:00|1592.1|1592.1|1599.44|1599.44|1600.44|1600.44|1587.18|1587.18|0
1127080800000|2005-09-18 22:00:00|1595.08|1595.08|1586.05|1586.05|1597.97|1597.97|1579.51|1579.51|0
1127167200000|2005-09-19 22:00:00|1589.33|1589.33|1578.2|1578.2|1604.02|1604.02|1575.58|1575.58|0
1127253600000|2005-09-20 22:00:00|1577.1|1577.1|1561.84|1561.84|1577.67|1577.67|1561.47|1561.47|0
1127340000000|2005-09-21 22:00:00|1559.94|1559.94|1567.36|1567.36|1570.94|1570.94|1551.81|1551.81|0
1127426400000|2005-09-22 22:00:00|1563.97|1563.97|1571.75|1571.75|1577.05|1577.05|1559.57|1559.57|0
1127685600000|2005-09-25 22:00:00|1581.16|1581.16|1572.86|1572.86|1584.58|1584.58|1564.52|1564.52|0
1127772000000|2005-09-26 22:00:00|1575.84|1575.84|1568.84|1568.84|1578.18|1578.18|1563.21|1563.21|0
1127858400000|2005-09-27 22:00:00|1575.16|1575.16|1568.81|1568.81|1580.67|1580.67|1565.02|1565.02|0
1127944800000|2005-09-28 22:00:00|1567.44|1567.44|1589.93|1589.93|1591.15|1591.15|1560.87|1560.87|0
1128031200000|2005-09-29 22:00:00|1589.24|1589.24|1601.66|1601.66|1601.69|1601.69|1588.22|1588.22|0
1128290400000|2005-10-02 22:00:00|1603.47|1603.47|1605.59|1605.59|1612.53|1612.53|1603.39|1603.39|0
1128376800000|2005-10-03 22:00:00|1606.15|1606.15|1595.54|1595.54|1617.77|1617.77|1594.56|1594.56|0
1128463200000|2005-10-04 22:00:00|1595.39|1595.39|1571.52|1571.52|1595.83|1595.83|1571.46|1571.46|0
1128549600000|2005-10-05 22:00:00|1573.15|1573.15|1552.94|1552.94|1576.36|1576.36|1540.34|1540.34|0
1128636000000|2005-10-06 22:00:00|1558.93|1558.93|1555.92|1555.92|1563.27|1563.27|1549.94|1549.94|0
1128895200000|2005-10-09 22:00:00|1554.74|1554.74|1546.99|1546.99|1560.65|1560.65|1545.9|1545.9|0
1128981600000|2005-10-10 22:00:00|1551.01|1551.01|1539.31|1539.31|1551.54|1551.54|1534.61|1534.61|0
1129068000000|2005-10-11 22:00:00|1532.23|1532.23|1521.19|1521.19|1543.5|1543.5|1519.3|1519.3|0
1129154400000|2005-10-12 22:00:00|1519.36|1519.36|1533.8|1533.8|1538.15|1538.15|1515.42|1515.42|0
1129240800000|2005-10-13 22:00:00|1537.43|1537.43|1544.29|1544.29|1545.13|1545.13|1529.42|1529.42|0
1129500000000|2005-10-16 22:00:00|1544.58|1544.58|1549.88|1549.88|1549.95|1549.95|1536.01|1536.01|0
1129586400000|2005-10-17 22:00:00|1548.29|1548.29|1538.43|1538.43|1549.41|1549.41|1538.39|1538.39|0
1129672800000|2005-10-18 22:00:00|1532.47|1532.47|1569.61|1569.61|1569.61|1569.61|1526.82|1526.82|0
1129759200000|2005-10-19 22:00:00|1568.53|1568.53|1555.59|1555.59|1576.46|1576.46|1547.07|1547.07|0
1129845600000|2005-10-20 22:00:00|1571.17|1571.17|1565.12|1565.12|1572.71|1572.71|1558.18|1558.18|0
1130104800000|2005-10-23 22:00:00|1570.33|1570.33|1590.65|1590.65|1590.73|1590.73|1561.45|1561.45|0
1130191200000|2005-10-24 22:00:00|1584.95|1584.95|1585.82|1585.82|1590.05|1590.05|1573.66|1573.66|0
1130277600000|2005-10-25 22:00:00|1580|1580|1575.14|1575.14|1593.47|1593.47|1573.14|1573.14|0
1130364000000|2005-10-26 22:00:00|1571.64|1571.64|1543.38|1543.38|1573.8|1573.8|1543.38|1543.38|0
1130450400000|2005-10-27 22:00:00|1548.83|1548.83|1557.11|1557.11|1557.57|1557.57|1538.78|1538.78|0
1130713200000|2005-10-30 23:00:00|1559.84|1559.84|1579.18|1579.18|1584.09|1584.09|1559.84|1559.84|0
1130799600000|2005-10-31 23:00:00|1572.97|1572.97|1576.52|1576.52|1582.67|1582.67|1571.19|1571.19|0
1130886000000|2005-11-01 23:00:00|1570.83|1570.83|1597.29|1597.29|1600.75|1600.75|1570.75|1570.75|0
1130972400000|2005-11-02 23:00:00|1611.52|1611.52|1619.67|1619.67|1626.48|1626.48|1610.9|1610.9|0
1131058800000|2005-11-03 23:00:00|1622.56|1622.56|1628.03|1628.03|1631.79|1631.79|1616.84|1616.84|0
1131318000000|2005-11-06 23:00:00|1630.76|1630.76|1629.27|1629.27|1634.53|1634.53|1621.5|1621.5|0
1131404400000|2005-11-07 23:00:00|1626.24|1626.24|1628.4|1628.4|1636.84|1636.84|1623.16|1623.16|0
1131490800000|2005-11-08 23:00:00|1627.62|1627.62|1630.21|1630.21|1636.36|1636.36|1624.55|1624.55|0
1131577200000|2005-11-09 23:00:00|1629.56|1629.56|1650.93|1650.93|1651.05|1651.05|1620.74|1620.74|0
1131663600000|2005-11-10 23:00:00|1653.41|1653.41|1653.36|1653.36|1659.72|1659.72|1651.09|1651.09|0
1131922800000|2005-11-13 23:00:00|1653.65|1653.65|1651.9|1651.9|1657.53|1657.53|1648.26|1648.26|0
1132009200000|2005-11-14 23:00:00|1651.97|1651.97|1644.31|1644.31|1658.65|1658.65|1638.97|1638.97|0
1132095600000|2005-11-15 23:00:00|1648.92|1648.92|1651.45|1651.45|1653.74|1653.74|1642.36|1642.36|0
1132182000000|2005-11-16 23:00:00|1659.16|1659.16|1676.39|1676.39|1676.39|1676.39|1657.27|1657.27|0
1132268400000|2005-11-17 23:00:00|1685.05|1685.05|1679.85|1679.85|1689.59|1689.59|1674.75|1674.75|0
1132527600000|2005-11-20 23:00:00|1678.7|1678.7|1686.23|1686.23|1686.79|1686.79|1673.05|1673.05|0
1132614000000|2005-11-21 23:00:00|1681.37|1681.37|1694.14|1694.14|1698.32|1698.32|1679.1|1679.1|0
1132700400000|2005-11-22 23:00:00|1691.96|1691.96|1696.77|1696.77|1704.42|1704.42|1691.08|1691.08|0
1132873200000|2005-11-24 23:00:00|1699.13|1699.13|1701.05|1701.05|1701.06|1701.06|1693.33|1693.33|0
1133132400000|2005-11-27 23:00:00|1702.4|1702.4|1684.39|1684.39|1703.08|1703.08|1683.83|1683.83|0
1133218800000|2005-11-28 23:00:00|1693.11|1693.11|1676.84|1676.84|1697.58|1697.58|1676.76|1676.76|0
1133305200000|2005-11-29 23:00:00|1675.92|1675.92|1672.56|1672.56|1683.62|1683.62|1671.34|1671.34|0
1133391600000|2005-11-30 23:00:00|1683.39|1683.39|1704.28|1704.28|1705.19|1705.19|1683.39|1683.39|0
1133478000000|2005-12-01 23:00:00|1702.36|1702.36|1709.1|1709.1|1709.1|1709.1|1698.9|1698.9|0
1133737200000|2005-12-04 23:00:00|1704.12|1704.12|1694.77|1694.77|1704.94|1704.94|1689.6|1689.6|0
1133823600000|2005-12-05 23:00:00|1706.62|1706.62|1701.35|1701.35|1716.65|1716.65|1700.16|1700.16|0
1133910000000|2005-12-06 23:00:00|1703.31|1703.31|1697.04|1697.04|1706.12|1706.12|1688.9|1688.9|0
1133996400000|2005-12-07 23:00:00|1701.01|1701.01|1685.59|1685.59|1702.84|1702.84|1674.74|1674.74|0
1134082800000|2005-12-08 23:00:00|1687.44|1687.44|1692.62|1692.62|1694.13|1694.13|1679.22|1679.22|0
1134342000000|2005-12-11 23:00:00|1698.15|1698.15|1698.35|1698.35|1701.27|1701.27|1691.22|1691.22|0
1134428400000|2005-12-12 23:00:00|1696.28|1696.28|1705.77|1705.77|1711.83|1711.83|1693.9|1693.9|0
1134514800000|2005-12-13 23:00:00|1701.49|1701.49|1698.98|1698.98|1707.74|1707.74|1692.44|1692.44|0
1134601200000|2005-12-14 23:00:00|1703.39|1703.39|1701.7|1701.7|1705.93|1705.93|1688.07|1688.07|0
1134687600000|2005-12-15 23:00:00|1700.92|1700.92|1688.68|1688.68|1704.38|1704.38|1688.26|1688.26|0
1134946800000|2005-12-18 23:00:00|1692.21|1692.21|1664.36|1664.36|1694.65|1694.65|1663.56|1663.56|0
1135033200000|2005-12-19 23:00:00|1665.6|1665.6|1665.07|1665.07|1672.47|1672.47|1657.71|1657.71|0
1135119600000|2005-12-20 23:00:00|1669.34|1669.34|1670.61|1670.61|1682.84|1682.84|1665.34|1665.34|0
1135206000000|2005-12-21 23:00:00|1672.59|1672.59|1683.35|1683.35|1685.49|1685.49|1671.78|1671.78|0
1135292400000|2005-12-22 23:00:00|1687.58|1687.58|1682.92|1682.92|1690.41|1690.41|1679.28|1679.28|0
1135638000000|2005-12-26 23:00:00|1686.92|1686.92|1668.37|1668.37|1693.58|1693.58|1666.46|1666.46|0
1135724400000|2005-12-27 23:00:00|1671.27|1671.27|1667.1|1667.1|1674.07|1674.07|1662.09|1662.09|0
1135810800000|2005-12-28 23:00:00|1668.78|1668.78|1655.36|1655.36|1671.32|1671.32|1653.53|1653.53|0
1135897200000|2005-12-29 23:00:00|1648.1|1648.1|1645.2|1645.2|1649.9|1649.9|1641.86|1641.86|0
1136242800000|2006-01-02 23:00:00|1654.39|1654.39|1679.93|1679.93|1686.59|1686.59|1633.62|1633.62|0
1136329200000|2006-01-03 23:00:00|1684.05|1684.05|1695.83|1695.83|1696.83|1696.83|1681.85|1681.85|0
1136415600000|2006-01-04 23:00:00|1697.8|1697.8|1705.29|1705.29|1707.71|1707.71|1697.33|1697.33|0
1136502000000|2006-01-05 23:00:00|1718.17|1718.17|1734.99|1734.99|1735.5|1735.5|1710.86|1710.86|0
1136761200000|2006-01-08 23:00:00|1734.5|1734.5|1741.9|1741.9|1745.12|1745.12|1729.6|1729.6|0
1136847600000|2006-01-09 23:00:00|1732.25|1732.25|1744.02|1744.02|1744.47|1744.47|1730.25|1730.25|0
1136934000000|2006-01-10 23:00:00|1748.88|1748.88|1758.24|1758.24|1761.46|1761.46|1743.85|1743.85|0
1137020400000|2006-01-11 23:00:00|1754.91|1754.91|1747.35|1747.35|1760.12|1760.12|1742.85|1742.85|0
1137106800000|2006-01-12 23:00:00|1748.37|1748.37|1746.78|1746.78|1750.27|1750.27|1738.01|1738.01|0
1137452400000|2006-01-16 23:00:00|1733.91|1733.91|1736.39|1736.39|1739.25|1739.25|1728.62|1728.62|0
1137538800000|2006-01-17 23:00:00|1708.13|1708.13|1716.62|1716.62|1726.28|1726.28|1707.75|1707.75|0
1137625200000|2006-01-18 23:00:00|1725.34|1725.34|1729.92|1729.92|1740.59|1740.59|1720.56|1720.56|0
1137711600000|2006-01-19 23:00:00|1724.12|1724.12|1676.38|1676.38|1727.02|1727.02|1674.32|1674.32|0
1137970800000|2006-01-22 23:00:00|1681.46|1681.46|1676.3|1676.3|1685.67|1685.67|1670.47|1670.47|0
1138057200000|2006-01-23 23:00:00|1682.8|1682.8|1686.22|1686.22|1695.41|1695.41|1680.61|1680.61|0
1138143600000|2006-01-24 23:00:00|1694.54|1694.54|1677|1677|1694.54|1694.54|1670.33|1670.33|0
1138230000000|2006-01-25 23:00:00|1687.5|1687.5|1690.49|1690.49|1694.63|1694.63|1677.25|1677.25|0
1138316400000|2006-01-26 23:00:00|1699.16|1699.16|1711.11|1711.11|1722.93|1722.93|1697.88|1697.88|0
1138575600000|2006-01-29 23:00:00|1712.84|1712.84|1713.45|1713.45|1720.88|1720.88|1711.42|1711.42|0
1138662000000|2006-01-30 23:00:00|1713.98|1713.98|1710.75|1710.75|1717.95|1717.95|1700.34|1700.34|0
1138748400000|2006-01-31 23:00:00|1697.12|1697.12|1713.02|1713.02|1714.28|1714.28|1695.83|1695.83|0
1138834800000|2006-02-01 23:00:00|1709.31|1709.31|1685.77|1685.77|1711.15|1711.15|1684.67|1684.67|0
1138921200000|2006-02-02 23:00:00|1673.04|1673.04|1664.53|1664.53|1676.18|1676.18|1658.38|1658.38|0
1139180400000|2006-02-05 23:00:00|1663.71|1663.71|1657.54|1657.54|1667.48|1667.48|1650.99|1650.99|0
1139266800000|2006-02-06 23:00:00|1656.05|1656.05|1651.84|1651.84|1663.99|1663.99|1644.84|1644.84|0
1139353200000|2006-02-07 23:00:00|1665.07|1665.07|1670.47|1670.47|1672.44|1672.44|1654.03|1654.03|0
1139439600000|2006-02-08 23:00:00|1675.94|1675.94|1654.08|1654.08|1681.92|1681.92|1652.09|1652.09|0
1139526000000|2006-02-09 23:00:00|1655.05|1655.05|1663.75|1663.75|1668.72|1668.72|1637.26|1637.26|0
1139785200000|2006-02-12 23:00:00|1653.76|1653.76|1645.83|1645.83|1655.81|1655.81|1638.53|1638.53|0
1139871600000|2006-02-13 23:00:00|1648.64|1648.64|1661.95|1661.95|1666.91|1666.91|1643.17|1643.17|0
1139958000000|2006-02-14 23:00:00|1658.17|1658.17|1673.15|1673.15|1676.14|1676.14|1655.22|1655.22|0
1140044400000|2006-02-15 23:00:00|1677.78|1677.78|1688.61|1688.61|1688.61|1688.61|1672.93|1672.93|0
1140130800000|2006-02-16 23:00:00|1683.19|1683.19|1675.21|1675.21|1684.21|1684.21|1674.89|1674.89|0
1140476400000|2006-02-20 23:00:00|1675.88|1675.88|1655.68|1655.68|1676.93|1676.93|1650.94|1650.94|0
1140562800000|2006-02-21 23:00:00|1657.46|1657.46|1677.52|1677.52|1684.15|1684.15|1653.68|1653.68|0
1140649200000|2006-02-22 23:00:00|1675.02|1675.02|1672.29|1672.29|1687.59|1687.59|1669.81|1669.81|0
1140735600000|2006-02-23 23:00:00|1672.21|1672.21|1676.5|1676.5|1678.15|1678.15|1666.97|1666.97|0
1140994800000|2006-02-26 23:00:00|1681.45|1681.45|1695.66|1695.66|1701.1|1701.1|1680.43|1680.43|0
1141081200000|2006-02-27 23:00:00|1690.44|1690.44|1670.57|1670.57|1695.35|1695.35|1665.63|1665.63|0
1141167600000|2006-02-28 23:00:00|1675.92|1675.92|1694.58|1694.58|1697.25|1697.25|1672.6|1672.6|0
1141254000000|2006-03-01 23:00:00|1686.95|1686.95|1693.78|1693.78|1699.72|1699.72|1683.38|1683.38|0
1141340400000|2006-03-02 23:00:00|1685.13|1685.13|1684.32|1684.32|1706.41|1706.41|1682.71|1682.71|0
1141599600000|2006-03-05 23:00:00|1688.87|1688.87|1669.94|1669.94|1691.11|1691.11|1665.37|1665.37|0
1141686000000|2006-03-06 23:00:00|1666.73|1666.73|1661.02|1661.02|1668.82|1668.82|1652.59|1652.59|0
1141772400000|2006-03-07 23:00:00|1656.29|1656.29|1660.35|1660.35|1668.06|1668.06|1646.03|1646.03|0
1141858800000|2006-03-08 23:00:00|1666.3|1666.3|1645.09|1645.09|1671.84|1671.84|1644.86|1644.86|0
1141945200000|2006-03-09 23:00:00|1645.27|1645.27|1648.23|1648.23|1657.31|1657.31|1634.25|1634.25|0
1142204400000|2006-03-12 23:00:00|1655.35|1655.35|1653.79|1653.79|1663.73|1663.73|1650.94|1650.94|0
1142290800000|2006-03-13 23:00:00|1650.93|1650.93|1681.15|1681.15|1682.93|1682.93|1650.93|1650.93|0
1142377200000|2006-03-14 23:00:00|1687.82|1687.82|1694.46|1694.46|1694.9|1694.9|1680.06|1680.06|0
1142463600000|2006-03-15 23:00:00|1701|1701|1679.05|1679.05|1703.11|1703.11|1679.05|1679.05|0
1142550000000|2006-03-16 23:00:00|1682.68|1682.68|1685.66|1685.66|1690.96|1690.96|1676.63|1676.63|0
1142809200000|2006-03-19 23:00:00|1690.9|1690.9|1688.98|1688.98|1695.04|1695.04|1684.16|1684.16|0
1142895600000|2006-03-20 23:00:00|1688.59|1688.59|1672.47|1672.47|1707.69|1707.69|1671.2|1671.2|0
1142982000000|2006-03-21 23:00:00|1663.61|1663.61|1676.32|1676.32|1678.73|1678.73|1662.56|1662.56|0
1143068400000|2006-03-22 23:00:00|1672.12|1672.12|1670.73|1670.73|1676.28|1676.28|1660.82|1660.82|0
1143154800000|2006-03-23 23:00:00|1677.09|1677.09|1679.81|1679.81|1687.56|1687.56|1669.17|1669.17|0
1143410400000|2006-03-26 22:00:00|1678.93|1678.93|1680.63|1680.63|1687.54|1687.54|1678.05|1678.05|0
1143496800000|2006-03-27 22:00:00|1681.1|1681.1|1673.03|1673.03|1694.6|1694.6|1667.95|1667.95|0
1143583200000|2006-03-28 22:00:00|1677.11|1677.11|1703.84|1703.84|1711.26|1711.26|1674.88|1674.88|0
1143669600000|2006-03-29 22:00:00|1706.61|1706.61|1708.68|1708.68|1720.2|1720.2|1700.15|1700.15|0
1143756000000|2006-03-30 22:00:00|1712.93|1712.93|1703.66|1703.66|1715.62|1715.62|1701.86|1701.86|0
1144015200000|2006-04-02 22:00:00|1715.12|1715.12|1706.77|1706.77|1723.06|1723.06|1704.92|1704.92|0
1144101600000|2006-04-03 22:00:00|1708.92|1708.92|1716.55|1716.55|1720.43|1720.43|1705.27|1705.27|0
1144188000000|2006-04-04 22:00:00|1722.22|1722.22|1732.74|1732.74|1735.13|1735.13|1717.28|1717.28|0
1144274400000|2006-04-05 22:00:00|1734.21|1734.21|1739.2|1739.2|1745.68|1745.68|1727.14|1727.14|0
1144360800000|2006-04-06 22:00:00|1743.74|1743.74|1723.03|1723.03|1750.23|1750.23|1720.62|1720.62|0
1144620000000|2006-04-09 22:00:00|1724.65|1724.65|1718.86|1718.86|1727.82|1727.82|1712.47|1712.47|0
1144706400000|2006-04-10 22:00:00|1723.96|1723.96|1704.4|1704.4|1725.66|1725.66|1696.67|1696.67|0
1144792800000|2006-04-11 22:00:00|1705.17|1705.17|1704.75|1704.75|1710.92|1710.92|1701.29|1701.29|0
1144879200000|2006-04-12 22:00:00|1704.47|1704.47|1712.07|1712.07|1721.05|1721.05|1700.55|1700.55|0
1145224800000|2006-04-16 22:00:00|1710.91|1710.91|1694.32|1694.32|1716.72|1716.72|1684.35|1684.35|0
1145311200000|2006-04-17 22:00:00|1699|1699|1726.64|1726.64|1730.33|1730.33|1699|1699|0
1145397600000|2006-04-18 22:00:00|1729.71|1729.71|1734.04|1734.04|1734.1|1734.1|1720.64|1720.64|0
1145484000000|2006-04-19 22:00:00|1734.5|1734.5|1728.9|1728.9|1741.35|1741.35|1724.62|1724.62|0
1145570400000|2006-04-20 22:00:00|1736.73|1736.73|1709.02|1709.02|1737.2|1737.2|1701.57|1701.57|0
1145829600000|2006-04-23 22:00:00|1706.51|1706.51|1706.44|1706.44|1711.04|1711.04|1697|1697|0
1145916000000|2006-04-24 22:00:00|1711.35|1711.35|1701.47|1701.47|1711.35|1711.35|1694.52|1694.52|0
1146002400000|2006-04-25 22:00:00|1704.43|1704.43|1702.2|1702.2|1710|1710|1696.5|1696.5|0
1146088800000|2006-04-26 22:00:00|1695.03|1695.03|1717.14|1717.14|1727.79|1727.79|1688.25|1688.25|0
1146175200000|2006-04-27 22:00:00|1705.52|1705.52|1700.71|1700.71|1717.49|1717.49|1699.51|1699.51|0
1146434400000|2006-04-30 22:00:00|1706.8|1706.8|1686.61|1686.61|1709.44|1709.44|1680.52|1680.52|0
1146520800000|2006-05-01 22:00:00|1692.95|1692.95|1689.93|1689.93|1697.18|1697.18|1686.65|1686.65|0
1146607200000|2006-05-02 22:00:00|1692.62|1692.62|1686.3|1686.3|1693.52|1693.52|1679.26|1679.26|0
1146693600000|2006-05-03 22:00:00|1688.41|1688.41|1701.03|1701.03|1707.36|1707.36|1688.41|1688.41|0
1146780000000|2006-05-04 22:00:00|1711.64|1711.64|1713.84|1713.84|1716.19|1716.19|1706.33|1706.33|0
1147039200000|2006-05-07 22:00:00|1713.74|1713.74|1715.23|1715.23|1721.13|1721.13|1712.18|1712.18|0
1147125600000|2006-05-08 22:00:00|1711.93|1711.93|1711.17|1711.17|1715.73|1715.73|1708.03|1708.03|0
1147212000000|2006-05-09 22:00:00|1706.19|1706.19|1694.82|1694.82|1707.38|1707.38|1690.9|1690.9|0
1147298400000|2006-05-10 22:00:00|1693.71|1693.71|1657.48|1657.48|1694.47|1694.47|1653.79|1653.79|0
1147384800000|2006-05-11 22:00:00|1649.83|1649.83|1635.81|1635.81|1652.26|1652.26|1634.65|1634.65|0
1147644000000|2006-05-14 22:00:00|1629.25|1629.25|1634.78|1634.78|1640.1|1640.1|1619.26|1619.26|0
1147730400000|2006-05-15 22:00:00|1635.62|1635.62|1623.69|1623.69|1637.7|1637.7|1617.97|1617.97|0
1147816800000|2006-05-16 22:00:00|1611.21|1611.21|1598.91|1598.91|1618.85|1618.85|1595.62|1595.62|0
1147903200000|2006-05-17 22:00:00|1607.98|1607.98|1587.11|1587.11|1612.53|1612.53|1587.04|1587.04|0
1147989600000|2006-05-18 22:00:00|1589.82|1589.82|1600.86|1600.86|1604.48|1604.48|1575.81|1575.81|0
1148248800000|2006-05-21 22:00:00|1587.98|1587.98|1584.57|1584.57|1595.06|1595.06|1571.06|1571.06|0
1148335200000|2006-05-22 22:00:00|1597.5|1597.5|1569.01|1569.01|1601.75|1601.75|1569.01|1569.01|0
1148421600000|2006-05-23 22:00:00|1567.77|1567.77|1580.18|1580.18|1586.62|1586.62|1554.76|1554.76|0
1148508000000|2006-05-24 22:00:00|1589.99|1589.99|1599.68|1599.68|1600.22|1600.22|1579.24|1579.24|0
1148594400000|2006-05-25 22:00:00|1605.19|1605.19|1606.37|1606.37|1606.46|1606.46|1595.29|1595.29|0
1148940000000|2006-05-29 22:00:00|1599.11|1599.11|1571.29|1571.29|1606.37|1606.37|1571.29|1571.29|0
1149026400000|2006-05-30 22:00:00|1575.77|1575.77|1579.58|1579.58|1587.78|1587.78|1568.22|1568.22|0
1149112800000|2006-05-31 22:00:00|1581.08|1581.08|1616.57|1616.57|1616.57|1616.57|1579.58|1579.58|0
1149199200000|2006-06-01 22:00:00|1626.19|1626.19|1612.9|1612.9|1626.29|1626.29|1599.17|1599.17|0
1149458400000|2006-06-04 22:00:00|1606.11|1606.11|1577.5|1577.5|1612.9|1612.9|1577.49|1577.49|0
1149544800000|2006-06-05 22:00:00|1581.94|1581.94|1575.39|1575.39|1583.9|1583.9|1560.23|1560.23|0
1149631200000|2006-06-06 22:00:00|1578.77|1578.77|1565.22|1565.22|1592.37|1592.37|1563.95|1563.95|0
1149717600000|2006-06-07 22:00:00|1555.85|1555.85|1561.55|1561.55|1566.59|1566.59|1525.78|1525.78|0
1149804000000|2006-06-08 22:00:00|1567.92|1567.92|1550.97|1550.97|1575.12|1575.12|1550.14|1550.14|0
1150063200000|2006-06-11 22:00:00|1553.65|1553.65|1520.31|1520.31|1555.09|1555.09|1520.29|1520.29|0
1150149600000|2006-06-12 22:00:00|1523.64|1523.64|1516.85|1516.85|1536.5|1536.5|1511.53|1511.53|0
1150236000000|2006-06-13 22:00:00|1519.29|1519.29|1530.26|1530.26|1531.59|1531.59|1512.98|1512.98|0
1150322400000|2006-06-14 22:00:00|1538.14|1538.14|1573.08|1573.08|1576.79|1576.79|1530.26|1530.26|0
1150408800000|2006-06-15 22:00:00|1568.53|1568.53|1562.84|1562.84|1573.08|1573.08|1554.83|1554.83|0
1150668000000|2006-06-18 22:00:00|1568.38|1568.38|1548.94|1548.94|1568.89|1568.89|1543.85|1543.85|0
1150754400000|2006-06-19 22:00:00|1549.95|1549.95|1548.32|1548.32|1565.17|1565.17|1544.3|1544.3|0
1150840800000|2006-06-20 22:00:00|1550.66|1550.66|1573.56|1573.56|1585.88|1585.88|1548.32|1548.32|0
1150927200000|2006-06-21 22:00:00|1571.11|1571.11|1554.49|1554.49|1573.67|1573.67|1546.12|1546.12|0
1151013600000|2006-06-22 22:00:00|1551.47|1551.47|1551.05|1551.05|1566.9|1566.9|1544.11|1544.11|0
1151272800000|2006-06-25 22:00:00|1553.48|1553.48|1556.17|1556.17|1561.47|1561.47|1549.13|1549.13|0
1151359200000|2006-06-26 22:00:00|1556.14|1556.14|1527|1527|1559.19|1559.19|1525.89|1525.89|0
1151445600000|2006-06-27 22:00:00|1531.3|1531.3|1538.25|1538.25|1538.65|1538.65|1520.93|1520.93|0
1151532000000|2006-06-28 22:00:00|1546.01|1546.01|1585.56|1585.56|1585.56|1585.56|1542.54|1542.54|0
1151618400000|2006-06-29 22:00:00|1590.27|1590.27|1575.23|1575.23|1590.83|1590.83|1574.38|1574.38|0
1151877600000|2006-07-02 22:00:00|1580.63|1580.63|1586.25|1586.25|1586.44|1586.44|1575.23|1575.23|0
1152050400000|2006-07-04 22:00:00|1573.35|1573.35|1553.95|1553.95|1586.25|1586.25|1550.58|1550.58|0
1152136800000|2006-07-05 22:00:00|1556.24|1556.24|1551.55|1551.55|1564.96|1564.96|1547.28|1547.28|0
1152223200000|2006-07-06 22:00:00|1543.46|1543.46|1533.71|1533.71|1553.09|1553.09|1529.4|1529.4|0
1152482400000|2006-07-09 22:00:00|1538.78|1538.78|1520.9|1520.9|1543.12|1543.12|1513.47|1513.47|0
1152568800000|2006-07-10 22:00:00|1516.19|1516.19|1533.06|1533.06|1534.97|1534.97|1508.91|1508.91|0
1152655200000|2006-07-11 22:00:00|1527.44|1527.44|1501.46|1501.46|1533.06|1533.06|1499.77|1499.77|0
1152741600000|2006-07-12 22:00:00|1490.54|1490.54|1478.16|1478.16|1506.53|1506.53|1478.13|1478.13|0
1152828000000|2006-07-13 22:00:00|1478.6|1478.6|1462.17|1462.17|1480.31|1480.31|1456.38|1456.38|0
1153087200000|2006-07-16 22:00:00|1462.39|1462.39|1468.5|1468.5|1475.21|1475.21|1459.9|1459.9|0
1153173600000|2006-07-17 22:00:00|1472.06|1472.06|1472.34|1472.34|1477.8|1477.8|1446.77|1446.77|0
1153260000000|2006-07-18 22:00:00|1467.58|1467.58|1490.6|1490.6|1498.32|1498.32|1467.3|1467.3|0
1153346400000|2006-07-19 22:00:00|1497.14|1497.14|1466.89|1466.89|1497.14|1497.14|1466.27|1466.27|0
1153432800000|2006-07-20 22:00:00|1457.52|1457.52|1451.88|1451.88|1463.44|1463.44|1450.24|1450.24|0
1153692000000|2006-07-23 22:00:00|1459.39|1459.39|1482.34|1482.34|1482.34|1482.34|1457.11|1457.11|0
1153778400000|2006-07-24 22:00:00|1483.01|1483.01|1489.52|1489.52|1494.14|1494.14|1475.12|1475.12|0
1153864800000|2006-07-25 22:00:00|1483.74|1483.74|1487.88|1487.88|1499.43|1499.43|1474.67|1474.67|0
1153951200000|2006-07-26 22:00:00|1497|1497|1478.53|1478.53|1506.75|1506.75|1475.91|1475.91|0
1154037600000|2006-07-27 22:00:00|1488.06|1488.06|1510.3|1510.3|1511|1511|1485.96|1485.96|0
1154296800000|2006-07-30 22:00:00|1506.81|1506.81|1509.43|1509.43|1517.86|1517.86|1501.78|1501.78|0
1154383200000|2006-07-31 22:00:00|1498.17|1498.17|1484.94|1484.94|1498.17|1498.17|1476.06|1476.06|0
1154469600000|2006-08-01 22:00:00|1490.64|1490.64|1500.48|1500.48|1510.51|1510.51|1490.41|1490.41|0
1154556000000|2006-08-02 22:00:00|1487.02|1487.02|1510.6|1510.6|1518.41|1518.41|1484.6|1484.6|0
1154642400000|2006-08-03 22:00:00|1522.65|1522.65|1503.84|1503.84|1530.04|1530.04|1490.16|1490.16|0
1154901600000|2006-08-06 22:00:00|1501.43|1501.43|1494.13|1494.13|1501.43|1501.43|1487.19|1487.19|0
1154988000000|2006-08-07 22:00:00|1498.95|1498.95|1484.8|1484.8|1500.76|1500.76|1476.48|1476.48|0
1155074400000|2006-08-08 22:00:00|1503.86|1503.86|1485.64|1485.64|1517.9|1517.9|1482.49|1482.49|0
1155160800000|2006-08-09 22:00:00|1482.11|1482.11|1496.28|1496.28|1499.93|1499.93|1478.2|1478.2|0
1155247200000|2006-08-10 22:00:00|1491.1|1491.1|1486.74|1486.74|1491.97|1491.97|1479.69|1479.69|0
1155506400000|2006-08-13 22:00:00|1500.65|1500.65|1494.33|1494.33|1515.68|1515.68|1493.74|1493.74|0
1155592800000|2006-08-14 22:00:00|1514.84|1514.84|1534.43|1534.43|1534.78|1534.78|1508.94|1508.94|0
1155679200000|2006-08-15 22:00:00|1546.48|1546.48|1570.06|1570.06|1570.06|1570.06|1539.59|1539.59|0
1155765600000|2006-08-16 22:00:00|1564.97|1564.97|1573.59|1573.59|1584.72|1584.72|1562.62|1562.62|0
1155852000000|2006-08-17 22:00:00|1571.7|1571.7|1576.46|1576.46|1578.35|1578.35|1557.89|1557.89|0
1156111200000|2006-08-20 22:00:00|1566.16|1566.16|1561.12|1561.12|1567.5|1567.5|1556.28|1556.28|0
1156197600000|2006-08-21 22:00:00|1560.21|1560.21|1563.43|1563.43|1577.54|1577.54|1555.98|1555.98|0
1156284000000|2006-08-22 22:00:00|1565.99|1565.99|1550.41|1550.41|1571.48|1571.48|1543.86|1543.86|0
1156370400000|2006-08-23 22:00:00|1557.64|1557.64|1555.19|1555.19|1558.94|1558.94|1542.57|1542.57|0
1156456800000|2006-08-24 22:00:00|1550.84|1550.84|1557.7|1557.7|1570.34|1570.34|1548.01|1548.01|0
1156716000000|2006-08-27 22:00:00|1557.21|1557.21|1570.29|1570.29|1574.45|1574.45|1556.52|1556.52|0
1156802400000|2006-08-28 22:00:00|1569.95|1569.95|1573.65|1573.65|1575.45|1575.45|1552.4|1552.4|0
1156888800000|2006-08-29 22:00:00|1577.43|1577.43|1581.95|1581.95|1583.77|1583.77|1570.15|1570.15|0
1156975200000|2006-08-30 22:00:00|1583.98|1583.98|1579.73|1579.73|1586.6|1586.6|1576.33|1576.33|0
1157061600000|2006-08-31 22:00:00|1589.21|1589.21|1589.47|1589.47|1593.66|1593.66|1581.91|1581.91|0
1157407200000|2006-09-04 22:00:00|1589.92|1589.92|1603.69|1603.69|1605.02|1605.02|1580.21|1580.21|0
1157493600000|2006-09-05 22:00:00|1590.92|1590.92|1572.2|1572.2|1592.89|1592.89|1570.42|1570.42|0
1157580000000|2006-09-06 22:00:00|1567.73|1567.73|1564.84|1564.84|1581.44|1581.44|1560.05|1560.05|0
1157666400000|2006-09-07 22:00:00|1568.81|1568.81|1574.71|1574.71|1578.12|1578.12|1564.55|1564.55|0
1157925600000|2006-09-10 22:00:00|1563.08|1563.08|1583.78|1583.78|1591.12|1591.12|1558.17|1558.17|0
1158012000000|2006-09-11 22:00:00|1585.77|1585.77|1615.75|1615.75|1617.55|1617.55|1584.85|1584.85|0
1158098400000|2006-09-12 22:00:00|1615.32|1615.32|1623.99|1623.99|1625.55|1625.55|1611.98|1611.98|0
1158184800000|2006-09-13 22:00:00|1620.37|1620.37|1625.98|1625.98|1629.27|1629.27|1617.97|1617.97|0
1158271200000|2006-09-14 22:00:00|1637.27|1637.27|1632.44|1632.44|1645.6|1645.6|1627.54|1627.54|0
1158530400000|2006-09-17 22:00:00|1631.48|1631.48|1632.17|1632.17|1643.53|1643.53|1625.8|1625.8|0
1158616800000|2006-09-18 22:00:00|1638.08|1638.08|1621.07|1621.07|1638.08|1638.08|1608.51|1608.51|0
1158703200000|2006-09-19 22:00:00|1636.02|1636.02|1645.35|1645.35|1648.9|1648.9|1635.28|1635.28|0
1158789600000|2006-09-20 22:00:00|1648.84|1648.84|1634.87|1634.87|1654.4|1654.4|1631.29|1631.29|0
1158876000000|2006-09-21 22:00:00|1633.15|1633.15|1622.37|1622.37|1633.15|1633.15|1615.98|1615.98|0
1159135200000|2006-09-24 22:00:00|1631.34|1631.34|1650.37|1650.37|1653.86|1653.86|1615.14|1615.14|0
1159221600000|2006-09-25 22:00:00|1649.82|1649.82|1659.2|1659.2|1659.6|1659.6|1644.29|1644.29|0
1159308000000|2006-09-26 22:00:00|1655.52|1655.52|1655.67|1655.67|1665.61|1665.61|1648.14|1648.14|0
1159394400000|2006-09-27 22:00:00|1658.43|1658.43|1661.59|1661.59|1663.28|1663.28|1645.2|1645.2|0
1159480800000|2006-09-28 22:00:00|1666.03|1666.03|1654.13|1654.13|1666.03|1666.03|1653.74|1653.74|0
1159740000000|2006-10-01 22:00:00|1650.32|1650.32|1632.81|1632.81|1655.67|1655.67|1631.36|1631.36|0
1159826400000|2006-10-02 22:00:00|1629.26|1629.26|1640.29|1640.29|1646.74|1646.74|1623.07|1623.07|0
1159912800000|2006-10-03 22:00:00|1637.36|1637.36|1681.14|1681.14|1681.14|1681.14|1634.23|1634.23|0
1159999200000|2006-10-04 22:00:00|1680.06|1680.06|1689.43|1689.43|1690.41|1690.41|1676.08|1676.08|0
1160085600000|2006-10-05 22:00:00|1682.42|1682.42|1684.88|1684.88|1690.8|1690.8|1678.55|1678.55|0
1160344800000|2006-10-08 22:00:00|1683.2|1683.2|1691.08|1691.08|1698.38|1698.38|1681.64|1681.64|0
1160431200000|2006-10-09 22:00:00|1693.22|1693.22|1693.29|1693.29|1698.26|1698.26|1681.44|1681.44|0
1160517600000|2006-10-10 22:00:00|1686.41|1686.41|1691.28|1691.28|1701.58|1701.58|1675.98|1675.98|0
1160604000000|2006-10-11 22:00:00|1699.05|1699.05|1718.54|1718.54|1718.72|1718.72|1697.47|1697.47|0
1160690400000|2006-10-12 22:00:00|1717.39|1717.39|1727.21|1727.21|1729.26|1729.26|1714.58|1714.58|0
1160949600000|2006-10-15 22:00:00|1728.23|1728.23|1727.61|1727.61|1733.73|1733.73|1725.7|1725.7|0
1161036000000|2006-10-16 22:00:00|1718.1|1718.1|1709.61|1709.61|1718.1|1718.1|1699.88|1699.88|0
1161122400000|2006-10-17 22:00:00|1718.01|1718.01|1700.75|1700.75|1721.43|1721.43|1695.37|1695.37|0
1161208800000|2006-10-18 22:00:00|1699.06|1699.06|1706.37|1706.37|1713.43|1713.43|1693.19|1693.19|0
1161295200000|2006-10-19 22:00:00|1706.37|1706.37|1709.58|1709.58|1713.45|1713.45|1695.21|1695.21|0
1161554400000|2006-10-22 22:00:00|1706.18|1706.18|1725.93|1725.93|1732.52|1732.52|1702.58|1702.58|0
1161640800000|2006-10-23 22:00:00|1723.79|1723.79|1713.88|1713.88|1726.78|1726.78|1706.22|1706.22|0
1161727200000|2006-10-24 22:00:00|1717.27|1717.27|1726.76|1726.76|1729.9|1729.9|1711.68|1711.68|0
1161813600000|2006-10-25 22:00:00|1730.73|1730.73|1744.07|1744.07|1745.79|1745.79|1718.53|1718.53|0
1161900000000|2006-10-26 22:00:00|1740|1740|1717.61|1717.61|1741.61|1741.61|1712.76|1712.76|0
1162162800000|2006-10-29 23:00:00|1715.79|1715.79|1727.8|1727.8|1735.02|1735.02|1711.85|1711.85|0
1162249200000|2006-10-30 23:00:00|1733.82|1733.82|1732.54|1732.54|1739.33|1739.33|1722.15|1722.15|0
1162335600000|2006-10-31 23:00:00|1738.55|1738.55|1707.65|1707.65|1739.79|1739.79|1702.18|1702.18|0
1162422000000|2006-11-01 23:00:00|1702.26|1702.26|1710.17|1710.17|1714.37|1714.37|1698.6|1698.6|0
1162508400000|2006-11-02 23:00:00|1714.27|1714.27|1703.98|1703.98|1716.65|1716.65|1693.19|1693.19|0
1162767600000|2006-11-05 23:00:00|1712.03|1712.03|1732.26|1732.26|1736.54|1736.54|1712.03|1712.03|0
1162854000000|2006-11-06 23:00:00|1731.81|1731.81|1741.53|1741.53|1752.95|1752.95|1728.27|1728.27|0
1162940400000|2006-11-07 23:00:00|1732.21|1732.21|1749.75|1749.75|1757.18|1757.18|1728.35|1728.35|0
1163026800000|2006-11-08 23:00:00|1760.05|1760.05|1740.14|1740.14|1762.95|1762.95|1736.66|1736.66|0
1163113200000|2006-11-09 23:00:00|1743.1|1743.1|1751.11|1751.11|1751.11|1751.11|1736.39|1736.39|0
1163372400000|2006-11-12 23:00:00|1751.84|1751.84|1768|1768|1770.54|1770.54|1749.52|1749.52|0
1163458800000|2006-11-13 23:00:00|1769.37|1769.37|1787.23|1787.23|1787.88|1787.88|1759.24|1759.24|0
1163545200000|2006-11-14 23:00:00|1787.33|1787.33|1793.82|1793.82|1804.88|1804.88|1786.71|1786.71|0
1163631600000|2006-11-15 23:00:00|1798.85|1798.85|1801.97|1801.97|1806|1806|1790.96|1790.96|0
1163718000000|2006-11-16 23:00:00|1791.67|1791.67|1800.67|1800.67|1800.9|1800.9|1788.05|1788.05|0
1163977200000|2006-11-19 23:00:00|1795.68|1795.68|1803.81|1803.81|1808.71|1808.71|1790.47|1790.47|0
1164063600000|2006-11-20 23:00:00|1807.34|1807.34|1808.88|1808.88|1809.8|1809.8|1800.3|1800.3|0
1164150000000|2006-11-21 23:00:00|1815.62|1815.62|1819.76|1819.76|1820.2|1820.2|1800.72|1800.72|0
1164322800000|2006-11-23 23:00:00|1805.39|1805.39|1815.53|1815.53|1824.21|1824.21|1805.39|1805.39|0
1164582000000|2006-11-26 23:00:00|1810.91|1810.91|1775.17|1775.17|1813.92|1813.92|1775.17|1775.17|0
1164668400000|2006-11-27 23:00:00|1769.42|1769.42|1780.34|1780.34|1782.65|1782.65|1763.34|1763.34|0
1164754800000|2006-11-28 23:00:00|1787.65|1787.65|1792.77|1792.77|1796.5|1796.5|1776.1|1776.1|0
1164841200000|2006-11-29 23:00:00|1791.34|1791.34|1791.25|1791.25|1800.47|1800.47|1781.49|1781.49|0
1164927600000|2006-11-30 23:00:00|1790.63|1790.63|1775.12|1775.12|1793.31|1793.31|1760.01|1760.01|0
1165186800000|2006-12-03 23:00:00|1782.6|1782.6|1799.93|1799.93|1808.12|1808.12|1782.13|1782.13|0
1165273200000|2006-12-04 23:00:00|1806.5|1806.5|1804.85|1804.85|1810.82|1810.82|1797.37|1797.37|0
1165359600000|2006-12-05 23:00:00|1801.4|1801.4|1799.13|1799.13|1804.88|1804.88|1792.29|1792.29|0
1165446000000|2006-12-06 23:00:00|1802.56|1802.56|1777.46|1777.46|1808.2|1808.2|1777.2|1777.2|0
1165532400000|2006-12-07 23:00:00|1773.8|1773.8|1786.21|1786.21|1799.22|1799.22|1767.83|1767.83|0
1165791600000|2006-12-10 23:00:00|1786.21|1786.21|1791.74|1791.74|1803.38|1803.38|1779.65|1779.65|0
1165878000000|2006-12-11 23:00:00|1792.18|1792.18|1781.97|1781.97|1794.05|1794.05|1771.3|1771.3|0
1165964400000|2006-12-12 23:00:00|1793.86|1793.86|1783.44|1783.44|1793.86|1793.86|1774.05|1774.05|0
1166050800000|2006-12-13 23:00:00|1786.52|1786.52|1803.41|1803.41|1811.08|1811.08|1786.52|1786.52|0
1166137200000|2006-12-14 23:00:00|1818.21|1818.21|1808.56|1808.56|1821.18|1821.18|1805.45|1805.45|0
1166396400000|2006-12-17 23:00:00|1812.93|1812.93|1790.99|1790.99|1820.94|1820.94|1783.24|1783.24|0
1166482800000|2006-12-18 23:00:00|1776.61|1776.61|1785.12|1785.12|1792.78|1792.78|1766.35|1766.35|0
1166569200000|2006-12-19 23:00:00|1787.66|1787.66|1777.92|1777.92|1795.41|1795.41|1777.92|1777.92|0
1166655600000|2006-12-20 23:00:00|1780.53|1780.53|1766.28|1766.28|1781.51|1781.51|1759.08|1759.08|0
1166742000000|2006-12-21 23:00:00|1765.29|1765.29|1748.61|1748.61|1765.98|1765.98|1748.61|1748.61|0
1167087600000|2006-12-25 23:00:00|1746.86|1746.86|1753.55|1753.55|1754.7|1754.7|1746.07|1746.07|0
1167174000000|2006-12-26 23:00:00|1757.09|1757.09|1763.41|1763.41|1766.15|1766.15|1754.87|1754.87|0
1167260400000|2006-12-27 23:00:00|1757.59|1757.59|1758.94|1758.94|1765.06|1765.06|1752.64|1752.64|0
1167346800000|2006-12-28 23:00:00|1759.15|1759.15|1756.9|1756.9|1774.64|1774.64|1755.04|1755.04|0
1167778800000|2007-01-02 23:00:00|1769.22|1769.22|1759.37|1759.37|1793.05|1793.05|1731.71|1731.71|0
1167865200000|2007-01-03 23:00:00|1763.15|1763.15|1792.91|1792.91|1799.07|1799.07|1757|1757|0
1167951600000|2007-01-04 23:00:00|1787.79|1787.79|1785.3|1785.3|1787.79|1787.79|1770.29|1770.29|0
1168210800000|2007-01-07 23:00:00|1786.39|1786.39|1787.14|1787.14|1795.45|1795.45|1776.99|1776.99|0
1168297200000|2007-01-08 23:00:00|1791.75|1791.75|1795.63|1795.63|1802.44|1802.44|1776.73|1776.73|0
1168383600000|2007-01-09 23:00:00|1790.51|1790.51|1816.15|1816.15|1817.22|1817.22|1784.28|1784.28|0
1168470000000|2007-01-10 23:00:00|1820.75|1820.75|1834.86|1834.86|1840.88|1840.88|1818.09|1818.09|0
1168556400000|2007-01-11 23:00:00|1832.15|1832.15|1844.81|1844.81|1845.68|1845.68|1830.34|1830.34|0
1168902000000|2007-01-15 23:00:00|1844.73|1844.73|1842.44|1842.44|1847.54|1847.54|1836.83|1836.83|0
1168988400000|2007-01-16 23:00:00|1835.05|1835.05|1827.68|1827.68|1843.07|1843.07|1824.74|1824.74|0
1169074800000|2007-01-17 23:00:00|1821.99|1821.99|1793.68|1793.68|1824.34|1824.34|1789.39|1789.39|0
1169161200000|2007-01-18 23:00:00|1787.82|1787.82|1796.81|1796.81|1802.22|1802.22|1787.52|1787.52|0
1169420400000|2007-01-21 23:00:00|1800.33|1800.33|1779.02|1779.02|1800.53|1800.53|1771.24|1771.24|0
1169506800000|2007-01-22 23:00:00|1776.83|1776.83|1773.4|1773.4|1790.07|1790.07|1771.44|1771.44|0
1169593200000|2007-01-23 23:00:00|1785.42|1785.42|1802.63|1802.63|1803.46|1803.46|1781.82|1781.82|0
1169679600000|2007-01-24 23:00:00|1806.75|1806.75|1777.75|1777.75|1810.24|1810.24|1774.58|1774.58|0
1169766000000|2007-01-25 23:00:00|1783.38|1783.38|1772.97|1772.97|1784.82|1784.82|1763.3|1763.3|0
1170025200000|2007-01-28 23:00:00|1771.05|1771.05|1775.08|1775.08|1786.97|1786.97|1767.09|1767.09|0
1170111600000|2007-01-29 23:00:00|1780.26|1780.26|1777.76|1777.76|1782.21|1782.21|1772.03|1772.03|0
1170198000000|2007-01-30 23:00:00|1774.44|1774.44|1792.28|1792.28|1798.49|1798.49|1764.63|1764.63|0
1170284400000|2007-01-31 23:00:00|1801.6|1801.6|1791.45|1791.45|1806.81|1806.81|1785.54|1785.54|0
1170370800000|2007-02-01 23:00:00|1795.68|1795.68|1798.13|1798.13|1800.39|1800.39|1788.97|1788.97|0
1170630000000|2007-02-04 23:00:00|1796.48|1796.48|1795.39|1795.39|1804.4|1804.4|1789.72|1789.72|0
1170716400000|2007-02-05 23:00:00|1799.33|1799.33|1793.06|1793.06|1800.05|1800.05|1776.51|1776.51|0
1170802800000|2007-02-06 23:00:00|1803.23|1803.23|1810.95|1810.95|1816.77|1816.77|1796.18|1796.18|0
1170889200000|2007-02-07 23:00:00|1807.41|1807.41|1810.54|1810.54|1814.48|1814.48|1800.63|1800.63|0
1170975600000|2007-02-08 23:00:00|1815.22|1815.22|1785.53|1785.53|1819.3|1819.3|1780.44|1780.44|0
1171234800000|2007-02-11 23:00:00|1787.11|1787.11|1778.42|1778.42|1787.11|1787.11|1774.25|1774.25|0
1171321200000|2007-02-12 23:00:00|1782.16|1782.16|1783.82|1783.82|1789.98|1789.98|1778.66|1778.66|0
1171407600000|2007-02-13 23:00:00|1792.74|1792.74|1814.98|1814.98|1818.55|1818.55|1792.29|1792.29|0
1171494000000|2007-02-14 23:00:00|1815.49|1815.49|1823.41|1823.41|1824.09|1824.09|1813.07|1813.07|0
1171580400000|2007-02-15 23:00:00|1818.56|1818.56|1821.49|1821.49|1823.37|1823.37|1813.9|1813.9|0
1171926000000|2007-02-19 23:00:00|1817.84|1817.84|1833.71|1833.71|1835.31|1835.31|1808.11|1808.11|0
1172012400000|2007-02-20 23:00:00|1827.03|1827.03|1839.13|1839.13|1839.13|1839.13|1824.53|1824.53|0
1172098800000|2007-02-21 23:00:00|1845.47|1845.47|1846.34|1846.34|1851.47|1851.47|1832.6|1832.6|0
1172185200000|2007-02-22 23:00:00|1845.41|1845.41|1839.77|1839.77|1846.77|1846.77|1832.4|1832.4|0
1172444400000|2007-02-25 23:00:00|1848.48|1848.48|1830.59|1830.59|1849.09|1849.09|1819.76|1819.76|0
1172530800000|2007-02-26 23:00:00|1801.87|1801.87|1755.99|1755.99|1808.08|1808.08|1750.7|1750.7|0
1172617200000|2007-02-27 23:00:00|1754.88|1754.88|1761.65|1761.65|1778.17|1778.17|1746.29|1746.29|0
1172703600000|2007-02-28 23:00:00|1729.03|1729.03|1753.45|1753.45|1768.96|1768.96|1717.95|1717.95|0
1172790000000|2007-03-01 23:00:00|1740.87|1740.87|1726.03|1726.03|1752.86|1752.86|1726.03|1726.03|0
1173049200000|2007-03-04 23:00:00|1726.03|1726.03|1712.94|1712.94|1739.05|1739.05|1710.97|1710.97|0
1173135600000|2007-03-05 23:00:00|1730.39|1730.39|1743.1|1743.1|1747.21|1747.21|1727.12|1727.12|0
1173222000000|2007-03-06 23:00:00|1740.79|1740.79|1736.1|1736.1|1746.86|1746.86|1733.82|1733.82|0
1173308400000|2007-03-07 23:00:00|1753.6|1753.6|1746.43|1746.43|1757.52|1757.52|1741.47|1741.47|0
1173394800000|2007-03-08 23:00:00|1759.54|1759.54|1744.74|1744.74|1760.96|1760.96|1734.35|1734.35|0
1173654000000|2007-03-11 23:00:00|1742.98|1742.98|1756.42|1756.42|1758.49|1758.49|1742.05|1742.05|0
1173740400000|2007-03-12 23:00:00|1747.32|1747.32|1722.48|1722.48|1756.22|1756.22|1722.48|1722.48|0
1173826800000|2007-03-13 23:00:00|1724.65|1724.65|1743.15|1743.15|1743.15|1743.15|1711.28|1711.28|0
1173913200000|2007-03-14 23:00:00|1743.48|1743.48|1744.87|1744.87|1749.58|1749.58|1737.04|1737.04|0
1173999600000|2007-03-15 23:00:00|1743.58|1743.58|1742.23|1742.23|1750.39|1750.39|1733.58|1733.58|0
1174258800000|2007-03-18 23:00:00|1752.19|1752.19|1758.23|1758.23|1764.37|1764.37|1747.05|1747.05|0
1174345200000|2007-03-19 23:00:00|1759.49|1759.49|1767.25|1767.25|1772.74|1772.74|1757.94|1757.94|0
1174431600000|2007-03-20 23:00:00|1774.51|1774.51|1806.35|1806.35|1806.35|1806.35|1763.54|1763.54|0
1174518000000|2007-03-21 23:00:00|1806.76|1806.76|1799.75|1799.75|1807.43|1807.43|1793.38|1793.38|0
1174604400000|2007-03-22 23:00:00|1800.18|1800.18|1794.04|1794.04|1804.63|1804.63|1792.74|1792.74|0
1174860000000|2007-03-25 22:00:00|1796.01|1796.01|1802.95|1802.95|1802.95|1802.95|1774.96|1774.96|0
1174946400000|2007-03-26 22:00:00|1798.14|1798.14|1789.93|1789.93|1798.89|1798.89|1787.98|1787.98|0
1175032800000|2007-03-27 22:00:00|1781.66|1781.66|1770.54|1770.54|1789.65|1789.65|1770.54|1770.54|0
1175119200000|2007-03-28 22:00:00|1783.44|1783.44|1771.72|1771.72|1783.48|1783.48|1753.43|1753.43|0
1175205600000|2007-03-29 22:00:00|1772.86|1772.86|1772.36|1772.36|1783.33|1783.33|1758.1|1758.1|0
1175464800000|2007-04-01 22:00:00|1775.92|1775.92|1773.33|1773.33|1779.3|1779.3|1761.65|1761.65|0
1175551200000|2007-04-02 22:00:00|1782.5|1782.5|1796.31|1796.31|1801.9|1801.9|1781.89|1781.89|0
1175637600000|2007-04-03 22:00:00|1797.28|1797.28|1801.74|1801.74|1804.54|1804.54|1795|1795|0
1175724000000|2007-04-04 22:00:00|1801.1|1801.1|1812.94|1812.94|1812.94|1812.94|1798.53|1798.53|0
1176069600000|2007-04-08 22:00:00|1818.75|1818.75|1808.19|1808.19|1819.04|1819.04|1805.09|1805.09|0
1176156000000|2007-04-09 22:00:00|1807.06|1807.06|1816.93|1816.93|1816.93|1816.93|1806.91|1806.91|0
1176242400000|2007-04-10 22:00:00|1815.38|1815.38|1798.09|1798.09|1815.73|1815.73|1793.25|1793.25|0
1176328800000|2007-04-11 22:00:00|1795.15|1795.15|1813.49|1813.49|1814.68|1814.68|1788.4|1788.4|0
1176415200000|2007-04-12 22:00:00|1811.66|1811.66|1816.85|1816.85|1818.42|1818.42|1801.89|1801.89|0
1176674400000|2007-04-15 22:00:00|1823.69|1823.69|1833.96|1833.96|1835.68|1835.68|1823.69|1823.69|0
1176760800000|2007-04-16 22:00:00|1835.67|1835.67|1834.91|1834.91|1838.1|1838.1|1829.11|1829.11|0
1176847200000|2007-04-17 22:00:00|1828.76|1828.76|1832.39|1832.39|1839.31|1839.31|1823.29|1823.29|0
1176933600000|2007-04-18 22:00:00|1823.2|1823.2|1832.47|1832.47|1840.28|1840.28|1819.31|1819.31|0
1177020000000|2007-04-19 22:00:00|1848.69|1848.69|1845.89|1845.89|1856.43|1856.43|1838.77|1838.77|0
1177279200000|2007-04-22 22:00:00|1848.49|1848.49|1850.18|1850.18|1854.75|1854.75|1844.8|1844.8|0
1177365600000|2007-04-23 22:00:00|1856.32|1856.32|1858.87|1858.87|1863.76|1863.76|1844.05|1844.05|0
1177452000000|2007-04-24 22:00:00|1865.77|1865.77|1881.33|1881.33|1883.58|1883.58|1859.06|1859.06|0
1177538400000|2007-04-25 22:00:00|1889.58|1889.58|1889.57|1889.57|1896.77|1896.77|1884.26|1884.26|0
1177624800000|2007-04-26 22:00:00|1886.32|1886.32|1891.06|1891.06|1894.97|1894.97|1883.36|1883.36|0
1177884000000|2007-04-29 22:00:00|1891.81|1891.81|1867.75|1867.75|1891.81|1891.81|1867.75|1867.75|0
1177970400000|2007-04-30 22:00:00|1872.34|1872.34|1873.43|1873.43|1876.19|1876.19|1857.33|1857.33|0
1178056800000|2007-05-01 22:00:00|1874.56|1874.56|1889.73|1889.73|1894.3|1894.3|1874.39|1874.39|0
1178143200000|2007-05-02 22:00:00|1892.6|1892.6|1895.64|1895.64|1899.49|1899.49|1888.74|1888.74|0
1178229600000|2007-05-03 22:00:00|1902.4|1902.4|1895.7|1895.7|1905.85|1905.85|1888.4|1888.4|0
1178488800000|2007-05-06 22:00:00|1896.1|1896.1|1895.96|1895.96|1901.42|1901.42|1893.97|1893.97|0
1178575200000|2007-05-07 22:00:00|1890.08|1890.08|1899.83|1899.83|1901.21|1901.21|1883.01|1883.01|0
1178661600000|2007-05-08 22:00:00|1891.2|1891.2|1905.65|1905.65|1909.3|1909.3|1890.16|1890.16|0
1178748000000|2007-05-09 22:00:00|1896.42|1896.42|1875.2|1875.2|1902.19|1902.19|1874.24|1874.24|0
1178834400000|2007-05-10 22:00:00|1881.54|1881.54|1898.79|1898.79|1899.44|1899.44|1878.38|1878.38|0
1179093600000|2007-05-13 22:00:00|1902.1|1902.1|1888.08|1888.08|1906.38|1906.38|1878.63|1878.63|0
1179180000000|2007-05-14 22:00:00|1887.59|1887.59|1871.79|1871.79|1898.02|1898.02|1870.24|1870.24|0
1179266400000|2007-05-15 22:00:00|1878.52|1878.52|1891.57|1891.57|1891.57|1891.57|1866.98|1866.98|0
1179352800000|2007-05-16 22:00:00|1889.17|1889.17|1884.68|1884.68|1892.71|1892.71|1882.04|1882.04|0
1179439200000|2007-05-17 22:00:00|1890.88|1890.88|1896.93|1896.93|1898.34|1898.34|1885.93|1885.93|0
1179698400000|2007-05-20 22:00:00|1899.6|1899.6|1911.16|1911.16|1919.6|1919.6|1897.86|1897.86|0
1179784800000|2007-05-21 22:00:00|1913.51|1913.51|1916.45|1916.45|1921.81|1921.81|1905.77|1905.77|0
1179871200000|2007-05-22 22:00:00|1919.45|1919.45|1904.41|1904.41|1925.43|1925.43|1903.87|1903.87|0
1179957600000|2007-05-23 22:00:00|1904.19|1904.19|1874.6|1874.6|1911.48|1911.48|1869.51|1869.51|0
1180044000000|2007-05-24 22:00:00|1883.41|1883.41|1889.25|1889.25|1892.71|1892.71|1877.73|1877.73|0
1180389600000|2007-05-28 22:00:00|1891.07|1891.07|1899.79|1899.79|1904.31|1904.31|1887.26|1887.26|0
1180476000000|2007-05-29 22:00:00|1889.28|1889.28|1918.08|1918.08|1918.08|1918.08|1884.45|1884.45|0
1180562400000|2007-05-30 22:00:00|1923.56|1923.56|1928.19|1928.19|1931.1|1931.1|1919.27|1919.27|0
1180648800000|2007-05-31 22:00:00|1934.74|1934.74|1928.26|1928.26|1940.81|1940.81|1925.65|1925.65|0
1180908000000|2007-06-03 22:00:00|1921.95|1921.95|1933.73|1933.73|1935.85|1935.85|1920.21|1920.21|0
1180994400000|2007-06-04 22:00:00|1928.65|1928.65|1932.35|1932.35|1932.94|1932.94|1916.38|1916.38|0
1181080800000|2007-06-05 22:00:00|1924.43|1924.43|1914.85|1914.85|1924.51|1924.51|1908.8|1908.8|0
1181167200000|2007-06-06 22:00:00|1908.66|1908.66|1882.17|1882.17|1918.82|1918.82|1882.17|1882.17|0
1181253600000|2007-06-07 22:00:00|1884.66|1884.66|1906.26|1906.26|1906.79|1906.79|1876.52|1876.52|0
1181512800000|2007-06-10 22:00:00|1904.91|1904.91|1901.96|1901.96|1917.43|1917.43|1900.73|1900.73|0
1181599200000|2007-06-11 22:00:00|1892.13|1892.13|1890.67|1890.67|1911.14|1911.14|1887.77|1887.77|0
1181685600000|2007-06-12 22:00:00|1897.79|1897.79|1913.87|1913.87|1913.87|1913.87|1892.55|1892.55|0
1181772000000|2007-06-13 22:00:00|1914.28|1914.28|1924.54|1924.54|1929.59|1929.59|1913.53|1913.53|0
1181858400000|2007-06-14 22:00:00|1943.91|1943.91|1942.41|1942.41|1946.7|1946.7|1937.99|1937.99|0
1182117600000|2007-06-17 22:00:00|1947.79|1947.79|1944.37|1944.37|1947.79|1947.79|1939.27|1939.27|0
1182204000000|2007-06-18 22:00:00|1939.07|1939.07|1941.75|1941.75|1946.88|1946.88|1932.75|1932.75|0
1182290400000|2007-06-19 22:00:00|1945.06|1945.06|1922.12|1922.12|1948.58|1948.58|1922.07|1922.07|0
1182376800000|2007-06-20 22:00:00|1922.32|1922.32|1941.32|1941.32|1943.42|1943.42|1915.77|1915.77|0
1182463200000|2007-06-21 22:00:00|1936.78|1936.78|1921.94|1921.94|1940.28|1940.28|1917.52|1917.52|0
1182722400000|2007-06-24 22:00:00|1924.18|1924.18|1912.9|1912.9|1934.84|1934.84|1905.02|1905.02|0
1182808800000|2007-06-25 22:00:00|1923.7|1923.7|1908.64|1908.64|1924.42|1924.42|1901.18|1901.18|0
1182895200000|2007-06-26 22:00:00|1901.6|1901.6|1933.06|1933.06|1934.03|1934.03|1899.92|1899.92|0
1182981600000|2007-06-27 22:00:00|1931.77|1931.77|1931.67|1931.67|1945.12|1945.12|1930.53|1930.53|0
1183068000000|2007-06-28 22:00:00|1944.5|1944.5|1934.1|1934.1|1947|1947|1920.83|1920.83|0
1183327200000|2007-07-01 22:00:00|1943.28|1943.28|1954.12|1954.12|1954.24|1954.24|1939.74|1939.74|0
1183413600000|2007-07-02 22:00:00|1957.48|1957.48|1965.2|1965.2|1965.2|1965.2|1953.93|1953.93|0
1183586400000|2007-07-04 22:00:00|1967.74|1967.74|1981.06|1981.06|1983.1|1983.1|1964.49|1964.49|0
1183672800000|2007-07-05 22:00:00|1980.78|1980.78|1988.31|1988.31|1989.43|1989.43|1973.4|1973.4|0
1183932000000|2007-07-08 22:00:00|1989.76|1989.76|1989.2|1989.2|1992.55|1992.55|1982.37|1982.37|0
1184018400000|2007-07-09 22:00:00|1979.13|1979.13|1971.89|1971.89|1989.35|1989.35|1970.36|1970.36|0
1184104800000|2007-07-10 22:00:00|1968.98|1968.98|1984.08|1984.08|1984.67|1984.67|1965.61|1965.61|0
1184191200000|2007-07-11 22:00:00|1992.57|1992.57|2021.03|2021.03|2021.03|2021.03|1990.89|1990.89|0
1184277600000|2007-07-12 22:00:00|2018.84|2018.84|2032.16|2032.16|2032.28|2032.28|2017.28|2017.28|0
1184536800000|2007-07-15 22:00:00|2030.34|2030.34|2028.02|2028.02|2037.5|2037.5|2024.3|2024.3|0
1184623200000|2007-07-16 22:00:00|2031.33|2031.33|2041.78|2041.78|2045.97|2045.97|2030.57|2030.57|0
1184709600000|2007-07-17 22:00:00|2030.54|2030.54|2037.98|2037.98|2038.64|2038.64|2019.17|2019.17|0
1184796000000|2007-07-18 22:00:00|2052.31|2052.31|2052.99|2052.99|2060.29|2060.29|2046.96|2046.96|0
1184882400000|2007-07-19 22:00:00|2047.14|2047.14|2035.88|2035.88|2048.24|2048.24|2024.25|2024.25|0
1185141600000|2007-07-22 22:00:00|2043.82|2043.82|2036.33|2036.33|2045.81|2045.81|2031.37|2031.37|0
1185228000000|2007-07-23 22:00:00|2021.52|2021.52|2000.55|2000.55|2037.72|2037.72|1995.62|1995.62|0
1185314400000|2007-07-24 22:00:00|2017.56|2017.56|2011.14|2011.14|2020.68|2020.68|1996.05|1996.05|0
1185400800000|2007-07-25 22:00:00|1996.93|1996.93|1986.6|1986.6|2012.49|2012.49|1955.62|1955.62|0
1185487200000|2007-07-26 22:00:00|1988.85|1988.85|1956.19|1956.19|1997.79|1997.79|1956.16|1956.16|0
1185746400000|2007-07-29 22:00:00|1961.78|1961.78|1973.93|1973.93|1981.86|1981.86|1951.36|1951.36|0
1185832800000|2007-07-30 22:00:00|1992.53|1992.53|1932.06|1932.06|1992.53|1992.53|1931.99|1931.99|0
1185919200000|2007-07-31 22:00:00|1929.09|1929.09|1945.08|1945.08|1946.76|1946.76|1912.1|1912.1|0
1186005600000|2007-08-01 22:00:00|1950.95|1950.95|1966.6|1966.6|1969.66|1969.66|1944.37|1944.37|0
1186092000000|2007-08-02 22:00:00|1963.49|1963.49|1918.56|1918.56|1964.5|1964.5|1918.56|1918.56|0
1186351200000|2007-08-05 22:00:00|1931.38|1931.38|1954.37|1954.37|1954.37|1954.37|1912.69|1912.69|0
1186437600000|2007-08-06 22:00:00|1943.39|1943.39|1961.64|1961.64|1976.7|1976.7|1932.05|1932.05|0
1186524000000|2007-08-07 22:00:00|1974.33|1974.33|1987.34|1987.34|1995|1995|1968.34|1968.34|0
1186610400000|2007-08-08 22:00:00|1959.97|1959.97|1936.76|1936.76|1990.96|1990.96|1936.76|1936.76|0
1186696800000|2007-08-09 22:00:00|1918.99|1918.99|1925.14|1925.14|1944.54|1944.54|1896.69|1896.69|0
1186956000000|2007-08-12 22:00:00|1941.41|1941.41|1934.41|1934.41|1946.75|1946.75|1931.33|1931.33|0
1187042400000|2007-08-13 22:00:00|1938.79|1938.79|1901.32|1901.32|1940.89|1940.89|1901.32|1901.32|0
1187128800000|2007-08-14 22:00:00|1897.05|1897.05|1864.92|1864.92|1913.79|1913.79|1864.2|1864.2|0
1187215200000|2007-08-15 22:00:00|1850.17|1850.17|1846.09|1846.09|1865.47|1865.47|1805.66|1805.66|0
1187301600000|2007-08-16 22:00:00|1883.15|1883.15|1888.78|1888.78|1893.77|1893.77|1853.87|1853.87|0
1187560800000|2007-08-19 22:00:00|1891.13|1891.13|1893.05|1893.05|1899.05|1899.05|1874.27|1874.27|0
1187647200000|2007-08-20 22:00:00|1887.83|1887.83|1910.99|1910.99|1915.1|1915.1|1886.45|1886.45|0
1187733600000|2007-08-21 22:00:00|1927.31|1927.31|1936.77|1936.77|1938.79|1938.79|1922.19|1922.19|0
1187820000000|2007-08-22 22:00:00|1942.12|1942.12|1931.88|1931.88|1945.11|1945.11|1920.62|1920.62|0
1187906400000|2007-08-23 22:00:00|1928.8|1928.8|1961.38|1961.38|1961.38|1961.38|1924.11|1924.11|0
1188165600000|2007-08-26 22:00:00|1954.88|1954.88|1947.49|1947.49|1958.96|1958.96|1945.51|1945.51|0
1188252000000|2007-08-27 22:00:00|1934.93|1934.93|1899.24|1899.24|1939.1|1939.1|1899.24|1899.24|0
1188338400000|2007-08-28 22:00:00|1914.25|1914.25|1954.85|1954.85|1955.46|1955.46|1913.49|1913.49|0
1188424800000|2007-08-29 22:00:00|1942.79|1942.79|1963.75|1963.75|1980.95|1980.95|1940.92|1940.92|0
1188511200000|2007-08-30 22:00:00|1987.94|1987.94|1988.73|1988.73|1993.73|1993.73|1975.83|1975.83|0
1188856800000|2007-09-03 22:00:00|1989.28|1989.28|2020.51|2020.51|2032.1|2032.1|1989.28|1989.28|0
1188943200000|2007-09-04 22:00:00|2013.66|2013.66|1994.38|1994.38|2017.32|2017.32|1987.3|1987.3|0
1189029600000|2007-09-05 22:00:00|2001.76|2001.76|1998.67|1998.67|2006.05|2006.05|1984.44|1984.44|0
1189116000000|2007-09-06 22:00:00|1972.12|1972.12|1958.35|1958.35|1975.31|1975.31|1949.87|1949.87|0
1189375200000|2007-09-09 22:00:00|1975.67|1975.67|1960.2|1960.2|1980.97|1980.97|1943.27|1943.27|0
1189461600000|2007-09-10 22:00:00|1973.16|1973.16|1988.98|1988.98|1991.02|1991.02|1969.52|1969.52|0
1189548000000|2007-09-11 22:00:00|1986.21|1986.21|1988.96|1988.96|2006.37|2006.37|1983.44|1983.44|0
1189634400000|2007-09-12 22:00:00|2004.73|2004.73|1998.63|1998.63|2005.96|2005.96|1989.91|1989.91|0
1189720800000|2007-09-13 22:00:00|1984.24|1984.24|2000.82|2000.82|2004.03|2004.03|1981.91|1981.91|0
1189980000000|2007-09-16 22:00:00|1993.5|1993.5|1983.08|1983.08|1995.47|1995.47|1975.29|1975.29|0
1190066400000|2007-09-17 22:00:00|1993.85|1993.85|2035.37|2035.37|2035.37|2035.37|1985.7|1985.7|0
1190152800000|2007-09-18 22:00:00|2047.46|2047.46|2041.36|2041.36|2056.27|2056.27|2032.08|2032.08|0
1190239200000|2007-09-19 22:00:00|2035.87|2035.87|2032.61|2032.61|2043.21|2043.21|2029.53|2029.53|0
1190325600000|2007-09-20 22:00:00|2042.64|2042.64|2049.48|2049.48|2054.09|2054.09|2041.48|2041.48|0
1190584800000|2007-09-23 22:00:00|2054.77|2054.77|2057.25|2057.25|2072.7|2072.7|2047.51|2047.51|0
1190671200000|2007-09-24 22:00:00|2049.78|2049.78|2076.83|2076.83|2076.83|2076.83|2048.34|2048.34|0
1190757600000|2007-09-25 22:00:00|2088.12|2088.12|2088.38|2088.38|2094.97|2094.97|2079.92|2079.92|0
1190844000000|2007-09-26 22:00:00|2098.74|2098.74|2096.39|2096.39|2099.61|2099.61|2089.58|2089.58|0
1190930400000|2007-09-27 22:00:00|2096.37|2096.37|2091.11|2091.11|2101.96|2101.96|2082.04|2082.04|0
1191189600000|2007-09-30 22:00:00|2092.6|2092.6|2116.97|2116.97|2120.79|2120.79|2092.6|2092.6|0
1191276000000|2007-10-01 22:00:00|2116.15|2116.15|2115.89|2115.89|2117.34|2117.34|2104.15|2104.15|0
1191362400000|2007-10-02 22:00:00|2108.04|2108.04|2103.01|2103.01|2117.38|2117.38|2095.3|2095.3|0
1191448800000|2007-10-03 22:00:00|2107.11|2107.11|2105.56|2105.56|2107.72|2107.72|2088.79|2088.79|0
1191535200000|2007-10-04 22:00:00|2123.49|2123.49|2149.67|2149.67|2151.72|2151.72|2118.13|2118.13|0
1191794400000|2007-10-07 22:00:00|2151.11|2151.11|2163.26|2163.26|2163.26|2163.26|2144.22|2144.22|0
1191880800000|2007-10-08 22:00:00|2168.53|2168.53|2171.21|2171.21|2173.95|2173.95|2157.95|2157.95|0
1191967200000|2007-10-09 22:00:00|2172.67|2172.67|2176.98|2176.98|2178.95|2178.95|2164.91|2164.91|0
1192053600000|2007-10-10 22:00:00|2188.72|2188.72|2140.92|2140.92|2194.14|2194.14|2127.07|2127.07|0
1192140000000|2007-10-11 22:00:00|2151.94|2151.94|2177.99|2177.99|2177.99|2177.99|2148.38|2148.38|0
1192399200000|2007-10-14 22:00:00|2182.06|2182.06|2158.92|2158.92|2184.86|2184.86|2143.9|2143.9|0
1192485600000|2007-10-15 22:00:00|2147.88|2147.88|2151.14|2151.14|2166.65|2166.65|2143.56|2143.56|0
1192572000000|2007-10-16 22:00:00|2182.7|2182.7|2179.14|2179.14|2182.85|2182.85|2143.54|2143.54|0
1192658400000|2007-10-17 22:00:00|2168.24|2168.24|2187.52|2187.52|2191.66|2191.66|2161.68|2161.68|0
1192744800000|2007-10-18 22:00:00|2188.75|2188.75|2131.08|2131.08|2188.75|2188.75|2131.08|2131.08|0
1193004000000|2007-10-21 22:00:00|2121.01|2121.01|2157.45|2157.45|2160.02|2160.02|2116.64|2116.64|0
1193090400000|2007-10-22 22:00:00|2181.79|2181.79|2205.18|2205.18|2205.18|2205.18|2170.47|2170.47|0
1193176800000|2007-10-23 22:00:00|2187.03|2187.03|2188.59|2188.59|2194.35|2194.35|2140.87|2140.87|0
1193263200000|2007-10-24 22:00:00|2190.51|2190.51|2161.52|2161.52|2195.4|2195.4|2146.23|2146.23|0
1193349600000|2007-10-25 22:00:00|2200.69|2200.69|2194.59|2194.59|2203.88|2203.88|2174.82|2174.82|0
1193612400000|2007-10-28 23:00:00|2202.96|2202.96|2203.42|2203.42|2209.39|2209.39|2191.21|2191.21|0
1193698800000|2007-10-29 23:00:00|2197.14|2197.14|2207.61|2207.61|2218.88|2218.88|2192.69|2192.69|0
1193785200000|2007-10-30 23:00:00|2214.14|2214.14|2238.98|2238.98|2239.23|2239.23|2199.02|2199.02|0
1193871600000|2007-10-31 23:00:00|2223.52|2223.52|2197.07|2197.07|2226.88|2226.88|2196.35|2196.35|0
1193958000000|2007-11-01 23:00:00|2211.39|2211.39|2213.86|2213.86|2218.66|2218.66|2181.5|2181.5|0
1194217200000|2007-11-04 23:00:00|2193.06|2193.06|2200.48|2200.48|2212.06|2212.06|2179.9|2179.9|0
1194303600000|2007-11-05 23:00:00|2212.2|2212.2|2223.97|2223.97|2224.43|2224.43|2188.1|2188.1|0
1194390000000|2007-11-06 23:00:00|2205.29|2205.29|2169.43|2169.43|2219.82|2219.82|2168.55|2168.55|0
1194476400000|2007-11-07 23:00:00|2165.57|2165.57|2106.16|2106.16|2167.81|2167.81|2066.55|2066.55|0
1194562800000|2007-11-08 23:00:00|2061.52|2061.52|2034.3|2034.3|2078.06|2078.06|2033.88|2033.88|0
1194822000000|2007-11-11 23:00:00|2028.91|2028.91|1982.16|1982.16|2043.05|2043.05|1980.18|1980.18|0
1194908400000|2007-11-12 23:00:00|2009.74|2009.74|2066.08|2066.08|2066.08|2066.08|2009.74|2009.74|0
1194994800000|2007-11-13 23:00:00|2090.67|2090.67|2038.05|2038.05|2091.06|2091.06|2030.62|2030.62|0
1195081200000|2007-11-14 23:00:00|2035.46|2035.46|2024.03|2024.03|2054.06|2054.06|2007.78|2007.78|0
1195167600000|2007-11-15 23:00:00|2038.27|2038.27|2048.62|2048.62|2052.2|2052.2|2006.85|2006.85|0
1195426800000|2007-11-18 23:00:00|2040.17|2040.17|2021.14|2021.14|2050.03|2050.03|2009.71|2009.71|0
1195513200000|2007-11-19 23:00:00|2030.94|2030.94|2029.94|2029.94|2064.08|2064.08|1990.12|1990.12|0
1195599600000|2007-11-20 23:00:00|2008.88|2008.88|2006.38|2006.38|2039.39|2039.39|1986.45|1986.45|0
1195772400000|2007-11-22 23:00:00|2019.4|2019.4|2028.9|2028.9|2031.87|2031.87|2008.13|2008.13|0
1196031600000|2007-11-25 23:00:00|2033.24|2033.24|1989.36|1989.36|2047.92|2047.92|1988.3|1988.3|0
1196118000000|2007-11-26 23:00:00|2007.35|2007.35|2033.76|2033.76|2034.65|2034.65|1997.53|1997.53|0
1196204400000|2007-11-27 23:00:00|2055.77|2055.77|2095.39|2095.39|2100.97|2100.97|2055.77|2055.77|0
1196290800000|2007-11-28 23:00:00|2084.57|2084.57|2102.42|2102.42|2108.25|2108.25|2082.19|2082.19|0
1196377200000|2007-11-29 23:00:00|2122.64|2122.64|2089.1|2089.1|2122.64|2122.64|2071.78|2071.78|0
1196636400000|2007-12-02 23:00:00|2080.1|2080.1|2067.45|2067.45|2094.36|2094.36|2066.23|2066.23|0
1196722800000|2007-12-03 23:00:00|2053.17|2053.17|2059.06|2059.06|2070.39|2070.39|2048.65|2048.65|0
1196809200000|2007-12-04 23:00:00|2083.19|2083.19|2099.31|2099.31|2103.83|2103.83|2079.67|2079.67|0
1196895600000|2007-12-05 23:00:00|2099.7|2099.7|2127.65|2127.65|2128.32|2128.32|2098.3|2098.3|0
1196982000000|2007-12-06 23:00:00|2127.54|2127.54|2130|2130|2135.24|2135.24|2116.63|2116.63|0
1197241200000|2007-12-09 23:00:00|2131.67|2131.67|2134.88|2134.88|2141.36|2141.36|2126.97|2126.97|0
1197327600000|2007-12-10 23:00:00|2137.82|2137.82|2083.72|2083.72|2147.68|2147.68|2081.55|2081.55|0
1197414000000|2007-12-11 23:00:00|2125.14|2125.14|2101.36|2101.36|2130.57|2130.57|2070.52|2070.52|0
1197500400000|2007-12-12 23:00:00|2083.08|2083.08|2094.68|2094.68|2097.95|2097.95|2072.75|2072.75|0
1197586800000|2007-12-13 23:00:00|2078.4|2078.4|2072.11|2072.11|2096.96|2096.96|2069.94|2069.94|0
1197846000000|2007-12-16 23:00:00|2064.45|2064.45|2020.8|2020.8|2068.92|2068.92|2020.26|2020.26|0
1197932400000|2007-12-17 23:00:00|2041.66|2041.66|2029.49|2029.49|2042.29|2042.29|1999.59|1999.59|0
1198018800000|2007-12-18 23:00:00|2027.9|2027.9|2031|2031|2038.99|2038.99|2016.69|2016.69|0
1198105200000|2007-12-19 23:00:00|2056.12|2056.12|2069.68|2069.68|2070.51|2070.51|2040.38|2040.38|0
1198191600000|2007-12-20 23:00:00|2100.71|2100.71|2111.77|2111.77|2111.77|2111.77|2094.65|2094.65|0
1198450800000|2007-12-23 23:00:00|2113.12|2113.12|2128.62|2128.62|2131.73|2131.73|2113.12|2113.12|0
1198623600000|2007-12-25 23:00:00|2121.41|2121.41|2136.94|2136.94|2141.08|2141.08|2116.21|2116.21|0
1198710000000|2007-12-26 23:00:00|2129.01|2129.01|2106.09|2106.09|2135.55|2135.55|2104.02|2104.02|0
1198796400000|2007-12-27 23:00:00|2118.63|2118.63|2107.05|2107.05|2121.28|2121.28|2092.03|2092.03|0
1199055600000|2007-12-30 23:00:00|2097.91|2097.91|2084.93|2084.93|2102.39|2102.39|2083.58|2083.58|0
1199228400000|2008-01-01 23:00:00|2085.53|2085.53|2049.71|2049.71|2094.22|2094.22|2040.43|2040.43|0
1199314800000|2008-01-02 23:00:00|2050.64|2050.64|2051.76|2051.76|2064.73|2064.73|2040.01|2040.01|0
1199401200000|2008-01-03 23:00:00|2025.36|2025.36|1963.52|1963.52|2025.36|2025.36|1963.02|1963.02|0
1199660400000|2008-01-06 23:00:00|1971.28|1971.28|1957.44|1957.44|1975.87|1975.87|1929.27|1929.27|0
1199746800000|2008-01-07 23:00:00|1965.42|1965.42|1910.33|1910.33|1983.14|1983.14|1910.33|1910.33|0
1199833200000|2008-01-08 23:00:00|1915.23|1915.23|1949.2|1949.2|1949.2|1949.2|1889.92|1889.92|0
1199919600000|2008-01-09 23:00:00|1930.91|1930.91|1953.64|1953.64|1968.09|1968.09|1924.39|1924.39|0
1200006000000|2008-01-10 23:00:00|1940.98|1940.98|1912.81|1912.81|1941.53|1941.53|1900.23|1900.23|0
1200265200000|2008-01-13 23:00:00|1940.33|1940.33|1949.15|1949.15|1952.55|1952.55|1924.86|1924.86|0
1200351600000|2008-01-14 23:00:00|1925.95|1925.95|1894.09|1894.09|1931.71|1931.71|1885.45|1885.45|0
1200438000000|2008-01-15 23:00:00|1876.45|1876.45|1872.29|1872.29|1907.3|1907.3|1848.58|1848.58|0
1200524400000|2008-01-16 23:00:00|1882.36|1882.36|1842.1|1842.1|1894.19|1894.19|1838.99|1838.99|0
1200610800000|2008-01-17 23:00:00|1862.22|1862.22|1844.09|1844.09|1876.04|1876.04|1829.62|1829.62|0
1200956400000|2008-01-21 23:00:00|1740.53|1740.53|1795.61|1795.61|1820.51|1820.51|1740.53|1740.53|0
1201042800000|2008-01-22 23:00:00|1725.46|1725.46|1789.53|1789.53|1794.46|1794.46|1693.06|1693.06|0
1201129200000|2008-01-23 23:00:00|1800.84|1800.84|1826.92|1826.92|1826.92|1826.92|1793.11|1793.11|0
1201215600000|2008-01-24 23:00:00|1860.92|1860.92|1789.17|1789.17|1864|1864|1788.07|1788.07|0
1201474800000|2008-01-27 23:00:00|1788.14|1788.14|1805.08|1805.08|1807.12|1807.12|1773.7|1773.7|0
1201561200000|2008-01-28 23:00:00|1812.43|1812.43|1807.67|1807.67|1816.43|1816.43|1792.64|1792.64|0
1201647600000|2008-01-29 23:00:00|1800.36|1800.36|1808.51|1808.51|1843.2|1843.2|1798.31|1798.31|0
1201734000000|2008-01-30 23:00:00|1782.33|1782.33|1841.42|1841.42|1853.81|1853.81|1782.02|1782.02|0
1201820400000|2008-01-31 23:00:00|1846.07|1846.07|1855.27|1855.27|1864.97|1864.97|1826.43|1826.43|0
1202079600000|2008-02-03 23:00:00|1854.62|1854.62|1828.8|1828.8|1854.62|1854.62|1828.11|1828.11|0
1202166000000|2008-02-04 23:00:00|1798.65|1798.65|1773.49|1773.49|1813.55|1813.55|1773.49|1773.49|0
1202252400000|2008-02-05 23:00:00|1786.96|1786.96|1740.95|1740.95|1795.82|1795.82|1739.55|1739.55|0
1202338800000|2008-02-06 23:00:00|1723.21|1723.21|1753.3|1753.3|1779.27|1779.27|1714.86|1714.86|0
1202425200000|2008-02-07 23:00:00|1754.37|1754.37|1773.74|1773.74|1779.48|1779.48|1746.34|1746.34|0
1202684400000|2008-02-10 23:00:00|1780.36|1780.36|1793.09|1793.09|1797.39|1797.39|1770.91|1770.91|0
1202770800000|2008-02-11 23:00:00|1802.65|1802.65|1780.54|1780.54|1812.43|1812.43|1769.62|1769.62|0
1202857200000|2008-02-12 23:00:00|1803.29|1803.29|1823|1823|1824.22|1824.22|1795.67|1795.67|0
1202943600000|2008-02-13 23:00:00|1823.1|1823.1|1787.59|1787.59|1823.1|1823.1|1784.78|1784.78|0
1203030000000|2008-02-14 23:00:00|1776.1|1776.1|1780.38|1780.38|1787.33|1787.33|1767.34|1767.34|0
1203375600000|2008-02-18 23:00:00|1802.17|1802.17|1764.81|1764.81|1807.45|1807.45|1759.24|1759.24|0
1203462000000|2008-02-19 23:00:00|1756.64|1756.64|1787.45|1787.45|1791.35|1791.35|1756.64|1756.64|0
1203548400000|2008-02-20 23:00:00|1802.02|1802.02|1766.3|1766.3|1806.44|1806.44|1762.24|1762.24|0
1203634800000|2008-02-21 23:00:00|1772.88|1772.88|1773.44|1773.44|1774.97|1774.97|1739.15|1739.15|0
1203894000000|2008-02-24 23:00:00|1773.05|1773.05|1785.46|1785.46|1790.77|1790.77|1761.93|1761.93|0
1203980400000|2008-02-25 23:00:00|1773.5|1773.5|1791.31|1791.31|1807.41|1807.41|1763.41|1763.41|0
1204066800000|2008-02-26 23:00:00|1778.62|1778.62|1799.94|1799.94|1806.42|1806.42|1775.45|1775.45|0
1204153200000|2008-02-27 23:00:00|1794.11|1794.11|1794.46|1794.46|1808.65|1808.65|1786.2|1786.2|0
1204239600000|2008-02-28 23:00:00|1776.01|1776.01|1745.27|1745.27|1778.07|1778.07|1740.9|1740.9|0
1204498800000|2008-03-02 23:00:00|1743.92|1743.92|1733.27|1733.27|1746.56|1746.56|1716.52|1716.52|0
1204585200000|2008-03-03 23:00:00|1724.33|1724.33|1743.7|1743.7|1748.07|1748.07|1707.42|1707.42|0
1204671600000|2008-03-04 23:00:00|1746.4|1746.4|1753.57|1753.57|1768.13|1768.13|1737.26|1737.26|0
1204758000000|2008-03-05 23:00:00|1749.42|1749.42|1712.5|1712.5|1757.56|1757.56|1710.96|1710.96|0
1204844400000|2008-03-06 23:00:00|1701.34|1701.34|1707.5|1707.5|1731.39|1731.39|1682.03|1682.03|0
1205103600000|2008-03-09 23:00:00|1705.55|1705.55|1673.03|1673.03|1711.03|1711.03|1672.76|1672.76|0
1205190000000|2008-03-10 23:00:00|1704.05|1704.05|1740.95|1740.95|1740.95|1740.95|1686.47|1686.47|0
1205276400000|2008-03-11 23:00:00|1746.19|1746.19|1735.18|1735.18|1764.72|1764.72|1731.08|1731.08|0
1205362800000|2008-03-12 23:00:00|1715.84|1715.84|1750.4|1750.4|1760.23|1760.23|1699.17|1699.17|0
1205449200000|2008-03-13 23:00:00|1757.47|1757.47|1713.83|1713.83|1762.37|1762.37|1696.22|1696.22|0
1205708400000|2008-03-16 23:00:00|1680.54|1680.54|1687.19|1687.19|1706.02|1706.02|1668.57|1668.57|0
1205794800000|2008-03-17 23:00:00|1717.04|1717.04|1761.05|1761.05|1761.05|1761.05|1712.21|1712.21|0
1205881200000|2008-03-18 23:00:00|1765.1|1765.1|1715.59|1715.59|1772.09|1772.09|1715.59|1715.59|0
1205967600000|2008-03-19 23:00:00|1719.7|1719.7|1751.99|1751.99|1752.28|1752.28|1712.33|1712.33|0
1206313200000|2008-03-23 23:00:00|1760.14|1760.14|1814.4|1814.4|1819.26|1819.26|1760.14|1760.14|0
1206399600000|2008-03-24 23:00:00|1816.33|1816.33|1824.54|1824.54|1831.98|1831.98|1800.71|1800.71|0
1206486000000|2008-03-25 23:00:00|1815.83|1815.83|1817.28|1817.28|1822.57|1822.57|1800.83|1800.83|0
1206572400000|2008-03-26 23:00:00|1807.14|1807.14|1777.89|1777.89|1809.24|1809.24|1777.75|1777.75|0
1206658800000|2008-03-27 23:00:00|1788.56|1788.56|1767.57|1767.57|1802.18|1802.18|1762.2|1762.2|0
1206914400000|2008-03-30 22:00:00|1772.96|1772.96|1781.93|1781.93|1789.52|1789.52|1767.86|1767.86|0
1207000800000|2008-03-31 22:00:00|1806.15|1806.15|1855.48|1855.48|1855.48|1855.48|1805.79|1805.79|0
1207087200000|2008-04-01 22:00:00|1855.91|1855.91|1848.8|1848.8|1870.55|1870.55|1836.63|1836.63|0
1207173600000|2008-04-02 22:00:00|1842.69|1842.69|1855.19|1855.19|1866.57|1866.57|1835.96|1835.96|0
1207260000000|2008-04-03 22:00:00|1859.93|1859.93|1865.87|1865.87|1884.13|1884.13|1846.56|1846.56|0
1207519200000|2008-04-06 22:00:00|1878.3|1878.3|1860.83|1860.83|1885.93|1885.93|1856.57|1856.57|0
1207605600000|2008-04-07 22:00:00|1853.37|1853.37|1846.14|1846.14|1858.74|1858.74|1837.47|1837.47|0
1207692000000|2008-04-08 22:00:00|1848.36|1848.36|1826.19|1826.19|1849.2|1849.2|1815.05|1815.05|0
1207778400000|2008-04-09 22:00:00|1827|1827|1852.97|1852.97|1863.2|1863.2|1827|1827|0
1207864800000|2008-04-10 22:00:00|1832.05|1832.05|1798.72|1798.72|1833.14|1833.14|1794.82|1794.82|0
1208124000000|2008-04-13 22:00:00|1796.77|1796.77|1790.93|1790.93|1807.76|1807.76|1788.01|1788.01|0
1208210400000|2008-04-14 22:00:00|1799.48|1799.48|1794.73|1794.73|1802.73|1802.73|1776.6|1776.6|0
1208296800000|2008-04-15 22:00:00|1817.59|1817.59|1846.89|1846.89|1849.45|1849.45|1815.8|1815.8|0
1208383200000|2008-04-16 22:00:00|1846.8|1846.8|1840.88|1840.88|1848.28|1848.28|1829.94|1829.94|0
1208469600000|2008-04-17 22:00:00|1889.2|1889.2|1900.28|1900.28|1908|1908|1879.94|1879.94|0
1208728800000|2008-04-20 22:00:00|1892.97|1892.97|1913.12|1913.12|1914.21|1914.21|1890.8|1890.8|0
1208815200000|2008-04-21 22:00:00|1901.27|1901.27|1881.65|1881.65|1901.74|1901.74|1867.72|1867.72|0
1208901600000|2008-04-22 22:00:00|1897.63|1897.63|1906.66|1906.66|1913.62|1913.62|1888.71|1888.71|0
1208988000000|2008-04-23 22:00:00|1908.13|1908.13|1924.58|1924.58|1942.98|1942.98|1886.94|1886.94|0
1209074400000|2008-04-24 22:00:00|1922.88|1922.88|1918.58|1918.58|1925.04|1925.04|1894.11|1894.11|0
1209333600000|2008-04-27 22:00:00|1920.53|1920.53|1923.26|1923.26|1936.1|1936.1|1917.03|1917.03|0
1209420000000|2008-04-28 22:00:00|1917.83|1917.83|1933.6|1933.6|1941.91|1941.91|1914.25|1914.25|0
1209506400000|2008-04-29 22:00:00|1939.12|1939.12|1917.7|1917.7|1953.59|1953.59|1912.81|1912.81|0
1209592800000|2008-04-30 22:00:00|1921.87|1921.87|1980.44|1980.44|1980.44|1980.44|1921.05|1921.05|0
1209679200000|2008-05-01 22:00:00|1996.31|1996.31|1981.87|1981.87|1996.52|1996.52|1965.84|1965.84|0
1209938400000|2008-05-04 22:00:00|1980.84|1980.84|1975.82|1975.82|1992.69|1992.69|1967.82|1967.82|0
1210024800000|2008-05-05 22:00:00|1968.61|1968.61|1990.61|1990.61|1996.8|1996.8|1957.63|1957.63|0
1210111200000|2008-05-06 22:00:00|1987.44|1987.44|1951.42|1951.42|2000.72|2000.72|1946.28|1946.28|0
1210197600000|2008-05-07 22:00:00|1960.71|1960.71|1966.86|1966.86|1979.12|1979.12|1954.36|1954.36|0
1210284000000|2008-05-08 22:00:00|1950.63|1950.63|1960.29|1960.29|1969.36|1969.36|1947.6|1947.6|0
1210543200000|2008-05-11 22:00:00|1969.5|1969.5|1997.02|1997.02|1998.86|1998.86|1959.48|1959.48|0
1210629600000|2008-05-12 22:00:00|1997.62|1997.62|2000.61|2000.61|2004.53|2004.53|1981.99|1981.99|0
1210716000000|2008-05-13 22:00:00|2008.54|2008.54|1997.3|1997.3|2028.67|2028.67|1993.91|1993.91|0
1210802400000|2008-05-14 22:00:00|1995.41|1995.41|2031.34|2031.34|2032.36|2032.36|1991.2|1991.2|0
1211148000000|2008-05-18 22:00:00|2031.82|2031.82|2016.6|2016.6|2050.79|2050.79|2005.34|2005.34|0
1211234400000|2008-05-19 22:00:00|2008.5|2008.5|2000.67|2000.67|2010.18|2010.18|1987.5|1987.5|0
1211320800000|2008-05-20 22:00:00|2005.29|2005.29|1956.8|1956.8|2015.23|2015.23|1952.77|1952.77|0
1211407200000|2008-05-21 22:00:00|1962.56|1962.56|1964.92|1964.92|1978.05|1978.05|1955.64|1955.64|0
1211493600000|2008-05-22 22:00:00|1959.67|1959.67|1958.96|1958.96|1964.68|1964.68|1943.85|1943.85|0
1211839200000|2008-05-26 22:00:00|1965|1965|1995.44|1995.44|1995.45|1995.45|1963.05|1963.05|0
1211925600000|2008-05-27 22:00:00|2002.77|2002.77|2000.07|2000.07|2004.66|2004.66|1981.25|1981.25|0
1212012000000|2008-05-28 22:00:00|2001.8|2001.8|2019.02|2019.02|2030.24|2030.24|2001.78|2001.78|0
1212098400000|2008-05-29 22:00:00|2028.25|2028.25|2032.57|2032.57|2040.97|2040.97|2022.16|2022.16|0
1212357600000|2008-06-01 22:00:00|2026.58|2026.58|2006.84|2006.84|2028.04|2028.04|1989.33|1989.33|0
1212444000000|2008-06-02 22:00:00|2015.03|2015.03|1996.79|1996.79|2027.2|2027.2|1977.87|1977.87|0
1212530400000|2008-06-03 22:00:00|1991.89|1991.89|2021.45|2021.45|2035.09|2035.09|1989.22|1989.22|0
1212616800000|2008-06-04 22:00:00|2027.17|2027.17|2055.11|2055.11|2055.82|2055.82|2020.59|2020.59|0
1212962400000|2008-06-08 22:00:00|1995.37|1995.37|1979.71|1979.71|1997.94|1997.94|1948.27|1948.27|0
1213048800000|2008-06-09 22:00:00|1960.41|1960.41|1972.54|1972.54|1988|1988|1957.05|1957.05|0
1213135200000|2008-06-10 22:00:00|1968.87|1968.87|1924.33|1924.33|1970.31|1970.31|1924.33|1924.33|0
1213221600000|2008-06-11 22:00:00|1941.68|1941.68|1924.26|1924.26|1954.23|1954.23|1909.89|1909.89|0
1213308000000|2008-06-12 22:00:00|1938.34|1938.34|1966.01|1966.01|1968.12|1968.12|1928.71|1928.71|0
1213567200000|2008-06-15 22:00:00|1954.04|1954.04|1984.76|1984.76|1991.72|1991.72|1953.26|1953.26|0
1213653600000|2008-06-16 22:00:00|1990.02|1990.02|1972.82|1972.82|1993.12|1993.12|1969.73|1969.73|0
1213740000000|2008-06-17 22:00:00|1962.78|1962.78|1951.1|1951.1|1968.09|1968.09|1943.92|1943.92|0
1213826400000|2008-06-18 22:00:00|1947.64|1947.64|1982.69|1982.69|1991.25|1991.25|1935.85|1935.85|0
1213912800000|2008-06-19 22:00:00|1962.33|1962.33|1928.39|1928.39|1963.48|1963.48|1920.32|1920.32|0
1214172000000|2008-06-22 22:00:00|1936.71|1936.71|1913.31|1913.31|1940.68|1940.68|1910.88|1910.88|0
1214258400000|2008-06-23 22:00:00|1906.84|1906.84|1903.74|1903.74|1926.1|1926.1|1888.01|1888.01|0
1214344800000|2008-06-24 22:00:00|1911.07|1911.07|1933.86|1933.86|1951.49|1951.49|1910.21|1910.21|0
1214431200000|2008-06-25 22:00:00|1898.78|1898.78|1855.39|1855.39|1898.78|1898.78|1855.39|1855.39|0
1214517600000|2008-06-26 22:00:00|1854.39|1854.39|1855.72|1855.72|1865.6|1865.6|1829.3|1829.3|0
1214776800000|2008-06-29 22:00:00|1852.83|1852.83|1837.09|1837.09|1863.32|1863.32|1837.09|1837.09|0
1214863200000|2008-06-30 22:00:00|1821.93|1821.93|1862.71|1862.71|1864.07|1864.07|1817.08|1817.08|0
1214949600000|2008-07-01 22:00:00|1868.8|1868.8|1816.15|1816.15|1874.83|1874.83|1815.84|1815.84|0
1215036000000|2008-07-02 22:00:00|1828.75|1828.75|1816.35|1816.35|1832.21|1832.21|1801.66|1801.66|0
1215381600000|2008-07-06 22:00:00|1834.28|1834.28|1826.93|1826.93|1848.29|1848.29|1799.49|1799.49|0
1215468000000|2008-07-07 22:00:00|1829.55|1829.55|1871.28|1871.28|1871.28|1871.28|1821.96|1821.96|0
1215554400000|2008-07-08 22:00:00|1866.81|1866.81|1819.18|1819.18|1871.27|1871.27|1818.92|1818.92|0
1215640800000|2008-07-09 22:00:00|1826.63|1826.63|1839.57|1839.57|1846.53|1846.53|1805.28|1805.28|0
1215727200000|2008-07-10 22:00:00|1820.23|1820.23|1810.88|1810.88|1839.77|1839.77|1784.39|1784.39|0
1215986400000|2008-07-13 22:00:00|1834.86|1834.86|1798.03|1798.03|1837.04|1837.04|1792.54|1792.54|0
1216072800000|2008-07-14 22:00:00|1786.9|1786.9|1798.35|1798.35|1826.11|1826.11|1761.08|1761.08|0
1216159200000|2008-07-15 22:00:00|1799.6|1799.6|1843.87|1843.87|1844.54|1844.54|1786.06|1786.06|0
1216245600000|2008-07-16 22:00:00|1851|1851|1853.47|1853.47|1862.99|1862.99|1829.7|1829.7|0
1216332000000|2008-07-17 22:00:00|1827.34|1827.34|1823.23|1823.23|1834.72|1834.72|1816.76|1816.76|0
1216591200000|2008-07-20 22:00:00|1831.86|1831.86|1819.76|1819.76|1837.53|1837.53|1809.8|1809.8|0
1216677600000|2008-07-21 22:00:00|1787.5|1787.5|1821.62|1821.62|1821.83|1821.83|1784.26|1784.26|0
1216764000000|2008-07-22 22:00:00|1823.37|1823.37|1845.56|1845.56|1865.19|1865.19|1819.08|1819.08|0
1216850400000|2008-07-23 22:00:00|1854.97|1854.97|1816.98|1816.98|1854.97|1854.97|1816.84|1816.84|0
1216936800000|2008-07-24 22:00:00|1829.93|1829.93|1846.55|1846.55|1849.19|1849.19|1820.9|1820.9|0
1217196000000|2008-07-27 22:00:00|1841.32|1841.32|1802.99|1802.99|1850.46|1850.46|1798.31|1798.31|0
1217282400000|2008-07-28 22:00:00|1813.3|1813.3|1845.55|1845.55|1851.31|1851.31|1812.97|1812.97|0
1217368800000|2008-07-29 22:00:00|1850.29|1850.29|1852.8|1852.8|1862.97|1862.97|1825.64|1825.64|0
1217455200000|2008-07-30 22:00:00|1835.35|1835.35|1849.15|1849.15|1874.54|1874.54|1832.7|1832.7|0
1217800800000|2008-08-03 22:00:00|1825.68|1825.68|1804.84|1804.84|1825.68|1825.68|1802.09|1802.09|0
1217887200000|2008-08-04 22:00:00|1825.87|1825.87|1869.76|1869.76|1869.76|1869.76|1823.97|1823.97|0
1217973600000|2008-08-05 22:00:00|1866.86|1866.86|1895.21|1895.21|1902.87|1902.87|1853.41|1853.41|0
1218146400000|2008-08-07 22:00:00|1880.41|1880.41|1926.23|1926.23|1928.52|1928.52|1877.13|1877.13|0
1218405600000|2008-08-10 22:00:00|1921.76|1921.76|1941.23|1941.23|1962.54|1962.54|1917.85|1917.85|0
1218492000000|2008-08-11 22:00:00|1938.99|1938.99|1941.07|1941.07|1957.4|1957.4|1932.47|1932.47|0
1218664800000|2008-08-13 22:00:00|1930.81|1930.81|1964.38|1964.38|1969.37|1969.37|1930.38|1930.38|0
1218751200000|2008-08-14 22:00:00|1967.49|1967.49|1957.56|1957.56|1973.56|1973.56|1950.11|1950.11|0
1219010400000|2008-08-17 22:00:00|1962.17|1962.17|1932.7|1932.7|1963.51|1963.51|1920.99|1920.99|0
1219096800000|2008-08-18 22:00:00|1924.61|1924.61|1908.68|1908.68|1933.13|1933.13|1900.41|1900.41|0
1219183200000|2008-08-19 22:00:00|1921.75|1921.75|1913.02|1913.02|1932.42|1932.42|1900.02|1900.02|0
1219269600000|2008-08-20 22:00:00|1900.11|1900.11|1906.74|1906.74|1913.39|1913.39|1886.24|1886.24|0
1219356000000|2008-08-21 22:00:00|1915.77|1915.77|1931.47|1931.47|1937.76|1937.76|1915.36|1915.36|0
1219615200000|2008-08-24 22:00:00|1918.45|1918.45|1889.72|1889.72|1918.8|1918.8|1885.69|1885.69|0
1219701600000|2008-08-25 22:00:00|1889.87|1889.87|1886.32|1886.32|1901.09|1901.09|1874.81|1874.81|0
1219788000000|2008-08-26 22:00:00|1887.08|1887.08|1900.3|1900.3|1913.53|1913.53|1881.54|1881.54|0
1219874400000|2008-08-27 22:00:00|1906.09|1906.09|1915.12|1915.12|1921.19|1921.19|1904.2|1904.2|0
1219960800000|2008-08-28 22:00:00|1895.78|1895.78|1872.54|1872.54|1899.56|1899.56|1866.81|1866.81|0
1220306400000|2008-09-01 22:00:00|1904.21|1904.21|1850.14|1850.14|1912.72|1912.72|1843.07|1843.07|0
1220392800000|2008-09-02 22:00:00|1847.54|1847.54|1833.09|1833.09|1854.42|1854.42|1820.48|1820.48|0
1220479200000|2008-09-03 22:00:00|1819.51|1819.51|1774.78|1774.78|1824.61|1824.61|1774.78|1774.78|0
1220565600000|2008-09-04 22:00:00|1758.52|1758.52|1768.23|1768.23|1778.88|1778.88|1740.44|1740.44|0
1220824800000|2008-09-07 22:00:00|1794.08|1794.08|1762.95|1762.95|1796.82|1796.82|1734.93|1734.93|0
1220911200000|2008-09-08 22:00:00|1765.03|1765.03|1721.55|1721.55|1779.32|1779.32|1721.55|1721.55|0
1220997600000|2008-09-09 22:00:00|1739.7|1739.7|1738.07|1738.07|1754.21|1754.21|1725.76|1725.76|0
1221084000000|2008-09-10 22:00:00|1714.76|1714.76|1773.65|1773.65|1774.41|1774.41|1713.86|1713.86|0
1221170400000|2008-09-11 22:00:00|1756.14|1756.14|1767.13|1767.13|1775.47|1775.47|1743.71|1743.71|0
1221429600000|2008-09-14 22:00:00|1721.78|1721.78|1705.46|1705.46|1757.57|1757.57|1705.46|1705.46|0
1221516000000|2008-09-15 22:00:00|1686.73|1686.73|1724.08|1724.08|1739.16|1739.16|1683.34|1683.34|0
1221602400000|2008-09-16 22:00:00|1701.8|1701.8|1632.45|1632.45|1708.2|1708.2|1632.45|1632.45|0
1221688800000|2008-09-17 22:00:00|1668.33|1668.33|1697.42|1697.42|1704.22|1704.22|1606.3|1606.3|0
1221775200000|2008-09-18 22:00:00|1760.3|1760.3|1745.06|1745.06|1773.83|1773.83|1718.23|1718.23|0
1222034400000|2008-09-21 22:00:00|1742.52|1742.52|1665.94|1665.94|1743.34|1743.34|1665.41|1665.41|0
1222120800000|2008-09-22 22:00:00|1678.94|1678.94|1648.4|1648.4|1696.62|1696.62|1645.58|1645.58|0
1222207200000|2008-09-23 22:00:00|1657.6|1657.6|1661.33|1661.33|1677.86|1677.86|1648.65|1648.65|0
1222293600000|2008-09-24 22:00:00|1675.45|1675.45|1687.55|1687.55|1708.44|1708.44|1668.71|1668.71|0
1222380000000|2008-09-25 22:00:00|1642.65|1642.65|1672.04|1672.04|1677.65|1677.65|1635.54|1635.54|0
1222639200000|2008-09-28 22:00:00|1638.38|1638.38|1496.15|1496.15|1643.22|1643.22|1496.15|1496.15|0
1222725600000|2008-09-29 22:00:00|1540.51|1540.51|1594.63|1594.63|1597.73|1597.73|1529.97|1529.97|0
1222812000000|2008-09-30 22:00:00|1581.06|1581.06|1563.8|1563.8|1584.26|1584.26|1547.99|1547.99|0
1222898400000|2008-10-01 22:00:00|1547.13|1547.13|1491.11|1491.11|1554.23|1554.23|1490.72|1490.72|0
1222984800000|2008-10-02 22:00:00|1516.05|1516.05|1470.84|1470.84|1551.58|1551.58|1469|1469|0
1223244000000|2008-10-05 22:00:00|1431.01|1431.01|1411.28|1411.28|1440.19|1440.19|1339.17|1339.17|0
1223330400000|2008-10-06 22:00:00|1416.28|1416.28|1329.98|1329.98|1433.12|1433.12|1329.98|1329.98|0
1223416800000|2008-10-07 22:00:00|1298.63|1298.63|1330.61|1330.61|1386.34|1386.34|1295.98|1295.98|0
1223503200000|2008-10-08 22:00:00|1349.55|1349.55|1275.1|1275.1|1369.77|1369.77|1261.54|1261.54|0
1223589600000|2008-10-09 22:00:00|1234.9|1234.9|1269.8|1269.8|1317.48|1317.48|1196.11|1196.11|0
1223848800000|2008-10-12 22:00:00|1338.6|1338.6|1429.54|1429.54|1429.54|1429.54|1318.86|1318.86|0
1223935200000|2008-10-13 22:00:00|1470.85|1470.85|1364.59|1364.59|1470.99|1470.99|1350.64|1350.64|0
1224021600000|2008-10-14 22:00:00|1351.38|1351.38|1244.23|1244.23|1356.15|1356.15|1244.23|1244.23|0
1224108000000|2008-10-15 22:00:00|1256.21|1256.21|1312.97|1312.97|1312.97|1312.97|1192.25|1192.25|0
1224194400000|2008-10-16 22:00:00|1291.58|1291.58|1311.72|1311.72|1367.89|1367.89|1278.95|1278.95|0
1224453600000|2008-10-19 22:00:00|1329.68|1329.68|1352.76|1352.76|1352.76|1352.76|1289.97|1289.97|0
1224540000000|2008-10-20 22:00:00|1329.68|1329.68|1283.43|1283.43|1351.61|1351.61|1281.73|1281.73|0
1224626400000|2008-10-21 22:00:00|1272.87|1272.87|1237.09|1237.09|1284.85|1284.85|1209.84|1209.84|0
1224712800000|2008-10-22 22:00:00|1240.18|1240.18|1239.16|1239.16|1264.04|1264.04|1177.17|1177.17|0
1224799200000|2008-10-23 22:00:00|1149.12|1149.12|1202.27|1202.27|1229|1229|1149.12|1149.12|0
1225062000000|2008-10-26 23:00:00|1182.62|1182.62|1169.78|1169.78|1227.46|1227.46|1167.7|1167.7|0
1225148400000|2008-10-27 23:00:00|1210.03|1210.03|1297.57|1297.57|1297.57|1297.57|1174.59|1174.59|0
1225234800000|2008-10-28 23:00:00|1292.29|1292.29|1302.12|1302.12|1343.84|1343.84|1272.19|1272.19|0
1225321200000|2008-10-29 23:00:00|1333.27|1333.27|1333.94|1333.94|1344.21|1344.21|1301|1301|0
1225407600000|2008-10-30 23:00:00|1318.39|1318.39|1334.78|1334.78|1358.75|1358.75|1306.02|1306.02|0
1225666800000|2008-11-02 23:00:00|1333.19|1333.19|1334.75|1334.75|1346.85|1346.85|1322.43|1322.43|0
1225753200000|2008-11-03 23:00:00|1363.3|1363.3|1378.4|1378.4|1382.65|1382.65|1342.3|1342.3|0
1225839600000|2008-11-04 23:00:00|1359.82|1359.82|1299.98|1299.98|1365.28|1365.28|1298.57|1298.57|0
1225926000000|2008-11-05 23:00:00|1278.05|1278.05|1241.97|1241.97|1294.73|1294.73|1235.85|1235.85|0
1226012400000|2008-11-06 23:00:00|1258.43|1258.43|1271.62|1271.62|1279.42|1279.42|1244.19|1244.19|0
1226271600000|2008-11-09 23:00:00|1297.97|1297.97|1251|1251|1298.09|1298.09|1237.12|1237.12|0
1226358000000|2008-11-10 23:00:00|1236.45|1236.45|1225.59|1225.59|1249.35|1249.35|1208.99|1208.99|0
1226444400000|2008-11-11 23:00:00|1204.16|1204.16|1165.38|1165.38|1210.98|1210.98|1164.93|1164.93|0
1226530800000|2008-11-12 23:00:00|1167.83|1167.83|1240.93|1240.93|1240.93|1240.93|1109.89|1109.89|0
1226617200000|2008-11-13 23:00:00|1209.6|1209.6|1179.63|1179.63|1235.9|1235.9|1176.28|1176.28|0
1226876400000|2008-11-16 23:00:00|1157.54|1157.54|1151.96|1151.96|1187.98|1187.98|1149.2|1149.2|0
1226962800000|2008-11-17 23:00:00|1158.08|1158.08|1155.75|1155.75|1167.23|1167.23|1113.25|1113.25|0
1227049200000|2008-11-18 23:00:00|1154.16|1154.16|1087.6|1087.6|1168.53|1168.53|1087.6|1087.6|0
1227135600000|2008-11-19 23:00:00|1076.5|1076.5|1036.51|1036.51|1114.98|1114.98|1035.25|1035.25|0
1227222000000|2008-11-20 23:00:00|1059.69|1059.69|1085.57|1085.57|1085.57|1085.57|1018.86|1018.86|0
1227481200000|2008-11-23 23:00:00|1106.02|1106.02|1154.34|1154.34|1163.05|1163.05|1096.55|1096.55|0
1227567600000|2008-11-24 23:00:00|1164.36|1164.36|1142.58|1142.58|1164.6|1164.6|1118.28|1118.28|0
1227654000000|2008-11-25 23:00:00|1126.95|1126.95|1193.09|1193.09|1193.09|1193.09|1126.95|1126.95|0
1227826800000|2008-11-27 23:00:00|1181.43|1181.43|1185.75|1185.75|1185.99|1185.99|1171.82|1171.82|0
1228086000000|2008-11-30 23:00:00|1156.53|1156.53|1091.16|1091.16|1156.53|1156.53|1091.16|1091.16|0
1228172400000|2008-12-01 23:00:00|1109.99|1109.99|1130|1130|1132.93|1132.93|1091.04|1091.04|0
1228258800000|2008-12-02 23:00:00|1103.94|1103.94|1166.2|1166.2|1166.2|1166.2|1101.63|1101.63|0
1228345200000|2008-12-03 23:00:00|1144.3|1144.3|1127.75|1127.75|1168.65|1168.65|1110.66|1110.66|0
1228431600000|2008-12-04 23:00:00|1113.45|1113.45|1177.87|1177.87|1180.09|1180.09|1096.09|1096.09|0
1228690800000|2008-12-07 23:00:00|1202.78|1202.78|1225.06|1225.06|1237.18|1237.18|1196.91|1196.91|0
1228777200000|2008-12-08 23:00:00|1204.72|1204.72|1212.45|1212.45|1251.56|1251.56|1202.14|1202.14|0
1228863600000|2008-12-09 23:00:00|1223.48|1223.48|1222.38|1222.38|1236.53|1236.53|1203.72|1203.72|0
1228950000000|2008-12-10 23:00:00|1210.84|1210.84|1180.46|1180.46|1229.02|1229.02|1176.11|1176.11|0
1229036400000|2008-12-11 23:00:00|1161.59|1161.59|1206.65|1206.65|1212|1212|1157.15|1157.15|0
1229295600000|2008-12-14 23:00:00|1206.88|1206.88|1181.87|1181.87|1206.88|1206.88|1167.45|1167.45|0
1229382000000|2008-12-15 23:00:00|1194.82|1194.82|1243.49|1243.49|1244.81|1244.81|1194.63|1194.63|0
1229468400000|2008-12-16 23:00:00|1225.68|1225.68|1225.86|1225.86|1242.18|1242.18|1211.46|1211.46|0
1229554800000|2008-12-17 23:00:00|1227.31|1227.31|1204.69|1204.69|1234.14|1234.14|1192.7|1192.7|0
1229641200000|2008-12-18 23:00:00|1219.65|1219.65|1217.19|1217.19|1235.24|1235.24|1210.91|1210.91|0
1229900400000|2008-12-21 23:00:00|1212.31|1212.31|1189.15|1189.15|1214.55|1214.55|1169.23|1169.23|0
1229986800000|2008-12-22 23:00:00|1194.64|1194.64|1183.19|1183.19|1204.61|1204.61|1175.84|1175.84|0
1230073200000|2008-12-23 23:00:00|1186.62|1186.62|1184.3|1184.3|1187.98|1187.98|1179.29|1179.29|0
1230246000000|2008-12-25 23:00:00|1189.57|1189.57|1185.44|1185.44|1190.53|1190.53|1178.68|1178.68|0
1230505200000|2008-12-28 23:00:00|1185.96|1185.96|1173.15|1173.15|1188.05|1188.05|1158.07|1158.07|0
1230591600000|2008-12-29 23:00:00|1182.15|1182.15|1201.34|1201.34|1203.41|1203.41|1177.92|1177.92|0
1230678000000|2008-12-30 23:00:00|1202.26|1202.26|1211.65|1211.65|1223.46|1223.46|1199.53|1199.53|0
1230850800000|2009-01-01 23:00:00|1212.74|1212.74|1263.7|1263.7|1266.45|1266.45|1208.91|1208.91|0
1231110000000|2009-01-04 23:00:00|1254.7|1254.7|1262.52|1262.52|1274.11|1274.11|1244.89|1244.89|0
1231196400000|2009-01-05 23:00:00|1274.36|1274.36|1274.49|1274.49|1286.08|1286.08|1265.53|1265.53|0
1231282800000|2009-01-06 23:00:00|1249.98|1249.98|1238.6|1238.6|1256.34|1256.34|1228.32|1228.32|0
1231369200000|2009-01-07 23:00:00|1231.75|1231.75|1252.52|1252.52|1252.52|1252.52|1223.81|1223.81|0
1231455600000|2009-01-08 23:00:00|1252.6|1252.6|1223.01|1223.01|1252.95|1252.95|1217.59|1217.59|0
1231714800000|2009-01-11 23:00:00|1225.12|1225.12|1201.13|1201.13|1225.78|1225.78|1188.21|1188.21|0
1231801200000|2009-01-12 23:00:00|1200.92|1200.92|1202.65|1202.65|1219.05|1219.05|1186.95|1186.95|0
1231887600000|2009-01-13 23:00:00|1183.79|1183.79|1163.42|1163.42|1190.42|1190.42|1157.89|1157.89|0
1231974000000|2009-01-14 23:00:00|1159.94|1159.94|1183.52|1183.52|1192.45|1192.45|1141.74|1141.74|0
1232060400000|2009-01-15 23:00:00|1199.2|1199.2|1198.14|1198.14|1202.81|1202.81|1167.34|1167.34|0
1232406000000|2009-01-19 23:00:00|1193.98|1193.98|1136.61|1136.61|1195.89|1195.89|1136.61|1136.61|0
1232492400000|2009-01-20 23:00:00|1156.65|1156.65|1185.76|1185.76|1186.43|1186.43|1142.33|1142.33|0
1232578800000|2009-01-21 23:00:00|1161.95|1161.95|1168.08|1168.08|1187.71|1187.71|1149.31|1149.31|0
1232665200000|2009-01-22 23:00:00|1148.61|1148.61|1175.89|1175.89|1192.64|1192.64|1144.41|1144.41|0
1232924400000|2009-01-25 23:00:00|1177.44|1177.44|1184.56|1184.56|1202.94|1202.94|1169.21|1169.21|0
1233010800000|2009-01-26 23:00:00|1185.81|1185.81|1194.41|1194.41|1202.05|1202.05|1184.42|1184.42|0
1233097200000|2009-01-27 23:00:00|1213.84|1213.84|1235.91|1235.91|1245.98|1245.98|1213.24|1213.24|0
1233183600000|2009-01-28 23:00:00|1217.75|1217.75|1203.85|1203.85|1220.72|1220.72|1198.76|1198.76|0
1233270000000|2009-01-29 23:00:00|1212.31|1212.31|1180.25|1180.25|1216.46|1216.46|1176.82|1176.82|0
1233529200000|2009-02-01 23:00:00|1168.13|1168.13|1195.75|1195.75|1203.53|1203.53|1167.49|1167.49|0
1233615600000|2009-02-02 23:00:00|1198.79|1198.79|1215.66|1215.66|1218.91|1218.91|1180.25|1180.25|0
1233702000000|2009-02-03 23:00:00|1215.64|1215.64|1215.43|1215.43|1243.68|1243.68|1210.98|1210.98|0
1233788400000|2009-02-04 23:00:00|1200.26|1200.26|1245.11|1245.11|1250.14|1250.14|1199.53|1199.53|0
1233874800000|2009-02-05 23:00:00|1244.43|1244.43|1277.49|1277.49|1280.4|1280.4|1243.86|1243.86|0
1234134000000|2009-02-08 23:00:00|1276.72|1276.72|1281.65|1281.65|1286.81|1286.81|1267.86|1267.86|0
1234220400000|2009-02-09 23:00:00|1269.48|1269.48|1229.29|1229.29|1286.9|1286.9|1223.54|1223.54|0
1234306800000|2009-02-10 23:00:00|1231.62|1231.62|1227.05|1227.05|1239.92|1239.92|1208.53|1208.53|0
1234393200000|2009-02-11 23:00:00|1212.02|1212.02|1242.81|1242.81|1243.59|1243.59|1204.38|1204.38|0
1234479600000|2009-02-12 23:00:00|1240.81|1240.81|1236.85|1236.85|1250.11|1250.11|1231.63|1231.63|0
1234825200000|2009-02-16 23:00:00|1197.59|1197.59|1187.04|1187.04|1204.54|1204.54|1180.43|1180.43|0
1234911600000|2009-02-17 23:00:00|1193.89|1193.89|1188.77|1188.77|1204.56|1204.56|1172.94|1172.94|0
1234998000000|2009-02-18 23:00:00|1194.31|1194.31|1167.89|1167.89|1201.94|1201.94|1166.52|1166.52|0
1235084400000|2009-02-19 23:00:00|1157.14|1157.14|1172.71|1172.71|1183.36|1183.36|1153.18|1153.18|0
1235343600000|2009-02-22 23:00:00|1180.1|1180.1|1128.97|1128.97|1180.1|1180.1|1126.58|1126.58|0
1235430000000|2009-02-23 23:00:00|1138.71|1138.71|1171.45|1171.45|1176.56|1176.56|1136.14|1136.14|0
1235516400000|2009-02-24 23:00:00|1158.91|1158.91|1160.83|1160.83|1183.93|1183.93|1142.83|1142.83|0
1235602800000|2009-02-25 23:00:00|1168.12|1168.12|1127.1|1127.1|1174.77|1174.77|1127.1|1127.1|0
1235689200000|2009-02-26 23:00:00|1116.78|1116.78|1116.99|1116.99|1135.45|1135.45|1112.12|1112.12|0
1235948400000|2009-03-01 23:00:00|1098.99|1098.99|1076.67|1076.67|1116.22|1116.22|1074.79|1074.79|0
1236034800000|2009-03-02 23:00:00|1092.42|1092.42|1080.67|1080.67|1102.1|1102.1|1072.42|1072.42|0
1236121200000|2009-03-03 23:00:00|1096.2|1096.2|1110.3|1110.3|1124.67|1124.67|1093.42|1093.42|0
1236207600000|2009-03-04 23:00:00|1094.08|1094.08|1074.52|1074.52|1105.53|1105.53|1072.51|1072.51|0
1236294000000|2009-03-05 23:00:00|1082.53|1082.53|1064.7|1064.7|1088.04|1088.04|1043.6|1043.6|0
1236553200000|2009-03-08 23:00:00|1058.85|1058.85|1043.87|1043.87|1087.4|1087.4|1040.41|1040.41|0
1236639600000|2009-03-09 23:00:00|1060.42|1060.42|1112.44|1112.44|1112.44|1112.44|1060.42|1060.42|0
1236726000000|2009-03-10 23:00:00|1118.35|1118.35|1125.95|1125.95|1135.4|1135.4|1106.72|1106.72|0
1236812400000|2009-03-11 23:00:00|1121.91|1121.91|1164.71|1164.71|1167.19|1167.19|1113.67|1113.67|0
1236898800000|2009-03-12 23:00:00|1162.88|1162.88|1168.52|1168.52|1170.48|1170.48|1149.59|1149.59|0
1237158000000|2009-03-15 23:00:00|1177.33|1177.33|1145.45|1145.45|1177.33|1177.33|1144.21|1144.21|0
1237244400000|2009-03-16 23:00:00|1151.83|1151.83|1192.17|1192.17|1192.17|1192.17|1148.8|1148.8|0
1237330800000|2009-03-17 23:00:00|1185.18|1185.18|1206.96|1206.96|1225.16|1225.16|1180.34|1180.34|0
1237417200000|2009-03-18 23:00:00|1220.48|1220.48|1204.21|1204.21|1220.48|1220.48|1196.2|1196.2|0
1237503600000|2009-03-19 23:00:00|1207.48|1207.48|1187.18|1187.18|1220.5|1220.5|1178.52|1178.52|0
1237762800000|2009-03-22 23:00:00|1213.12|1213.12|1259.81|1259.81|1259.81|1259.81|1203.85|1203.85|0
1237849200000|2009-03-23 23:00:00|1245.65|1245.65|1234.34|1234.34|1255.1|1255.1|1232.74|1232.74|0
1237935600000|2009-03-24 23:00:00|1243.44|1243.44|1236.66|1236.66|1261.41|1261.41|1206.52|1206.52|0
1238022000000|2009-03-25 23:00:00|1254.09|1254.09|1281.3|1281.3|1281.3|1281.3|1250.14|1250.14|0
1238108400000|2009-03-26 23:00:00|1263.62|1263.62|1251.47|1251.47|1267.27|1267.27|1248.87|1248.87|0
1238364000000|2009-03-29 22:00:00|1230.89|1230.89|1220.81|1220.81|1231.48|1231.48|1204.96|1204.96|0
1238450400000|2009-03-30 22:00:00|1232.59|1232.59|1237.01|1237.01|1258.08|1258.08|1231.52|1231.52|0
1238536800000|2009-03-31 22:00:00|1215.9|1215.9|1252.51|1252.51|1255.03|1255.03|1211.6|1211.6|0
1238623200000|2009-04-01 22:00:00|1274.41|1274.41|1294.3|1294.3|1311.67|1311.67|1269.91|1269.91|0
1238709600000|2009-04-02 22:00:00|1306.5|1306.5|1316.16|1316.16|1316.71|1316.71|1294.16|1294.16|0
1238968800000|2009-04-05 22:00:00|1301.43|1301.43|1313.1|1313.1|1313.95|1313.95|1286.95|1286.95|0
1239055200000|2009-04-06 22:00:00|1296.2|1296.2|1275.42|1275.42|1296.35|1296.35|1268.79|1268.79|0
1239141600000|2009-04-07 22:00:00|1289.7|1289.7|1300.75|1300.75|1306.5|1306.5|1280.29|1280.29|0
1239228000000|2009-04-08 22:00:00|1322.23|1322.23|1340.28|1340.28|1341.77|1341.77|1319.28|1319.28|0
1239573600000|2009-04-12 22:00:00|1333.72|1333.72|1336.67|1336.67|1344.48|1344.48|1322.94|1322.94|0
1239660000000|2009-04-13 22:00:00|1325.73|1325.73|1322.31|1322.31|1336.35|1336.35|1312.37|1312.37|0
1239746400000|2009-04-14 22:00:00|1311.15|1311.15|1316.51|1316.51|1317.93|1317.93|1295.1|1295.1|0
1239832800000|2009-04-15 22:00:00|1334.02|1334.02|1352.98|1352.98|1358.71|1358.71|1322.22|1322.22|0
1239919200000|2009-04-16 22:00:00|1347.37|1347.37|1353.92|1353.92|1361.68|1361.68|1339.13|1339.13|0
1240178400000|2009-04-19 22:00:00|1330.18|1330.18|1309.37|1309.37|1333.72|1333.72|1303.85|1303.85|0
1240264800000|2009-04-20 22:00:00|1303.87|1303.87|1329.06|1329.06|1330.67|1330.67|1303.73|1303.73|0
1240351200000|2009-04-21 22:00:00|1322.1|1322.1|1335.72|1335.72|1362.84|1362.84|1317.51|1317.51|0
1240437600000|2009-04-22 22:00:00|1340.77|1340.77|1344.41|1344.41|1345.67|1345.67|1321.42|1321.42|0
1240524000000|2009-04-23 22:00:00|1352.55|1352.55|1373.28|1373.28|1379.38|1379.38|1345.03|1345.03|0
1240783200000|2009-04-26 22:00:00|1359.88|1359.88|1369.94|1369.94|1384.85|1384.85|1357.39|1357.39|0
1240869600000|2009-04-27 22:00:00|1362.94|1362.94|1361.92|1361.92|1378.56|1378.56|1355.99|1355.99|0
1240956000000|2009-04-28 22:00:00|1373.3|1373.3|1382.38|1382.38|1398.36|1398.36|1370.52|1370.52|0
1241042400000|2009-04-29 22:00:00|1398.44|1398.44|1394.33|1394.33|1418.77|1418.77|1384.37|1384.37|0
1241128800000|2009-04-30 22:00:00|1396.22|1396.22|1396.62|1396.62|1403.89|1403.89|1382.9|1382.9|0
1241388000000|2009-05-03 22:00:00|1407.65|1407.65|1427.96|1427.96|1428.02|1428.02|1403.47|1403.47|0
1241474400000|2009-05-04 22:00:00|1423.88|1423.88|1423.81|1423.81|1425.05|1425.05|1408.29|1408.29|0
1241560800000|2009-05-05 22:00:00|1433.58|1433.58|1423.85|1423.85|1435.8|1435.8|1401.1|1401.1|0
1241647200000|2009-05-06 22:00:00|1429.97|1429.97|1389.83|1389.83|1431.36|1431.36|1377.55|1377.55|0
1241733600000|2009-05-07 22:00:00|1399.21|1399.21|1394.16|1394.16|1411.27|1411.27|1377.06|1377.06|0
1241992800000|2009-05-10 22:00:00|1375.05|1375.05|1395.79|1395.79|1410.43|1410.43|1369.36|1369.36|0
1242079200000|2009-05-11 22:00:00|1402.14|1402.14|1377.4|1377.4|1402.14|1402.14|1362.08|1362.08|0
1242165600000|2009-05-12 22:00:00|1364.43|1364.43|1339.83|1339.83|1365.33|1365.33|1339.82|1339.82|0
1242252000000|2009-05-13 22:00:00|1348.33|1348.33|1359.67|1359.67|1369.31|1369.31|1344.77|1344.77|0
1242338400000|2009-05-14 22:00:00|1355.55|1355.55|1355.11|1355.11|1374.1|1374.1|1351.13|1351.13|0
1242597600000|2009-05-17 22:00:00|1367.05|1367.05|1392.73|1392.73|1392.73|1392.73|1357.42|1357.42|0
1242684000000|2009-05-18 22:00:00|1387.2|1387.2|1398.05|1398.05|1410.74|1410.74|1379.88|1379.88|0
1242770400000|2009-05-19 22:00:00|1401.37|1401.37|1393.72|1393.72|1423.13|1423.13|1388.81|1388.81|0
1242856800000|2009-05-20 22:00:00|1378.83|1378.83|1367.39|1367.39|1391|1391|1353.53|1353.53|0
1242943200000|2009-05-21 22:00:00|1371.76|1371.76|1363.17|1363.17|1379.88|1379.88|1353.59|1353.59|0
1243288800000|2009-05-25 22:00:00|1351.13|1351.13|1412.61|1412.61|1414.44|1414.44|1350.95|1350.95|0
1243375200000|2009-05-26 22:00:00|1408.59|1408.59|1401.88|1401.88|1428.81|1428.81|1398.42|1398.42|0
1243461600000|2009-05-27 22:00:00|1411.42|1411.42|1420.31|1420.31|1423.81|1423.81|1389.76|1389.76|0
1243548000000|2009-05-28 22:00:00|1421.11|1421.11|1435.57|1435.57|1435.57|1435.57|1411.68|1411.68|0
1243807200000|2009-05-31 22:00:00|1451.37|1451.37|1477.12|1477.12|1482.19|1482.19|1446.97|1446.97|0
1243893600000|2009-06-01 22:00:00|1470.3|1470.3|1480.31|1480.31|1493.8|1493.8|1466.28|1466.28|0
1243980000000|2009-06-02 22:00:00|1472.25|1472.25|1475.44|1475.44|1476.98|1476.98|1459.59|1459.59|0
1244066400000|2009-06-03 22:00:00|1476.28|1476.28|1492.74|1492.74|1493.66|1493.66|1476.28|1476.28|0
1244152800000|2009-06-04 22:00:00|1503.78|1503.78|1493.21|1493.21|1505.77|1505.77|1479.22|1479.22|0
1244412000000|2009-06-07 22:00:00|1482.21|1482.21|1488.49|1488.49|1499.96|1499.96|1467.13|1467.13|0
1244498400000|2009-06-08 22:00:00|1495.04|1495.04|1501.55|1501.55|1509.57|1509.57|1489.22|1489.22|0
1244584800000|2009-06-09 22:00:00|1509.43|1509.43|1495.27|1495.27|1509.43|1509.43|1473.88|1473.88|0
1244671200000|2009-06-10 22:00:00|1494.07|1494.07|1497.01|1497.01|1511.94|1511.94|1493.16|1493.16|0
1244757600000|2009-06-11 22:00:00|1488.73|1488.73|1489.97|1489.97|1489.97|1489.97|1470.2|1470.2|0
1245016800000|2009-06-14 22:00:00|1472.77|1472.77|1456.96|1456.96|1473.07|1473.07|1445.3|1445.3|0
1245103200000|2009-06-15 22:00:00|1463.46|1463.46|1443.25|1443.25|1469.16|1469.16|1442.81|1442.81|0
1245189600000|2009-06-16 22:00:00|1449|1449|1455.89|1455.89|1470.11|1470.11|1439.38|1439.38|0
1245276000000|2009-06-17 22:00:00|1456.14|1456.14|1453.8|1453.8|1464.04|1464.04|1445.31|1445.31|0
1245362400000|2009-06-18 22:00:00|1465.88|1465.88|1471.23|1471.23|1477.95|1477.95|1460.45|1460.45|0
1245621600000|2009-06-21 22:00:00|1455.78|1455.78|1426.61|1426.61|1459.1|1459.1|1423.81|1423.81|0
1245708000000|2009-06-22 22:00:00|1427.68|1427.68|1424.46|1424.46|1432.92|1432.92|1413.54|1413.54|0
1245794400000|2009-06-23 22:00:00|1436.59|1436.59|1447.06|1447.06|1458.23|1458.23|1435.28|1435.28|0
1245880800000|2009-06-24 22:00:00|1438.75|1438.75|1475.82|1475.82|1477.97|1477.97|1434.97|1434.97|0
1245967200000|2009-06-25 22:00:00|1467.38|1467.38|1480.2|1480.2|1483.57|1483.57|1466.24|1466.24|0
1246226400000|2009-06-28 22:00:00|1483.66|1483.66|1483.83|1483.83|1493.57|1493.57|1468.98|1468.98|0
1246312800000|2009-06-29 22:00:00|1484.82|1484.82|1477.25|1477.25|1493.37|1493.37|1468.11|1468.11|0
1246399200000|2009-06-30 22:00:00|1486.5|1486.5|1481.34|1481.34|1497.71|1497.71|1479.67|1479.67|0
1246485600000|2009-07-01 22:00:00|1464.66|1464.66|1446.28|1446.28|1465.18|1465.18|1443.75|1443.75|0
1246831200000|2009-07-05 22:00:00|1435.4|1435.4|1441.01|1441.01|1444.3|1444.3|1424.61|1424.61|0
1246917600000|2009-07-06 22:00:00|1440.83|1440.83|1404.78|1404.78|1443.06|1443.06|1403.6|1403.6|0
1247004000000|2009-07-07 22:00:00|1412.54|1412.54|1411.53|1411.53|1417.35|1417.35|1394.87|1394.87|0
1247090400000|2009-07-08 22:00:00|1417|1417|1414.98|1414.98|1423.44|1423.44|1409.13|1409.13|0
1247176800000|2009-07-09 22:00:00|1409.55|1409.55|1419.84|1419.84|1427.9|1427.9|1405.58|1405.58|0
1247436000000|2009-07-12 22:00:00|1423.2|1423.2|1447.7|1447.7|1447.7|1447.7|1402.19|1402.19|0
1247522400000|2009-07-13 22:00:00|1444.59|1444.59|1452.84|1452.84|1455|1455|1439.57|1439.57|0
1247608800000|2009-07-14 22:00:00|1473.59|1473.59|1500.98|1500.98|1501.41|1501.41|1470.09|1470.09|0
1247695200000|2009-07-15 22:00:00|1495.4|1495.4|1518.87|1518.87|1521.67|1521.67|1494.57|1494.57|0
1247781600000|2009-07-16 22:00:00|1516.77|1516.77|1527.26|1527.26|1527.26|1527.26|1511.61|1511.61|0
1248040800000|2009-07-19 22:00:00|1534.39|1534.39|1544|1544|1545.02|1545.02|1529.45|1529.45|0
1248127200000|2009-07-20 22:00:00|1548.9|1548.9|1553.01|1553.01|1553.01|1553.01|1530.8|1530.8|0
1248213600000|2009-07-21 22:00:00|1552.63|1552.63|1565|1565|1572.48|1572.48|1551.16|1551.16|0
1248300000000|2009-07-22 22:00:00|1561.6|1561.6|1601.52|1601.52|1605.09|1605.09|1561.54|1561.54|0
1248386400000|2009-07-23 22:00:00|1579.25|1579.25|1599.06|1599.06|1600.03|1600.03|1576.51|1576.51|0
1248645600000|2009-07-26 22:00:00|1597.02|1597.02|1599.31|1599.31|1602.28|1602.28|1580.52|1580.52|0
1248732000000|2009-07-27 22:00:00|1590.77|1590.77|1605.47|1605.47|1609.17|1609.17|1583.27|1583.27|0
1248818400000|2009-07-28 22:00:00|1596.81|1596.81|1599.61|1599.61|1602.49|1602.49|1586.04|1586.04|0
1248904800000|2009-07-29 22:00:00|1614.11|1614.11|1609.87|1609.87|1632.97|1632.97|1606.72|1606.72|0
1248991200000|2009-07-30 22:00:00|1608.26|1608.26|1603.36|1603.36|1619.67|1619.67|1602.25|1602.25|0
1249250400000|2009-08-02 22:00:00|1619.24|1619.24|1628.12|1628.12|1628.3|1628.3|1611.6|1611.6|0
1249336800000|2009-08-03 22:00:00|1619.09|1619.09|1628.49|1628.49|1633.16|1633.16|1616.54|1616.54|0
1249423200000|2009-08-04 22:00:00|1631.75|1631.75|1614.44|1614.44|1631.75|1631.75|1604.09|1604.09|0
1249509600000|2009-08-05 22:00:00|1618.01|1618.01|1600.29|1600.29|1623.25|1623.25|1595.36|1595.36|0
1249596000000|2009-08-06 22:00:00|1620.74|1620.74|1619.49|1619.49|1628.44|1628.44|1609.54|1609.54|0
1249855200000|2009-08-09 22:00:00|1612.73|1612.73|1610.43|1610.43|1619.02|1619.02|1599.46|1599.46|0
1249941600000|2009-08-10 22:00:00|1603.68|1603.68|1594.69|1594.69|1605.8|1605.8|1587.4|1587.4|0
1250028000000|2009-08-11 22:00:00|1595.26|1595.26|1619.59|1619.59|1634.12|1634.12|1594.76|1594.76|0
1250114400000|2009-08-12 22:00:00|1628.37|1628.37|1628.65|1628.65|1632.2|1632.2|1611.24|1611.24|0
1250200800000|2009-08-13 22:00:00|1623.49|1623.49|1611.58|1611.58|1624.47|1624.47|1596.95|1596.95|0
1250460000000|2009-08-16 22:00:00|1583.29|1583.29|1564.89|1564.89|1583.29|1583.29|1563.14|1563.14|0
1250546400000|2009-08-17 22:00:00|1573.32|1573.32|1586.5|1586.5|1588.89|1588.89|1569.22|1569.22|0
1250632800000|2009-08-18 22:00:00|1568.41|1568.41|1596.61|1596.61|1600.23|1600.23|1566.44|1566.44|0
1250719200000|2009-08-19 22:00:00|1594.58|1594.58|1614.22|1614.22|1618.12|1618.12|1593.12|1593.12|0
1250805600000|2009-08-20 22:00:00|1620.47|1620.47|1637.78|1637.78|1639.23|1639.23|1615.12|1615.12|0
1251064800000|2009-08-23 22:00:00|1641.45|1641.45|1634.78|1634.78|1648.18|1648.18|1629.77|1629.77|0
1251151200000|2009-08-24 22:00:00|1640.42|1640.42|1639.9|1639.9|1655.25|1655.25|1635.38|1635.38|0
1251237600000|2009-08-25 22:00:00|1636.82|1636.82|1637|1637|1648.77|1648.77|1628.41|1628.41|0
1251324000000|2009-08-26 22:00:00|1636.13|1636.13|1640.97|1640.97|1643.18|1643.18|1611.73|1611.73|0
1251410400000|2009-08-27 22:00:00|1661.49|1661.49|1643.24|1643.24|1668.01|1668.01|1631.47|1631.47|0
1251669600000|2009-08-30 22:00:00|1628.21|1628.21|1625.19|1625.19|1632.07|1632.07|1616.52|1616.52|0
1251756000000|2009-08-31 22:00:00|1620.09|1620.09|1595.84|1595.84|1648.27|1648.27|1591.01|1591.01|0
1251842400000|2009-09-01 22:00:00|1588.09|1588.09|1594.28|1594.28|1602.9|1602.9|1586.55|1586.55|0
1251928800000|2009-09-02 22:00:00|1601.16|1601.16|1605.98|1605.98|1607.15|1607.15|1585.56|1585.56|0
1252015200000|2009-09-03 22:00:00|1609.63|1609.63|1638.07|1638.07|1639.9|1639.9|1606.47|1606.47|0
1252360800000|2009-09-07 22:00:00|1651.64|1651.64|1654.81|1654.81|1655.62|1655.62|1643.44|1643.44|0
1252447200000|2009-09-08 22:00:00|1655.92|1655.92|1669.23|1669.23|1676.25|1676.25|1648.92|1648.92|0
1252533600000|2009-09-09 22:00:00|1668.64|1668.64|1686.16|1686.16|1686.27|1686.27|1665.49|1665.49|0
1252620000000|2009-09-10 22:00:00|1684.84|1684.84|1685.46|1685.46|1689.68|1689.68|1674.14|1674.14|0
1252879200000|2009-09-13 22:00:00|1673.55|1673.55|1693.76|1693.76|1693.76|1693.76|1673.13|1673.13|0
1252965600000|2009-09-14 22:00:00|1691.28|1691.28|1699.53|1699.53|1703.46|1703.46|1688.46|1688.46|0
1253052000000|2009-09-15 22:00:00|1705.97|1705.97|1723.73|1723.73|1724.67|1724.67|1699.74|1699.74|0
1253138400000|2009-09-16 22:00:00|1721.58|1721.58|1721.09|1721.09|1732.42|1732.42|1714.33|1714.33|0
1253224800000|2009-09-17 22:00:00|1728.91|1728.91|1725.24|1725.24|1731.87|1731.87|1716.45|1716.45|0
1253484000000|2009-09-20 22:00:00|1717.37|1717.37|1731.58|1731.58|1735.32|1735.32|1714.1|1714.1|0
1253570400000|2009-09-21 22:00:00|1740.13|1740.13|1734.09|1734.09|1740.13|1740.13|1727.5|1727.5|0
1253656800000|2009-09-22 22:00:00|1739.93|1739.93|1724.27|1724.27|1754.54|1754.54|1722.99|1722.99|0
1253743200000|2009-09-23 22:00:00|1732.95|1732.95|1709.76|1709.76|1734.92|1734.92|1698.69|1698.69|0
1253829600000|2009-09-24 22:00:00|1696.99|1696.99|1694.15|1694.15|1710.29|1710.29|1690.68|1690.68|0
1254088800000|2009-09-27 22:00:00|1702.95|1702.95|1724.59|1724.59|1733.79|1733.79|1702.52|1702.52|0
1254175200000|2009-09-28 22:00:00|1724.2|1724.2|1717.67|1717.67|1732.31|1732.31|1709.28|1709.28|0
1254261600000|2009-09-29 22:00:00|1723.91|1723.91|1718.99|1718.99|1731.44|1731.44|1691.76|1691.76|0
1254348000000|2009-09-30 22:00:00|1710.5|1710.5|1666.41|1666.41|1711.7|1711.7|1666.41|1666.41|0
1254434400000|2009-10-01 22:00:00|1656.77|1656.77|1662.49|1662.49|1676.22|1676.22|1656.57|1656.57|0
1254693600000|2009-10-04 22:00:00|1668.7|1668.7|1675.64|1675.64|1682.77|1682.77|1660.37|1660.37|0
1254780000000|2009-10-05 22:00:00|1684.75|1684.75|1705.25|1705.25|1712.59|1712.59|1684.08|1684.08|0
1254866400000|2009-10-06 22:00:00|1701.4|1701.4|1710.45|1710.45|1710.45|1710.45|1698.63|1698.63|0
1254952800000|2009-10-07 22:00:00|1720.91|1720.91|1717.79|1717.79|1732.11|1732.11|1713.6|1713.6|0
1255039200000|2009-10-08 22:00:00|1713.47|1713.47|1727.76|1727.76|1729.22|1729.22|1710.58|1710.58|0
1255298400000|2009-10-11 22:00:00|1732.75|1732.75|1729.63|1729.63|1742.18|1742.18|1719.02|1719.02|0
1255384800000|2009-10-12 22:00:00|1729.16|1729.16|1730.27|1730.27|1737.39|1737.39|1722.68|1722.68|0
1255471200000|2009-10-13 22:00:00|1750.26|1750.26|1754.26|1754.26|1756.25|1756.25|1742.25|1742.25|0
1255557600000|2009-10-14 22:00:00|1747.81|1747.81|1753.36|1753.36|1753.36|1753.36|1742.89|1742.89|0
1255644000000|2009-10-15 22:00:00|1747.47|1747.47|1739.32|1739.32|1747.47|1747.47|1727.56|1727.56|0
1255903200000|2009-10-18 22:00:00|1741.43|1741.43|1756.68|1756.68|1758.5|1758.5|1732.02|1732.02|0
1255989600000|2009-10-19 22:00:00|1766.05|1766.05|1756.19|1756.19|1766.72|1766.72|1745.81|1745.81|0
1256076000000|2009-10-20 22:00:00|1754.71|1754.71|1753.56|1753.56|1780.83|1780.83|1750.91|1750.91|0
1256162400000|2009-10-21 22:00:00|1749.3|1749.3|1763.15|1763.15|1767.58|1767.58|1739.59|1739.59|0
1256248800000|2009-10-22 22:00:00|1774.05|1774.05|1753.63|1753.63|1777.57|1777.57|1749.03|1749.03|0
1256511600000|2009-10-25 23:00:00|1756.5|1756.5|1746.75|1746.75|1778.48|1778.48|1739.96|1739.96|0
1256598000000|2009-10-26 23:00:00|1746.99|1746.99|1722.46|1722.46|1751.65|1751.65|1715.11|1715.11|0
1256684400000|2009-10-27 23:00:00|1712.8|1712.8|1682.06|1682.06|1719.82|1719.82|1679.35|1679.35|0
1256770800000|2009-10-28 23:00:00|1694.27|1694.27|1711.27|1711.27|1714.36|1714.36|1688.68|1688.68|0
1256857200000|2009-10-29 23:00:00|1707.92|1707.92|1667.13|1667.13|1712.93|1712.93|1663.94|1663.94|0
1257116400000|2009-11-01 23:00:00|1667.06|1667.06|1672.91|1672.91|1689.3|1689.3|1652.44|1652.44|0
1257202800000|2009-11-02 23:00:00|1661.85|1661.85|1679.2|1679.2|1679.42|1679.42|1660.1|1660.1|0
1257289200000|2009-11-03 23:00:00|1687.12|1687.12|1680.67|1680.67|1701.47|1701.47|1678.17|1678.17|0
1257375600000|2009-11-04 23:00:00|1700.07|1700.07|1721.09|1721.09|1722.93|1722.93|1697.94|1697.94|0
1257462000000|2009-11-05 23:00:00|1709.82|1709.82|1730.76|1730.76|1733.22|1733.22|1709.44|1709.44|0
1257721200000|2009-11-08 23:00:00|1743.55|1743.55|1768.4|1768.4|1768.41|1768.41|1742.97|1742.97|0
1257807600000|2009-11-09 23:00:00|1765.52|1765.52|1773.17|1773.17|1777.86|1777.86|1763.89|1763.89|0
1257894000000|2009-11-10 23:00:00|1784.9|1784.9|1782.95|1782.95|1793.52|1793.52|1772.47|1772.47|0
1257980400000|2009-11-11 23:00:00|1784.69|1784.69|1773.14|1773.14|1794.12|1794.12|1769.64|1769.64|0
1258066800000|2009-11-12 23:00:00|1780.04|1780.04|1788.61|1788.61|1793.17|1793.17|1773.29|1773.29|0
1258326000000|2009-11-15 23:00:00|1794.88|1794.88|1807.56|1807.56|1814.25|1814.25|1793.63|1793.63|0
1258412400000|2009-11-16 23:00:00|1802.04|1802.04|1812.21|1812.21|1812.21|1812.21|1797.74|1797.74|0
1258498800000|2009-11-17 23:00:00|1807.11|1807.11|1801.74|1801.74|1807.53|1807.53|1789.66|1789.66|0
1258585200000|2009-11-18 23:00:00|1788.75|1788.75|1773.19|1773.19|1789|1789|1761.11|1761.11|0
1258671600000|2009-11-19 23:00:00|1760.54|1760.54|1764.39|1764.39|1768.35|1768.35|1758|1758|0
1258930800000|2009-11-22 23:00:00|1782.92|1782.92|1792.94|1792.94|1801.22|1801.22|1782.91|1782.91|0
1259017200000|2009-11-23 23:00:00|1791.54|1791.54|1786.25|1786.25|1792.18|1792.18|1776.1|1776.1|0
1259103600000|2009-11-24 23:00:00|1790.69|1790.69|1793.67|1793.67|1795.27|1795.27|1786.87|1786.87|0
1259276400000|2009-11-26 23:00:00|1743.39|1743.39|1765.46|1765.46|1779.26|1779.26|1742.2|1742.2|0
1259535600000|2009-11-29 23:00:00|1762.99|1762.99|1767.43|1767.43|1770.87|1770.87|1750.88|1750.88|0
1259622000000|2009-11-30 23:00:00|1782.85|1782.85|1787.71|1787.71|1798.48|1798.48|1782.85|1782.85|0
1259708400000|2009-12-01 23:00:00|1791.61|1791.61|1790.82|1790.82|1805.97|1805.97|1786.23|1786.23|0
1259794800000|2009-12-02 23:00:00|1795.25|1795.25|1782.91|1782.91|1806.35|1806.35|1781.76|1781.76|0
1259881200000|2009-12-03 23:00:00|1808.6|1808.6|1791.91|1791.91|1815.6|1815.6|1773.31|1773.31|0
1260140400000|2009-12-06 23:00:00|1791.35|1791.35|1783.65|1783.65|1797.63|1797.63|1779.47|1779.47|0
1260226800000|2009-12-07 23:00:00|1772.39|1772.39|1772.73|1772.73|1786.04|1786.04|1760.86|1760.86|0
1260313200000|2009-12-08 23:00:00|1770.05|1770.05|1789.7|1789.7|1791.13|1791.13|1759.34|1759.34|0
1260399600000|2009-12-09 23:00:00|1799.85|1799.85|1799.37|1799.37|1808.23|1808.23|1797.03|1797.03|0
1260486000000|2009-12-10 23:00:00|1808.84|1808.84|1792.06|1792.06|1810.31|1810.31|1784.82|1784.82|0
1260745200000|2009-12-13 23:00:00|1802.28|1802.28|1809.09|1809.09|1810.75|1810.75|1794.3|1794.3|0
1260831600000|2009-12-14 23:00:00|1801.58|1801.58|1798.21|1798.21|1813.38|1813.38|1793.6|1793.6|0
1260918000000|2009-12-15 23:00:00|1805.53|1805.53|1800.82|1800.82|1814.49|1814.49|1798.52|1798.52|0
1261004400000|2009-12-16 23:00:00|1791.46|1791.46|1778.27|1778.27|1794.79|1794.79|1777.08|1777.08|0
1261090800000|2009-12-17 23:00:00|1794.12|1794.12|1807.36|1807.36|1808.26|1808.26|1790.14|1790.14|0
1261350000000|2009-12-20 23:00:00|1818.39|1818.39|1828.79|1828.79|1835|1835|1818.39|1818.39|0
1261436400000|2009-12-21 23:00:00|1833.72|1833.72|1839.51|1839.51|1841.64|1841.64|1832.1|1832.1|0
1261522800000|2009-12-22 23:00:00|1842.65|1842.65|1851.99|1851.99|1853.15|1853.15|1839.12|1839.12|0
1261609200000|2009-12-23 23:00:00|1856.06|1856.06|1869.84|1869.84|1869.9|1869.9|1855.78|1855.78|0
1261954800000|2009-12-27 23:00:00|1874.71|1874.71|1878.18|1878.18|1882.58|1882.58|1868.14|1868.14|0
1262041200000|2009-12-28 23:00:00|1879.72|1879.72|1872.02|1872.02|1881.06|1881.06|1871.13|1871.13|0
1262127600000|2009-12-29 23:00:00|1872.63|1872.63|1878.65|1878.65|1881.15|1881.15|1869.6|1869.6|0
1262214000000|2009-12-30 23:00:00|1881.71|1881.71|1860.31|1860.31|1882.46|1882.46|1860.31|1860.31|0
1262559600000|2010-01-03 23:00:00|1882.69|1882.69|1886.7|1886.7|1890.02|1890.02|1881.63|1881.63|0
1262646000000|2010-01-04 23:00:00|1887.28|1887.28|1888.43|1888.43|1891.33|1891.33|1877.52|1877.52|0
1262732400000|2010-01-05 23:00:00|1887.91|1887.91|1878.42|1878.42|1893.21|1893.21|1873.9|1873.9|0
1262818800000|2010-01-06 23:00:00|1878.16|1878.16|1876.72|1876.72|1881.33|1881.33|1867.62|1867.62|0
1262905200000|2010-01-07 23:00:00|1870.9|1870.9|1892.59|1892.59|1893.25|1893.25|1868.55|1868.55|0
1263164400000|2010-01-10 23:00:00|1896.05|1896.05|1886.24|1886.24|1897.49|1897.49|1876.25|1876.25|0
1263250800000|2010-01-11 23:00:00|1874.75|1874.75|1861.79|1861.79|1876.37|1876.37|1852.31|1852.31|0
1263337200000|2010-01-12 23:00:00|1868.2|1868.2|1886.13|1886.13|1890.81|1890.81|1855.27|1855.27|0
1263423600000|2010-01-13 23:00:00|1880.46|1880.46|1886.52|1886.52|1891.73|1891.73|1880.35|1880.35|0
1263510000000|2010-01-14 23:00:00|1887.31|1887.31|1864.52|1864.52|1893.48|1893.48|1857.11|1857.11|0
1263855600000|2010-01-18 23:00:00|1869.24|1869.24|1895.48|1895.48|1896.54|1896.54|1868.83|1868.83|0
1263942000000|2010-01-19 23:00:00|1882.06|1882.06|1867.95|1867.95|1882.31|1882.31|1848.09|1848.09|0
1264028400000|2010-01-20 23:00:00|1874.54|1874.54|1850.57|1850.57|1885.01|1885.01|1842.86|1842.86|0
1264114800000|2010-01-21 23:00:00|1842.11|1842.11|1794.82|1794.82|1849.21|1849.21|1791.4|1791.4|0
1264374000000|2010-01-24 23:00:00|1806.6|1806.6|1802.39|1802.39|1813.65|1813.65|1794.68|1794.68|0
1264460400000|2010-01-25 23:00:00|1798.36|1798.36|1803.86|1803.86|1825.95|1825.95|1792.04|1792.04|0
1264546800000|2010-01-26 23:00:00|1801.67|1801.67|1818.9|1818.9|1823.8|1823.8|1790.1|1790.1|0
1264633200000|2010-01-27 23:00:00|1805.64|1805.64|1771.1|1771.1|1805.85|1805.85|1762.1|1762.1|0
1264719600000|2010-01-28 23:00:00|1787.14|1787.14|1741.04|1741.04|1789.93|1789.93|1734.03|1734.03|0
1264978800000|2010-01-31 23:00:00|1745.91|1745.91|1760.72|1760.72|1760.72|1760.72|1744.26|1744.26|0
1265065200000|2010-02-01 23:00:00|1760.65|1760.65|1776.92|1776.92|1780.17|1780.17|1750.39|1750.39|0
1265151600000|2010-02-02 23:00:00|1767.14|1767.14|1784.7|1784.7|1787.89|1787.89|1766.6|1766.6|0
1265238000000|2010-02-03 23:00:00|1771.78|1771.78|1732.99|1732.99|1775.37|1775.37|1732.99|1732.99|0
1265324400000|2010-02-04 23:00:00|1739.19|1739.19|1746.12|1746.12|1748.77|1748.77|1712.89|1712.89|0
1265583600000|2010-02-07 23:00:00|1744.02|1744.02|1734.88|1734.88|1755.65|1755.65|1734.12|1734.12|0
1265670000000|2010-02-08 23:00:00|1756.28|1756.28|1753.84|1753.84|1768.58|1768.58|1739.24|1739.24|0
1265756400000|2010-02-09 23:00:00|1752.46|1752.46|1749.76|1749.76|1760.61|1760.61|1738.46|1738.46|0
1265842800000|2010-02-10 23:00:00|1747.55|1747.55|1775.74|1775.74|1780.05|1780.05|1739.02|1739.02|0
1265929200000|2010-02-11 23:00:00|1761.29|1761.29|1779.11|1779.11|1783.7|1783.7|1756.65|1756.65|0
1266274800000|2010-02-15 23:00:00|1792.9|1792.9|1802.06|1802.06|1802.48|1802.48|1782.73|1782.73|0
1266361200000|2010-02-16 23:00:00|1808.55|1808.55|1810.86|1810.86|1811.2|1811.2|1799.25|1799.25|0
1266447600000|2010-02-17 23:00:00|1809.01|1809.01|1823.39|1823.39|1825.82|1825.82|1806.76|1806.76|0
1266534000000|2010-02-18 23:00:00|1816.94|1816.94|1823.32|1823.32|1830.38|1830.38|1813.08|1813.08|0
1266793200000|2010-02-21 23:00:00|1828.69|1828.69|1817.63|1817.63|1829.18|1829.18|1811.52|1811.52|0
1266879600000|2010-02-22 23:00:00|1815.43|1815.43|1793.82|1793.82|1817.96|1817.96|1786.46|1786.46|0
1266966000000|2010-02-23 23:00:00|1803.29|1803.29|1812.51|1812.51|1819.5|1819.5|1801.04|1801.04|0
1267052400000|2010-02-24 23:00:00|1791.15|1791.15|1812.91|1812.91|1815.94|1815.94|1781.12|1781.12|0
1267138800000|2010-02-25 23:00:00|1812.24|1812.24|1818.68|1818.68|1822.2|1822.2|1804.09|1804.09|0
1267398000000|2010-02-28 23:00:00|1826.62|1826.62|1846.4|1846.4|1848.1|1848.1|1826.61|1826.61|0
1267484400000|2010-03-01 23:00:00|1851.79|1851.79|1851.21|1851.21|1862.64|1862.64|1847.03|1847.03|0
1267570800000|2010-03-02 23:00:00|1854.71|1854.71|1851.57|1851.57|1861.15|1861.15|1846.22|1846.22|0
1267657200000|2010-03-03 23:00:00|1852.7|1852.7|1859.72|1859.72|1860.76|1860.76|1844.92|1844.92|0
1267743600000|2010-03-04 23:00:00|1871.62|1871.62|1888.56|1888.56|1889.68|1889.68|1869.1|1869.1|0
1268002800000|2010-03-07 23:00:00|1888.04|1888.04|1890.89|1890.89|1894.75|1894.75|1887.66|1887.66|0
1268089200000|2010-03-08 23:00:00|1885.99|1885.99|1901.38|1901.38|1911.38|1911.38|1885.99|1885.99|0
1268175600000|2010-03-09 23:00:00|1901.24|1901.24|1917.35|1917.35|1920.66|1920.66|1901.11|1901.11|0
1268262000000|2010-03-10 23:00:00|1911.07|1911.07|1923.81|1923.81|1923.81|1923.81|1908.39|1908.39|0
1268348400000|2010-03-11 23:00:00|1930|1930|1924.43|1924.43|1930.17|1930.17|1916.41|1916.41|0
1268607600000|2010-03-14 23:00:00|1918.14|1918.14|1920.09|1920.09|1924.49|1924.49|1906.01|1906.01|0
1268694000000|2010-03-15 23:00:00|1924.27|1924.27|1932.24|1932.24|1933.96|1933.96|1918.98|1918.98|0
1268780400000|2010-03-16 23:00:00|1934.65|1934.65|1936.22|1936.22|1945.9|1945.9|1930.91|1930.91|0
1268866800000|2010-03-17 23:00:00|1937.63|1937.63|1943.94|1943.94|1945.28|1945.28|1934.17|1934.17|0
1268953200000|2010-03-18 23:00:00|1943.96|1943.96|1932.43|1932.43|1949.14|1949.14|1924.72|1924.72|0
1269212400000|2010-03-21 23:00:00|1922.73|1922.73|1949.59|1949.59|1956.48|1956.48|1921.71|1921.71|0
1269298800000|2010-03-22 23:00:00|1952.54|1952.54|1963.2|1963.2|1964.14|1964.14|1943.25|1943.25|0
1269385200000|2010-03-23 23:00:00|1956.63|1956.63|1951.84|1951.84|1958.6|1958.6|1948.85|1948.85|0
1269471600000|2010-03-24 23:00:00|1966.56|1966.56|1949.15|1949.15|1976.38|1976.38|1948.5|1948.5|0
1269558000000|2010-03-25 23:00:00|1958.27|1958.27|1952.63|1952.63|1965.52|1965.52|1942.21|1942.21|0
1269813600000|2010-03-28 22:00:00|1960.63|1960.63|1961.22|1961.22|1968.43|1968.43|1956.6|1956.6|0
1269900000000|2010-03-29 22:00:00|1966.51|1966.51|1967.96|1967.96|1974.47|1974.47|1955.22|1955.22|0
1269986400000|2010-03-30 22:00:00|1962.17|1962.17|1958.34|1958.34|1969.9|1969.9|1955.15|1955.15|0
1270072800000|2010-03-31 22:00:00|1968.44|1968.44|1959.56|1959.56|1979.49|1979.49|1943.97|1943.97|0
1270418400000|2010-04-04 22:00:00|1964.03|1964.03|1977.83|1977.83|1981.07|1981.07|1958.01|1958.01|0
1270504800000|2010-04-05 22:00:00|1971.09|1971.09|1981.95|1981.95|1988.04|1988.04|1968.17|1968.17|0
1270591200000|2010-04-06 22:00:00|1980.2|1980.2|1977.3|1977.3|1987.34|1987.34|1967.14|1967.14|0
1270677600000|2010-04-07 22:00:00|1972.82|1972.82|1980.73|1980.73|1984.9|1984.9|1962.04|1962.04|0
1270764000000|2010-04-08 22:00:00|1984.01|1984.01|1994.43|1994.43|1994.48|1994.48|1978.04|1978.04|0
1271023200000|2010-04-11 22:00:00|1995.35|1995.35|1995.65|1995.65|2000.56|2000.56|1990.78|1990.78|0
1271109600000|2010-04-12 22:00:00|1994.34|1994.34|2003.81|2003.81|2006.51|2006.51|1986.83|1986.83|0
1271196000000|2010-04-13 22:00:00|2015.61|2015.61|2028.82|2028.82|2029.06|2029.06|2012.98|2012.98|0
1271282400000|2010-04-14 22:00:00|2027.92|2027.92|2038.64|2038.64|2040.49|2040.49|2027.52|2027.52|0
1271368800000|2010-04-15 22:00:00|2030.34|2030.34|2012.84|2012.84|2037.47|2037.47|2000.77|2000.77|0
1271628000000|2010-04-18 22:00:00|2011.4|2011.4|2013.53|2013.53|2018.93|2018.93|1988.37|1988.37|0
1271714400000|2010-04-19 22:00:00|2025.04|2025.04|2023.6|2023.6|2027.44|2027.44|2009.55|2009.55|0
1271800800000|2010-04-20 22:00:00|2037.15|2037.15|2034.53|2034.53|2040.83|2040.83|2021.72|2021.72|0
1271887200000|2010-04-21 22:00:00|2016.49|2016.49|2045.16|2045.16|2047.11|2047.11|2002.97|2002.97|0
1271973600000|2010-04-22 22:00:00|2042.8|2042.8|2055.33|2055.33|2055.63|2055.63|2036.99|2036.99|0
1272232800000|2010-04-25 22:00:00|2054.84|2054.84|2049.09|2049.09|2059.42|2059.42|2045.64|2045.64|0
1272319200000|2010-04-26 22:00:00|2040.43|2040.43|2006.25|2006.25|2049.9|2049.9|2001.02|2001.02|0
1272405600000|2010-04-27 22:00:00|2016.52|2016.52|2007.59|2007.59|2017.92|2017.92|1991.95|1991.95|0
1272492000000|2010-04-28 22:00:00|2020.51|2020.51|2042.89|2042.89|2045.86|2045.86|2019.32|2019.32|0
1272578400000|2010-04-29 22:00:00|2040.58|2040.58|2000.63|2000.63|2044.39|2044.39|2000.26|2000.26|0
1272837600000|2010-05-02 22:00:00|2010.94|2010.94|2031.6|2031.6|2039.52|2039.52|2010.91|2010.91|0
1272924000000|2010-05-03 22:00:00|2003.59|2003.59|1968.97|1968.97|2003.59|2003.59|1955.39|1955.39|0
1273010400000|2010-05-04 22:00:00|1947.35|1947.35|1958.26|1958.26|1971.1|1971.1|1936.56|1936.56|0
1273096800000|2010-05-05 22:00:00|1948.25|1948.25|1893.75|1893.75|1964.1|1964.1|1752.31|1752.31|0
1273183200000|2010-05-06 22:00:00|1879.76|1879.76|1849.44|1849.44|1901.89|1901.89|1808.07|1808.07|0
1273442400000|2010-05-09 22:00:00|1931.52|1931.52|1942.61|1942.61|1942.64|1942.64|1923.52|1923.52|0
1273528800000|2010-05-10 22:00:00|1920.24|1920.24|1940.48|1940.48|1966.48|1966.48|1918.12|1918.12|0
1273615200000|2010-05-11 22:00:00|1951.99|1951.99|1975.58|1975.58|1977.42|1977.42|1947.2|1947.2|0
1273701600000|2010-05-12 22:00:00|1969.44|1969.44|1945.52|1945.52|1983.13|1983.13|1940.44|1940.44|0
1273788000000|2010-05-13 22:00:00|1928.58|1928.58|1907.1|1907.1|1929.91|1929.91|1885.51|1885.51|0
1274047200000|2010-05-16 22:00:00|1911.38|1911.38|1915.45|1915.45|1920.75|1920.75|1872.92|1872.92|0
1274133600000|2010-05-17 22:00:00|1929.12|1929.12|1887.06|1887.06|1933.25|1933.25|1878.55|1878.55|0
1274220000000|2010-05-18 22:00:00|1879.32|1879.32|1873.42|1873.42|1894.41|1894.41|1850.96|1850.96|0
1274306400000|2010-05-19 22:00:00|1830.17|1830.17|1800.12|1800.12|1839.99|1839.99|1798.2|1798.2|0
1274392800000|2010-05-20 22:00:00|1772.34|1772.34|1822.77|1822.77|1834.69|1834.69|1767.94|1767.94|0
1274652000000|2010-05-23 22:00:00|1818.46|1818.46|1815.28|1815.28|1841.11|1841.11|1814.17|1814.17|0
1274738400000|2010-05-24 22:00:00|1769.32|1769.32|1815.68|1815.68|1818.28|1818.28|1756.63|1756.63|0
1274824800000|2010-05-25 22:00:00|1827.58|1827.58|1796.47|1796.47|1850.8|1850.8|1793.03|1793.03|0
1274911200000|2010-05-26 22:00:00|1837.65|1837.65|1862.71|1862.71|1863.87|1863.87|1831.78|1831.78|0
1274997600000|2010-05-27 22:00:00|1865.89|1865.89|1852.39|1852.39|1867.72|1867.72|1836.23|1836.23|0
1275343200000|2010-05-31 22:00:00|1846.6|1846.6|1835.04|1835.04|1878.04|1878.04|1832.96|1832.96|0
1275429600000|2010-06-01 22:00:00|1844.69|1844.69|1879.59|1879.59|1879.59|1879.59|1832.58|1832.58|0
1275516000000|2010-06-02 22:00:00|1883.25|1883.25|1895.66|1895.66|1898.93|1898.93|1871.59|1871.59|0
1275602400000|2010-06-03 22:00:00|1857.83|1857.83|1832.04|1832.04|1879.31|1879.31|1824.71|1824.71|0
1275861600000|2010-06-06 22:00:00|1839.77|1839.77|1798.16|1798.16|1845.3|1845.3|1795.54|1795.54|0
1275948000000|2010-06-07 22:00:00|1799.26|1799.26|1795.7|1795.7|1805.84|1805.84|1770.46|1770.46|0
1276034400000|2010-06-08 22:00:00|1805.87|1805.87|1778.92|1778.92|1823.21|1823.21|1774.05|1774.05|0
1276120800000|2010-06-09 22:00:00|1800.57|1800.57|1830.09|1830.09|1831.81|1831.81|1796.32|1796.32|0
1276207200000|2010-06-10 22:00:00|1814.25|1814.25|1847.15|1847.15|1848.62|1848.62|1811.99|1811.99|0
1276466400000|2010-06-13 22:00:00|1862.7|1862.7|1845.48|1845.48|1876.94|1876.94|1844.16|1844.16|0
1276552800000|2010-06-14 22:00:00|1855.69|1855.69|1897.48|1897.48|1898.79|1898.79|1855.69|1855.69|0
1276639200000|2010-06-15 22:00:00|1891.26|1891.26|1905.31|1905.31|1913.21|1913.21|1888.22|1888.22|0
1276725600000|2010-06-16 22:00:00|1914.75|1914.75|1910.65|1910.65|1916.24|1916.24|1894.27|1894.27|0
1276812000000|2010-06-17 22:00:00|1911.06|1911.06|1913.48|1913.48|1925.2|1925.2|1906.85|1906.85|0
1277071200000|2010-06-20 22:00:00|1939.77|1939.77|1895.84|1895.84|1939.77|1939.77|1885.2|1885.2|0
1277157600000|2010-06-21 22:00:00|1903.31|1903.31|1880.54|1880.54|1917.26|1917.26|1877.97|1877.97|0
1277244000000|2010-06-22 22:00:00|1883.97|1883.97|1874.42|1874.42|1889.73|1889.73|1859.05|1859.05|0
1277330400000|2010-06-23 22:00:00|1868.47|1868.47|1844.59|1844.59|1871.13|1871.13|1839.32|1839.32|0
1277416800000|2010-06-24 22:00:00|1848.82|1848.82|1838.52|1838.52|1857.31|1857.31|1829.3|1829.3|0
1277676000000|2010-06-27 22:00:00|1843.27|1843.27|1836|1836|1852.66|1852.66|1823.51|1823.51|0
1277762400000|2010-06-28 22:00:00|1805.55|1805.55|1764.06|1764.06|1807.09|1807.09|1752.56|1752.56|0
1277848800000|2010-06-29 22:00:00|1761.98|1761.98|1739.14|1739.14|1776.61|1776.61|1734.9|1734.9|0
1277935200000|2010-06-30 22:00:00|1741.93|1741.93|1734.41|1734.41|1747.25|1747.25|1700.04|1700.04|0
1278021600000|2010-07-01 22:00:00|1736.25|1736.25|1728.34|1728.34|1742.36|1742.36|1712.92|1712.92|0
1278367200000|2010-07-05 22:00:00|1752.98|1752.98|1734.68|1734.68|1763.88|1763.88|1719.2|1719.2|0
1278453600000|2010-07-06 22:00:00|1739.01|1739.01|1789.72|1789.72|1790.18|1790.18|1736.99|1736.99|0
1278540000000|2010-07-07 22:00:00|1801.55|1801.55|1798.31|1798.31|1805.83|1805.83|1777.44|1777.44|0
1278626400000|2010-07-08 22:00:00|1797.04|1797.04|1814.79|1814.79|1815.24|1815.24|1793|1793|0
1278885600000|2010-07-11 22:00:00|1814.49|1814.49|1821.03|1821.03|1831.62|1831.62|1808.7|1808.7|0
1278972000000|2010-07-12 22:00:00|1835.02|1835.02|1845.03|1845.03|1851.25|1851.25|1822.25|1822.25|0
1279058400000|2010-07-13 22:00:00|1847.92|1847.92|1853.41|1853.41|1863.52|1863.52|1840.62|1840.62|0
1279144800000|2010-07-14 22:00:00|1849.24|1849.24|1856.24|1856.24|1860.35|1860.35|1830.7|1830.7|0
1279231200000|2010-07-15 22:00:00|1845.5|1845.5|1803.48|1803.48|1850.73|1850.73|1802.54|1802.54|0
1279490400000|2010-07-18 22:00:00|1807.99|1807.99|1819.28|1819.28|1822.71|1822.71|1794.56|1794.56|0
1279576800000|2010-07-19 22:00:00|1789.93|1789.93|1840.67|1840.67|1841.16|1841.16|1784.55|1784.55|0
1279663200000|2010-07-20 22:00:00|1859.6|1859.6|1817.3|1817.3|1859.85|1859.85|1813.28|1813.28|0
1279749600000|2010-07-21 22:00:00|1842.38|1842.38|1863.1|1863.1|1870.41|1870.41|1842.38|1842.38|0
1279836000000|2010-07-22 22:00:00|1851.81|1851.81|1875.38|1875.38|1875.38|1875.38|1846.32|1846.32|0
1280095200000|2010-07-25 22:00:00|1875.77|1875.77|1890.4|1890.4|1890.4|1890.4|1867.84|1867.84|0
1280181600000|2010-07-26 22:00:00|1899.13|1899.13|1888.81|1888.81|1900.15|1900.15|1880.22|1880.22|0
1280268000000|2010-07-27 22:00:00|1887.46|1887.46|1872.62|1872.62|1894.69|1894.69|1866.68|1866.68|0
1280354400000|2010-07-28 22:00:00|1884.07|1884.07|1860.3|1860.3|1887.41|1887.41|1841.36|1841.36|0
1280440800000|2010-07-29 22:00:00|1842.33|1842.33|1864|1864|1874.64|1874.64|1833.9|1833.9|0
1280700000000|2010-08-01 22:00:00|1886.61|1886.61|1898.99|1898.99|1902.67|1902.67|1879.77|1879.77|0
1280786400000|2010-08-02 22:00:00|1898.46|1898.46|1891.81|1891.81|1898.63|1898.63|1881.58|1881.58|0
1280872800000|2010-08-03 22:00:00|1898.81|1898.81|1909.2|1909.2|1911.01|1911.01|1891.23|1891.23|0
1280959200000|2010-08-04 22:00:00|1900.07|1900.07|1904.95|1904.95|1907.8|1907.8|1892.5|1892.5|0
1281045600000|2010-08-05 22:00:00|1883.32|1883.32|1902.88|1902.88|1905.01|1905.01|1873.44|1873.44|0
1281304800000|2010-08-08 22:00:00|1911.38|1911.38|1915.17|1915.17|1918.78|1918.78|1902.98|1902.98|0
1281391200000|2010-08-09 22:00:00|1896.71|1896.71|1899.24|1899.24|1908.73|1908.73|1882.6|1882.6|0
1281477600000|2010-08-10 22:00:00|1866|1866|1845.38|1845.38|1866|1866|1838.89|1838.89|0
1281564000000|2010-08-11 22:00:00|1808.63|1808.63|1832.17|1832.17|1839.24|1839.24|1807.46|1807.46|0
1281650400000|2010-08-12 22:00:00|1825.29|1825.29|1818.8|1818.8|1832.46|1832.46|1818.3|1818.3|0
1281909600000|2010-08-15 22:00:00|1806.97|1806.97|1821.51|1821.51|1834.05|1834.05|1801.74|1801.74|0
1281996000000|2010-08-16 22:00:00|1833.15|1833.15|1845.37|1845.37|1860.68|1860.68|1831.27|1831.27|0
1282082400000|2010-08-17 22:00:00|1841.42|1841.42|1850.8|1850.8|1862.37|1862.37|1834.2|1834.2|0
1282168800000|2010-08-18 22:00:00|1842.79|1842.79|1823|1823|1847.62|1847.62|1811.57|1811.57|0
1282255200000|2010-08-19 22:00:00|1818.42|1818.42|1825.75|1825.75|1829.92|1829.92|1810.62|1810.62|0
1282514400000|2010-08-22 22:00:00|1833.33|1833.33|1808.31|1808.31|1842.79|1842.79|1807.84|1807.84|0
1282600800000|2010-08-23 22:00:00|1783.2|1783.2|1775.27|1775.27|1793.43|1793.43|1767.36|1767.36|0
1282687200000|2010-08-24 22:00:00|1762.68|1762.68|1790.88|1790.88|1798.38|1798.38|1758.62|1758.62|0
1282773600000|2010-08-25 22:00:00|1797.35|1797.35|1769.02|1769.02|1800.62|1800.62|1767.85|1767.85|0
1282860000000|2010-08-26 22:00:00|1780.11|1780.11|1791.64|1791.64|1794.29|1794.29|1747.32|1747.32|0
1283119200000|2010-08-29 22:00:00|1785.98|1785.98|1772.07|1772.07|1798.47|1798.47|1772.07|1772.07|0
1283205600000|2010-08-30 22:00:00|1762.54|1762.54|1767.43|1767.43|1781.47|1781.47|1755.38|1755.38|0
1283292000000|2010-08-31 22:00:00|1791.91|1791.91|1820.05|1820.05|1824.66|1824.66|1791.41|1791.41|0
1283378400000|2010-09-01 22:00:00|1822.83|1822.83|1840.58|1840.58|1840.58|1840.58|1817.99|1817.99|0
1283464800000|2010-09-02 22:00:00|1864.03|1864.03|1870.31|1870.31|1870.31|1870.31|1851.6|1851.6|0
1283810400000|2010-09-06 22:00:00|1862.88|1862.88|1856.5|1856.5|1870.06|1870.06|1854.43|1854.43|0
1283896800000|2010-09-07 22:00:00|1863.71|1863.71|1880|1880|1887.17|1887.17|1863.53|1863.53|0
1283983200000|2010-09-08 22:00:00|1897.01|1897.01|1886.14|1886.14|1897.93|1897.93|1882.79|1882.79|0
1284069600000|2010-09-09 22:00:00|1887.83|1887.83|1892.34|1892.34|1895.92|1895.92|1879.71|1879.71|0
1284328800000|2010-09-12 22:00:00|1908.75|1908.75|1921.67|1921.67|1924.61|1924.61|1908.41|1908.41|0
1284415200000|2010-09-13 22:00:00|1917.83|1917.83|1928.59|1928.59|1938.01|1938.01|1913.71|1913.71|0
1284501600000|2010-09-14 22:00:00|1923.97|1923.97|1939.6|1939.6|1942.34|1942.34|1918.1|1918.1|0
1284588000000|2010-09-15 22:00:00|1937.18|1937.18|1948.11|1948.11|1949.39|1949.39|1931.72|1931.72|0
1284674400000|2010-09-16 22:00:00|1959.26|1959.26|1955.83|1955.83|1961.01|1961.01|1945.52|1945.52|0
1284933600000|2010-09-19 22:00:00|1962.15|1962.15|1989.43|1989.43|1992.8|1992.8|1960.43|1960.43|0
1285020000000|2010-09-20 22:00:00|1990.19|1990.19|1989.11|1989.11|2002.79|2002.79|1980.47|1980.47|0
1285106400000|2010-09-21 22:00:00|1979.9|1979.9|1982.76|1982.76|1996.45|1996.45|1972.83|1972.83|0
1285192800000|2010-09-22 22:00:00|1968.03|1968.03|1982.15|1982.15|2002.46|2002.46|1967.82|1967.82|0
1285279200000|2010-09-23 22:00:00|2006.53|2006.53|2023.84|2023.84|2023.85|2023.85|2002.55|2002.55|0
1285538400000|2010-09-26 22:00:00|2021.68|2021.68|2010.99|2010.99|2026.42|2026.42|2010.53|2010.53|0
1285624800000|2010-09-27 22:00:00|2013.57|2013.57|2012.43|2012.43|2017.57|2017.57|1979.74|1979.74|0
1285711200000|2010-09-28 22:00:00|2008.14|2008.14|2009.08|2009.08|2017.24|2017.24|2000.91|2000.91|0
1285797600000|2010-09-29 22:00:00|2021.49|2021.49|1998.04|1998.04|2029.65|2029.65|1986.33|1986.33|0
1285884000000|2010-09-30 22:00:00|2014.47|2014.47|1996.6|1996.6|2017.23|2017.23|1987.71|1987.71|0
1286143200000|2010-10-03 22:00:00|1990.13|1990.13|1975.33|1975.33|1997.67|1997.67|1963.68|1963.68|0
1286229600000|2010-10-04 22:00:00|1996.38|1996.38|2024.63|2024.63|2026.46|2026.46|1996.21|1996.21|0
1286316000000|2010-10-05 22:00:00|2021.21|2021.21|2006.52|2006.52|2024.92|2024.92|1992.65|1992.65|0
1286402400000|2010-10-06 22:00:00|2016.08|2016.08|2011.63|2011.63|2017.44|2017.44|1996.25|1996.25|0
1286488800000|2010-10-07 22:00:00|2014.99|2014.99|2027.03|2027.03|2030.89|2030.89|1999.89|1999.89|0
1286748000000|2010-10-10 22:00:00|2028.53|2028.53|2026.98|2026.98|2037.12|2037.12|2021.43|2021.43|0
1286834400000|2010-10-11 22:00:00|2023.75|2023.75|2041.55|2041.55|2045.08|2045.08|2007.13|2007.13|0
1286920800000|2010-10-12 22:00:00|2052.5|2052.5|2057.25|2057.25|2067.06|2067.06|2048.05|2048.05|0
1287007200000|2010-10-13 22:00:00|2058.35|2058.35|2054.51|2054.51|2062.26|2062.26|2043.7|2043.7|0
1287093600000|2010-10-14 22:00:00|2078.63|2078.63|2097.73|2097.73|2097.73|2097.73|2062.84|2062.84|0
1287352800000|2010-10-17 22:00:00|2100.21|2100.21|2104.15|2104.15|2105.07|2105.07|2091.15|2091.15|0
1287439200000|2010-10-18 22:00:00|2063.96|2063.96|2069.73|2069.73|2087.05|2087.05|2054.61|2054.61|0
1287525600000|2010-10-19 22:00:00|2075.47|2075.47|2085.75|2085.75|2100.16|2100.16|2072.54|2072.54|0
1287612000000|2010-10-20 22:00:00|2097.17|2097.17|2090.1|2090.1|2106.24|2106.24|2069.45|2069.45|0
1287698400000|2010-10-21 22:00:00|2089.22|2089.22|2104.21|2104.21|2105.44|2105.44|2086.89|2086.89|0
1287957600000|2010-10-24 22:00:00|2113.23|2113.23|2113.55|2113.55|2127.26|2127.26|2112.28|2112.28|0
1288044000000|2010-10-25 22:00:00|2100.53|2100.53|2119.05|2119.05|2123.81|2123.81|2094.84|2094.84|0
1288130400000|2010-10-26 22:00:00|2108.11|2108.11|2125.88|2125.88|2127.21|2127.21|2104.99|2104.99|0
1288216800000|2010-10-27 22:00:00|2135.14|2135.14|2129.73|2129.73|2135.69|2135.69|2112.09|2112.09|0
1288303200000|2010-10-28 22:00:00|2126.76|2126.76|2124.45|2124.45|2137.33|2137.33|2124.45|2124.45|0
1288566000000|2010-10-31 23:00:00|2135.57|2135.57|2128.42|2128.42|2148.07|2148.07|2117.59|2117.59|0
1288652400000|2010-11-01 23:00:00|2146.98|2146.98|2151.72|2151.72|2155.46|2155.46|2141.62|2141.62|0
1288738800000|2010-11-02 23:00:00|2151.19|2151.19|2158.36|2158.36|2159.68|2159.68|2132.69|2132.69|0
1288825200000|2010-11-03 23:00:00|2183.1|2183.1|2187.8|2187.8|2193.66|2193.66|2179.06|2179.06|0
1288911600000|2010-11-04 23:00:00|2188.32|2188.32|2186.71|2186.71|2191.24|2191.24|2179.86|2179.86|0
1289170800000|2010-11-07 23:00:00|2179.7|2179.7|2188.94|2188.94|2191.49|2191.49|2176.67|2176.67|0
1289257200000|2010-11-08 23:00:00|2195.78|2195.78|2176.88|2176.88|2200.16|2200.16|2166.96|2166.96|0
1289343600000|2010-11-09 23:00:00|2178.36|2178.36|2187.74|2187.74|2189.38|2189.38|2162.63|2162.63|0
1289430000000|2010-11-10 23:00:00|2153.82|2153.82|2173.11|2173.11|2177.21|2177.21|2145.09|2145.09|0
1289516400000|2010-11-11 23:00:00|2161.66|2161.66|2137.95|2137.95|2171.23|2171.23|2122.42|2122.42|0
1289775600000|2010-11-14 23:00:00|2147.06|2147.06|2131.48|2131.48|2152.89|2152.89|2129.69|2129.69|0
1289862000000|2010-11-15 23:00:00|2114.43|2114.43|2093.63|2093.63|2126.16|2126.16|2085.27|2085.27|0
1289948400000|2010-11-16 23:00:00|2093.72|2093.72|2100|2100|2111.06|2111.06|2090.34|2090.34|0
1290034800000|2010-11-17 23:00:00|2124.79|2124.79|2134.77|2134.77|2147.97|2147.97|2121.86|2121.86|0
1290121200000|2010-11-18 23:00:00|2129.61|2129.61|2135.27|2135.27|2138.88|2138.88|2121.11|2121.11|0
1290380400000|2010-11-21 23:00:00|2126.4|2126.4|2150.86|2150.86|2151|2151|2121.74|2121.74|0
1290466800000|2010-11-22 23:00:00|2128.19|2128.19|2116.61|2116.61|2132.69|2132.69|2105.61|2105.61|0
1290553200000|2010-11-23 23:00:00|2138.24|2138.24|2160.52|2160.52|2165.15|2165.15|2138.15|2138.15|0
1290726000000|2010-11-25 23:00:00|2146.38|2146.38|2153.91|2153.91|2160.55|2160.55|2142.69|2142.69|0
1290985200000|2010-11-28 23:00:00|2144.04|2144.04|2144.56|2144.56|2150.71|2150.71|2118.94|2118.94|0
1291071600000|2010-11-29 23:00:00|2119.47|2119.47|2117.33|2117.33|2131.5|2131.5|2110.24|2110.24|0
1291158000000|2010-11-30 23:00:00|2150.64|2150.64|2162.83|2162.83|2173.42|2173.42|2150.64|2150.64|0
1291244400000|2010-12-01 23:00:00|2166.57|2166.57|2185.3|2185.3|2187.82|2187.82|2164.53|2164.53|0
1291330800000|2010-12-02 23:00:00|2177.11|2177.11|2191.17|2191.17|2192.89|2192.89|2176.28|2176.28|0
1291590000000|2010-12-05 23:00:00|2192.12|2192.12|2189.81|2189.81|2193.86|2193.86|2183.03|2183.03|0
1291676400000|2010-12-06 23:00:00|2214.99|2214.99|2189.35|2189.35|2215.28|2215.28|2188.74|2188.74|0
1291762800000|2010-12-07 23:00:00|2195.33|2195.33|2200.6|2200.6|2201.34|2201.34|2182.99|2182.99|0
1291849200000|2010-12-08 23:00:00|2210.73|2210.73|2201.57|2201.57|2213.01|2213.01|2193.92|2193.92|0
1291935600000|2010-12-09 23:00:00|2206.47|2206.47|2215.34|2215.34|2217.48|2217.48|2199.69|2199.69|0
1292194800000|2010-12-12 23:00:00|2223.89|2223.89|2207.45|2207.45|2225.22|2225.22|2207.02|2207.02|0
1292281200000|2010-12-13 23:00:00|2213.23|2213.23|2212.59|2212.59|2220.42|2220.42|2205.21|2205.21|0
1292367600000|2010-12-14 23:00:00|2210.51|2210.51|2202.45|2202.45|2223.67|2223.67|2196.88|2196.88|0
1292454000000|2010-12-15 23:00:00|2205.27|2205.27|2218.02|2218.02|2221.98|2221.98|2198.86|2198.86|0
1292540400000|2010-12-16 23:00:00|2222.01|2222.01|2218.29|2218.29|2227.04|2227.04|2217.11|2217.11|0
1292799600000|2010-12-19 23:00:00|2225.41|2225.41|2223.04|2223.04|2230.55|2230.55|2206.3|2206.3|0
1292886000000|2010-12-20 23:00:00|2230.61|2230.61|2234.57|2234.57|2235.58|2235.58|2226.25|2226.25|0
1292972400000|2010-12-21 23:00:00|2234.6|2234.6|2235.91|2235.91|2238.92|2238.92|2231.97|2231.97|0
1293058800000|2010-12-22 23:00:00|2232.84|2232.84|2230.27|2230.27|2235.11|2235.11|2225.29|2225.29|0
1293404400000|2010-12-26 23:00:00|2223.76|2223.76|2229.86|2229.86|2234.42|2234.42|2208.8|2208.8|0
1293490800000|2010-12-27 23:00:00|2234.56|2234.56|2227.42|2227.42|2236.17|2236.17|2222.76|2222.76|0
1293577200000|2010-12-28 23:00:00|2232.33|2232.33|2231.64|2231.64|2236.19|2236.19|2229.87|2229.87|0
1293663600000|2010-12-29 23:00:00|2230.39|2230.39|2225.72|2225.72|2232.38|2232.38|2222.77|2222.77|0
1293750000000|2010-12-30 23:00:00|2223.28|2223.28|2217.86|2217.86|2225|2225|2209.38|2209.38|0
1294009200000|2011-01-02 23:00:00|2238.66|2238.66|2254.23|2254.23|2268.3|2268.3|2237.79|2237.79|0
1294095600000|2011-01-03 23:00:00|2261.65|2261.65|2251.46|2251.46|2263.03|2263.03|2237.73|2237.73|0
1294182000000|2011-01-04 23:00:00|2245.4|2245.4|2270.4|2270.4|2271.08|2271.08|2243.88|2243.88|0
1294268400000|2011-01-05 23:00:00|2272.33|2272.33|2277.51|2277.51|2279.45|2279.45|2268.59|2268.59|0
1294354800000|2011-01-06 23:00:00|2280.13|2280.13|2276.7|2276.7|2282.87|2282.87|2254.22|2254.22|0
1294614000000|2011-01-09 23:00:00|2270.65|2270.65|2284.38|2284.38|2288.64|2288.64|2265|2265|0
1294700400000|2011-01-10 23:00:00|2294.66|2294.66|2288.73|2288.73|2296.15|2296.15|2279.48|2279.48|0
1294786800000|2011-01-11 23:00:00|2298.63|2298.63|2304.88|2304.88|2304.88|2304.88|2289.05|2289.05|0
1294873200000|2011-01-12 23:00:00|2303.6|2303.6|2305.53|2305.53|2310.82|2310.82|2298.62|2298.62|0
1294959600000|2011-01-13 23:00:00|2304.37|2304.37|2323.43|2323.43|2323.43|2323.43|2300.25|2300.25|0
1295305200000|2011-01-17 23:00:00|2300.93|2300.93|2328.79|2328.79|2331.32|2331.32|2299.37|2299.37|0
1295391600000|2011-01-18 23:00:00|2329.93|2329.93|2303.32|2303.32|2331.63|2331.63|2294.89|2294.89|0
1295478000000|2011-01-19 23:00:00|2292.17|2292.17|2286.08|2286.08|2295.24|2295.24|2268.59|2268.59|0
1295564400000|2011-01-20 23:00:00|2295.15|2295.15|2268.32|2268.32|2301.05|2301.05|2267.17|2267.17|0
1295823600000|2011-01-23 23:00:00|2271.73|2271.73|2300.39|2300.39|2300.39|2300.39|2268.72|2268.72|0
1295910000000|2011-01-24 23:00:00|2288.5|2288.5|2304.03|2304.03|2304.04|2304.04|2283.79|2283.79|0
1295996400000|2011-01-25 23:00:00|2306.99|2306.99|2314.19|2314.19|2321.22|2321.22|2300.11|2300.11|0
1296082800000|2011-01-26 23:00:00|2322.33|2322.33|2330.07|2330.07|2336.04|2336.04|2319.23|2319.23|0
1296169200000|2011-01-27 23:00:00|2330.07|2330.07|2270.51|2270.51|2330.07|2330.07|2260.6|2260.6|0
1296428400000|2011-01-30 23:00:00|2274.22|2274.22|2281.91|2281.91|2287.5|2287.5|2258.05|2258.05|0
1296514800000|2011-01-31 23:00:00|2298.37|2298.37|2324.95|2324.95|2329.34|2329.34|2296.74|2296.74|0
1296601200000|2011-02-01 23:00:00|2317.89|2317.89|2321.09|2321.09|2328.8|2328.8|2316.22|2316.22|0
1296687600000|2011-02-02 23:00:00|2316.67|2316.67|2323.07|2323.07|2327.24|2327.24|2297.79|2297.79|0
1296774000000|2011-02-03 23:00:00|2324.18|2324.18|2338.2|2338.2|2338.66|2338.66|2318.27|2318.27|0
1297033200000|2011-02-06 23:00:00|2340.44|2340.44|2349.2|2349.2|2360.82|2360.82|2338.87|2338.87|0
1297119600000|2011-02-07 23:00:00|2348.53|2348.53|2363.61|2363.61|2363.76|2363.76|2344.86|2344.86|0
1297206000000|2011-02-08 23:00:00|2359.81|2359.81|2360.95|2360.95|2367.19|2367.19|2352.46|2352.46|0
1297292400000|2011-02-09 23:00:00|2343.79|2343.79|2364.35|2364.35|2366.28|2366.28|2341.81|2341.81|0
1297378800000|2011-02-10 23:00:00|2357.77|2357.77|2379.15|2379.15|2381.4|2381.4|2353.28|2353.28|0
1297638000000|2011-02-13 23:00:00|2379.52|2379.52|2385.6|2385.6|2388.63|2388.63|2378.16|2378.16|0
1297724400000|2011-02-14 23:00:00|2380.16|2380.16|2381.92|2381.92|2384.81|2384.81|2371.19|2371.19|0
1297810800000|2011-02-15 23:00:00|2389.51|2389.51|2397.94|2397.94|2403.52|2403.52|2387.66|2387.66|0
1297897200000|2011-02-16 23:00:00|2384.69|2384.69|2397.57|2397.57|2400.89|2400.89|2384.22|2384.22|0
1297983600000|2011-02-17 23:00:00|2396.75|2396.75|2392.47|2392.47|2400.47|2400.47|2382.39|2382.39|0
1298329200000|2011-02-21 23:00:00|2353.81|2353.81|2322.86|2322.86|2366.43|2366.43|2318.4|2318.4|0
1298415600000|2011-02-22 23:00:00|2321.44|2321.44|2300.94|2300.94|2329.13|2329.13|2284.65|2284.65|0
1298502000000|2011-02-23 23:00:00|2306.94|2306.94|2313.31|2313.31|2321.2|2321.2|2285.44|2285.44|0
1298588400000|2011-02-24 23:00:00|2326.13|2326.13|2346.29|2346.29|2349.51|2349.51|2325.71|2325.71|0
1298847600000|2011-02-27 23:00:00|2354.87|2354.87|2350.99|2350.99|2362.79|2362.79|2338.21|2338.21|0
1298934000000|2011-02-28 23:00:00|2359.78|2359.78|2315.26|2315.26|2359.98|2359.98|2308.05|2308.05|0
1299020400000|2011-03-01 23:00:00|2314.28|2314.28|2326.77|2326.77|2340.8|2340.8|2311.99|2311.99|0
1299106800000|2011-03-02 23:00:00|2350.52|2350.52|2371.76|2371.76|2375.67|2375.67|2350.18|2350.18|0
1299193200000|2011-03-03 23:00:00|2370.34|2370.34|2359.96|2359.96|2371.23|2371.23|2344.62|2344.62|0
1299452400000|2011-03-06 23:00:00|2367.92|2367.92|2328.07|2328.07|2370.91|2370.91|2307.39|2307.39|0
1299538800000|2011-03-07 23:00:00|2325.13|2325.13|2337.55|2337.55|2347.51|2347.51|2310.96|2310.96|0
1299625200000|2011-03-08 23:00:00|2328.8|2328.8|2322.69|2322.69|2330.68|2330.68|2309.28|2309.28|0
1299711600000|2011-03-09 23:00:00|2295.09|2295.09|2284.29|2284.29|2300.53|2300.53|2276.12|2276.12|0
1299798000000|2011-03-10 23:00:00|2275.29|2275.29|2299.26|2299.26|2305.97|2305.97|2275.07|2275.07|0
1300057200000|2011-03-13 23:00:00|2286.77|2286.77|2290.72|2290.72|2302.92|2302.92|2274.08|2274.08|0
1300143600000|2011-03-14 23:00:00|2218.3|2218.3|2259.62|2259.62|2271.58|2271.58|2217.43|2217.43|0
1300230000000|2011-03-15 23:00:00|2240.83|2240.83|2202.97|2202.97|2252.13|2252.13|2188.92|2188.92|0
1300316400000|2011-03-16 23:00:00|2238.85|2238.85|2225.24|2225.24|2247.93|2247.93|2223.13|2223.13|0
1300402800000|2011-03-17 23:00:00|2249.18|2249.18|2221.07|2221.07|2249.39|2249.39|2217.95|2217.95|0
1300662000000|2011-03-20 23:00:00|2250.89|2250.89|2262.7|2262.7|2273.11|2273.11|2249.46|2249.46|0
1300748400000|2011-03-21 23:00:00|2264.07|2264.07|2257.96|2257.96|2266.09|2266.09|2253.08|2253.08|0
1300834800000|2011-03-22 23:00:00|2251.49|2251.49|2270.5|2270.5|2276.62|2276.62|2234.94|2234.94|0
1300921200000|2011-03-23 23:00:00|2287.01|2287.01|2312.09|2312.09|2315.56|2315.56|2275.65|2275.65|0
1301007600000|2011-03-24 23:00:00|2319.07|2319.07|2316.36|2316.36|2331.63|2331.63|2314.02|2314.02|0
1301263200000|2011-03-27 22:00:00|2325.13|2325.13|2303.1|2303.1|2326.12|2326.12|2303.06|2303.06|0
1301349600000|2011-03-28 22:00:00|2299.27|2299.27|2325.54|2325.54|2325.54|2325.54|2291.78|2291.78|0
1301436000000|2011-03-29 22:00:00|2338.41|2338.41|2336.52|2336.52|2340.39|2340.39|2326.79|2326.79|0
1301522400000|2011-03-30 22:00:00|2332.74|2332.74|2338.99|2338.99|2342.24|2342.24|2329.62|2329.62|0
1301608800000|2011-03-31 22:00:00|2352.47|2352.47|2342.92|2342.92|2359.16|2359.16|2334.95|2334.95|0
1301868000000|2011-04-03 22:00:00|2347.71|2347.71|2334.54|2334.54|2350.34|2350.34|2324.02|2324.02|0
1301954400000|2011-04-04 22:00:00|2330.12|2330.12|2327.87|2327.87|2342.34|2342.34|2323.41|2323.41|0
1302040800000|2011-04-05 22:00:00|2343.37|2343.37|2332.34|2332.34|2352.25|2352.25|2320.32|2320.32|0
1302127200000|2011-04-06 22:00:00|2331.74|2331.74|2332.88|2332.88|2346.86|2346.86|2315.83|2315.83|0
1302213600000|2011-04-07 22:00:00|2342.74|2342.74|2321.18|2321.18|2345.41|2345.41|2313.33|2313.33|0
1302472800000|2011-04-10 22:00:00|2330.26|2330.26|2314.5|2314.5|2333.98|2333.98|2305.53|2305.53|0
1302559200000|2011-04-11 22:00:00|2302.89|2302.89|2298.3|2298.3|2308.2|2308.2|2288.68|2288.68|0
1302645600000|2011-04-12 22:00:00|2312.8|2312.8|2316.63|2316.63|2322.6|2322.6|2298.82|2298.82|0
1302732000000|2011-04-13 22:00:00|2301.27|2301.27|2311.25|2311.25|2315.22|2315.22|2291.79|2291.79|0
1302818400000|2011-04-14 22:00:00|2304.46|2304.46|2307.58|2307.58|2316.82|2316.82|2293.53|2293.53|0
1303077600000|2011-04-17 22:00:00|2281.92|2281.92|2292.34|2292.34|2293.08|2293.08|2254.88|2254.88|0
1303164000000|2011-04-18 22:00:00|2297|2297|2306.77|2306.77|2306.77|2306.77|2286.59|2286.59|0
1303250400000|2011-04-19 22:00:00|2344.21|2344.21|2357.76|2357.76|2360.69|2360.69|2344.21|2344.21|0
1303336800000|2011-04-20 22:00:00|2381.2|2381.2|2377.3|2377.3|2381.2|2381.2|2370.28|2370.28|0
1303682400000|2011-04-24 22:00:00|2377.91|2377.91|2383.72|2383.72|2385.03|2385.03|2375.12|2375.12|0
1303768800000|2011-04-25 22:00:00|2389.24|2389.24|2396.03|2396.03|2405.23|2405.23|2384.8|2384.8|0
1303855200000|2011-04-26 22:00:00|2402.45|2402.45|2413.59|2413.59|2415.85|2415.85|2390.46|2390.46|0
1303941600000|2011-04-27 22:00:00|2404.96|2404.96|2409.9|2409.9|2411.98|2411.98|2398.93|2398.93|0
1304028000000|2011-04-28 22:00:00|2405.05|2405.05|2404.08|2404.08|2415.56|2415.56|2403.25|2403.25|0
1304287200000|2011-05-01 22:00:00|2410.24|2410.24|2404.24|2404.24|2417.83|2417.83|2397.48|2397.48|0
1304373600000|2011-05-02 22:00:00|2401.8|2401.8|2392.8|2392.8|2404.12|2404.12|2377.33|2377.33|0
1304460000000|2011-05-03 22:00:00|2392.16|2392.16|2387.51|2387.51|2398.46|2398.46|2367.68|2367.68|0
1304546400000|2011-05-04 22:00:00|2376.46|2376.46|2375.21|2375.21|2402.05|2402.05|2366.73|2366.73|0
1304632800000|2011-05-05 22:00:00|2395.92|2395.92|2383.18|2383.18|2411.63|2411.63|2376.15|2376.15|0
1304892000000|2011-05-08 22:00:00|2384.2|2384.2|2390.97|2390.97|2399.68|2399.68|2376.96|2376.96|0
1304978400000|2011-05-09 22:00:00|2397.2|2397.2|2411.35|2411.35|2414.58|2414.58|2394.84|2394.84|0
1305064800000|2011-05-10 22:00:00|2408.15|2408.15|2393.08|2393.08|2415.9|2415.9|2377.43|2377.43|0
1305151200000|2011-05-11 22:00:00|2384.14|2384.14|2407.89|2407.89|2410.45|2410.45|2372.19|2372.19|0
1305237600000|2011-05-12 22:00:00|2403.06|2403.06|2379.24|2379.24|2406.01|2406.01|2378.76|2378.76|0
1305496800000|2011-05-15 22:00:00|2368.47|2368.47|2337.85|2337.85|2375.36|2375.36|2332.84|2332.84|0
1305583200000|2011-05-16 22:00:00|2325.86|2325.86|2343.51|2343.51|2343.73|2343.73|2320.33|2320.33|0
1305669600000|2011-05-17 22:00:00|2340.69|2340.69|2362.95|2362.95|2366.4|2366.4|2337.48|2337.48|0
1305756000000|2011-05-18 22:00:00|2369.06|2369.06|2369.67|2369.67|2374.22|2374.22|2355.4|2355.4|0
1305842400000|2011-05-19 22:00:00|2365.49|2365.49|2351.43|2351.43|2368.99|2368.99|2348.73|2348.73|0
1306101600000|2011-05-22 22:00:00|2318.16|2318.16|2316.78|2316.78|2325.86|2325.86|2306.43|2306.43|0
1306188000000|2011-05-23 22:00:00|2321.59|2321.59|2303.55|2303.55|2322.63|2322.63|2302.36|2302.36|0
1306274400000|2011-05-24 22:00:00|2299.49|2299.49|2310.95|2310.95|2321.51|2321.51|2298.72|2298.72|0
1306360800000|2011-05-25 22:00:00|2306.44|2306.44|2325.93|2325.93|2332.02|2332.02|2306.11|2306.11|0
1306447200000|2011-05-26 22:00:00|2328.65|2328.65|2336.09|2336.09|2339.1|2339.1|2327.32|2327.32|0
1306792800000|2011-05-30 22:00:00|2359.05|2359.05|2372.54|2372.54|2372.54|2372.54|2347.23|2347.23|0
1306879200000|2011-05-31 22:00:00|2368.29|2368.29|2322.48|2322.48|2373.82|2373.82|2321|2321|0
1306965600000|2011-06-01 22:00:00|2325.56|2325.56|2326.7|2326.7|2335.66|2335.66|2314.69|2314.69|0
1307052000000|2011-06-02 22:00:00|2301.4|2301.4|2292.31|2292.31|2317.93|2317.93|2289.41|2289.41|0
1307311200000|2011-06-05 22:00:00|2288.61|2288.61|2274.48|2274.48|2299.4|2299.4|2273.24|2273.24|0
1307397600000|2011-06-06 22:00:00|2279.55|2279.55|2268.96|2268.96|2288.76|2288.76|2268.06|2268.06|0
1307484000000|2011-06-07 22:00:00|2264.4|2264.4|2252.89|2252.89|2268|2268|2246.62|2246.62|0
1307570400000|2011-06-08 22:00:00|2253.23|2253.23|2256.65|2256.65|2267.76|2267.76|2246.49|2246.49|0
1307656800000|2011-06-09 22:00:00|2249.4|2249.4|2221.09|2221.09|2250.89|2250.89|2220.83|2220.83|0
1307916000000|2011-06-12 22:00:00|2225.21|2225.21|2222.28|2222.28|2234.22|2234.22|2214.37|2214.37|0
1308002400000|2011-06-13 22:00:00|2240.39|2240.39|2250.34|2250.34|2256.46|2256.46|2240.39|2240.39|0
1308088800000|2011-06-14 22:00:00|2229.81|2229.81|2209.01|2209.01|2243.22|2243.22|2204.15|2204.15|0
1308175200000|2011-06-15 22:00:00|2209.75|2209.75|2199.93|2199.93|2216.74|2216.74|2180.94|2180.94|0
1308261600000|2011-06-16 22:00:00|2220.04|2220.04|2192.96|2192.96|2222.51|2222.51|2186.78|2186.78|0
1308520800000|2011-06-19 22:00:00|2187.21|2187.21|2204.36|2204.36|2210.64|2210.64|2186.77|2186.77|0
1308607200000|2011-06-20 22:00:00|2210.97|2210.97|2251.82|2251.82|2253.27|2253.27|2203.71|2203.71|0
1308693600000|2011-06-21 22:00:00|2243.21|2243.21|2235.75|2235.75|2254.64|2254.64|2234.83|2234.83|0
1308780000000|2011-06-22 22:00:00|2210.49|2210.49|2255.05|2255.05|2256.7|2256.7|2204.47|2204.47|0
1308866400000|2011-06-23 22:00:00|2245.49|2245.49|2217.06|2217.06|2246.96|2246.96|2213.1|2213.1|0
1309125600000|2011-06-26 22:00:00|2217.63|2217.63|2252.24|2252.24|2263.21|2263.21|2215.14|2215.14|0
1309212000000|2011-06-27 22:00:00|2256.52|2256.52|2285.75|2285.75|2286.92|2286.92|2254.94|2254.94|0
1309298400000|2011-06-28 22:00:00|2290.5|2290.5|2294.43|2294.43|2299.32|2299.32|2278.85|2278.85|0
1309384800000|2011-06-29 22:00:00|2303|2303|2325.07|2325.07|2327.36|2327.36|2302.67|2302.67|0
1309471200000|2011-06-30 22:00:00|2326.16|2326.16|2361.39|2361.39|2363.36|2363.36|2320.57|2320.57|0
1309816800000|2011-07-04 22:00:00|2363.08|2363.08|2371.21|2371.21|2374.41|2374.41|2357.31|2357.31|0
1309903200000|2011-07-05 22:00:00|2368.75|2368.75|2378.58|2378.58|2383.77|2383.77|2361.47|2361.47|0
1309989600000|2011-07-06 22:00:00|2396.64|2396.64|2412.89|2412.89|2418.99|2418.99|2394.55|2394.55|0
1310076000000|2011-07-07 22:00:00|2390.16|2390.16|2405.89|2405.89|2405.92|2405.92|2379.14|2379.14|0
1310335200000|2011-07-10 22:00:00|2380.56|2380.56|2362|2362|2392.09|2392.09|2354.12|2354.12|0
1310421600000|2011-07-11 22:00:00|2362.19|2362.19|2343.79|2343.79|2366.35|2366.35|2342.13|2342.13|0
1310508000000|2011-07-12 22:00:00|2360.43|2360.43|2352.43|2352.43|2377.34|2377.34|2345.8|2345.8|0
1310594400000|2011-07-13 22:00:00|2358.89|2358.89|2325.06|2325.06|2370.72|2370.72|2318.2|2318.2|0
1310680800000|2011-07-14 22:00:00|2351.81|2351.81|2356.67|2356.67|2357.36|2357.36|2336.13|2336.13|0
1310940000000|2011-07-17 22:00:00|2346.53|2346.53|2344.01|2344.01|2354.56|2354.56|2322.62|2322.62|0
1311026400000|2011-07-18 22:00:00|2367.81|2367.81|2398.17|2398.17|2400.58|2400.58|2367.81|2367.81|0
1311112800000|2011-07-19 22:00:00|2411.71|2411.71|2387.8|2387.8|2412.39|2412.39|2384.5|2384.5|0
1311199200000|2011-07-20 22:00:00|2389.56|2389.56|2404.24|2404.24|2417.13|2417.13|2377.82|2377.82|0
1311285600000|2011-07-21 22:00:00|2403.2|2403.2|2429.5|2429.5|2432.84|2432.84|2402.06|2402.06|0
1311544800000|2011-07-24 22:00:00|2408.65|2408.65|2424.15|2424.15|2437.42|2437.42|2406.17|2406.17|0
1311631200000|2011-07-25 22:00:00|2423.16|2423.16|2429.45|2429.45|2438.44|2438.44|2418.52|2418.52|0
1311717600000|2011-07-26 22:00:00|2414.36|2414.36|2367.16|2367.16|2416.22|2416.22|2362.12|2362.12|0
1311804000000|2011-07-27 22:00:00|2367.44|2367.44|2371.77|2371.77|2401.25|2401.25|2359.87|2359.87|0
1311890400000|2011-07-28 22:00:00|2349.3|2349.3|2362.81|2362.81|2388.24|2388.24|2341.82|2341.82|0
1312149600000|2011-07-31 22:00:00|2391.42|2391.42|2354.05|2354.05|2396.5|2396.5|2325.17|2325.17|0
1312236000000|2011-08-01 22:00:00|2340.73|2340.73|2292.85|2292.85|2352.48|2352.48|2291.37|2291.37|0
1312322400000|2011-08-02 22:00:00|2294.94|2294.94|2312.78|2312.78|2316.73|2316.73|2254.91|2254.91|0
1312408800000|2011-08-03 22:00:00|2275.3|2275.3|2207.2|2207.2|2284.3|2284.3|2207.05|2207.05|0
1312495200000|2011-08-04 22:00:00|2227.49|2227.49|2194.38|2194.38|2240.68|2240.68|2131.52|2131.52|0
1312754400000|2011-08-07 22:00:00|2127.87|2127.87|2060.29|2060.29|2162.78|2162.78|2060.29|2060.29|0
1312840800000|2011-08-08 22:00:00|2095.99|2095.99|2160.79|2160.79|2161.75|2161.75|2034.92|2034.92|0
1312927200000|2011-08-09 22:00:00|2110.14|2110.14|2073.09|2073.09|2142.31|2142.31|2070.24|2070.24|0
1313013600000|2011-08-10 22:00:00|2108.92|2108.92|2167.07|2167.07|2187.48|2187.48|2091.91|2091.91|0
1313100000000|2011-08-11 22:00:00|2176.54|2176.54|2182.05|2182.05|2195.25|2195.25|2154.86|2154.86|0
1313359200000|2011-08-14 22:00:00|2189.49|2189.49|2214.12|2214.12|2214.12|2214.12|2180.86|2180.86|0
1313445600000|2011-08-15 22:00:00|2190.14|2190.14|2194.27|2194.27|2211.9|2211.9|2165.04|2165.04|0
1313532000000|2011-08-16 22:00:00|2193.3|2193.3|2181.62|2181.62|2214.26|2214.26|2158.95|2158.95|0
1313618400000|2011-08-17 22:00:00|2116.79|2116.79|2073.03|2073.03|2118.61|2118.61|2055.18|2055.18|0
1313704800000|2011-08-18 22:00:00|2053.01|2053.01|2038.22|2038.22|2102.88|2102.88|2035.3|2035.3|0
1313964000000|2011-08-21 22:00:00|2084.27|2084.27|2044.73|2044.73|2084.83|2084.83|2038.14|2038.14|0
1314050400000|2011-08-22 22:00:00|2059.03|2059.03|2129.27|2129.27|2129.27|2129.27|2050.19|2050.19|0
1314136800000|2011-08-23 22:00:00|2121.52|2121.52|2145.04|2145.04|2148.22|2148.22|2105.31|2105.31|0
1314223200000|2011-08-24 22:00:00|2141.86|2141.86|2108.21|2108.21|2153.71|2153.71|2102.5|2102.5|0
1314309600000|2011-08-25 22:00:00|2101.91|2101.91|2161.97|2161.97|2169.41|2169.41|2082.04|2082.04|0
1314568800000|2011-08-28 22:00:00|2188.67|2188.67|2223.96|2223.96|2224.5|2224.5|2187.72|2187.72|0
1314655200000|2011-08-29 22:00:00|2212.07|2212.07|2237.69|2237.69|2250.1|2250.1|2202.45|2202.45|0
1314741600000|2011-08-30 22:00:00|2248.19|2248.19|2241.01|2241.01|2268.07|2268.07|2222.48|2222.48|0
1314828000000|2011-08-31 22:00:00|2245.01|2245.01|2219.05|2219.05|2263.94|2263.94|2217.02|2217.02|0
1314914400000|2011-09-01 22:00:00|2178.11|2178.11|2167.83|2167.83|2189.76|2189.76|2156.99|2156.99|0
1315260000000|2011-09-05 22:00:00|2116.48|2116.48|2167.6|2167.6|2171.39|2171.39|2112.84|2112.84|0
1315346400000|2011-09-06 22:00:00|2198.61|2198.61|2223.75|2223.75|2223.8|2223.8|2193.83|2193.83|0
1315432800000|2011-09-07 22:00:00|2212.71|2212.71|2214.29|2214.29|2244.51|2244.51|2206.79|2206.79|0
1315519200000|2011-09-08 22:00:00|2197.72|2197.72|2163.66|2163.66|2206.49|2206.49|2151.35|2151.35|0
1315778400000|2011-09-11 22:00:00|2145.78|2145.78|2191.84|2191.84|2192.28|2192.28|2139.58|2139.58|0
1315864800000|2011-09-12 22:00:00|2197.66|2197.66|2220.58|2220.58|2225.4|2225.4|2189.83|2189.83|0
1315951200000|2011-09-13 22:00:00|2233.66|2233.66|2252.75|2252.75|2277.92|2277.92|2210.63|2210.63|0
1316037600000|2011-09-14 22:00:00|2273.22|2273.22|2286.56|2286.56|2289.69|2289.69|2254.47|2254.47|0
1316124000000|2011-09-15 22:00:00|2284.28|2284.28|2306.09|2306.09|2308.96|2308.96|2283.43|2283.43|0
1316383200000|2011-09-18 22:00:00|2277.64|2277.64|2308.76|2308.76|2319.73|2319.73|2260.24|2260.24|0
1316469600000|2011-09-19 22:00:00|2318.55|2318.55|2295.89|2295.89|2337.7|2337.7|2293.06|2293.06|0
1316556000000|2011-09-20 22:00:00|2308.41|2308.41|2258.3|2258.3|2321.22|2321.22|2257.55|2257.55|0
1316642400000|2011-09-21 22:00:00|2196.63|2196.63|2184.59|2184.59|2219.72|2219.72|2151.48|2151.48|0
1316728800000|2011-09-22 22:00:00|2165.75|2165.75|2206.86|2206.86|2216.75|2216.75|2165.62|2165.62|0
1316988000000|2011-09-25 22:00:00|2216.66|2216.66|2234.28|2234.28|2237.13|2237.13|2170.14|2170.14|0
1317074400000|2011-09-26 22:00:00|2270.69|2270.69|2253.55|2253.55|2290.71|2290.71|2241.75|2241.75|0
1317160800000|2011-09-27 22:00:00|2266.29|2266.29|2220.84|2220.84|2281.09|2281.09|2218.77|2218.77|0
1317247200000|2011-09-28 22:00:00|2255.55|2255.55|2197.68|2197.68|2258.96|2258.96|2160.2|2160.2|0
1317333600000|2011-09-29 22:00:00|2167.24|2167.24|2139.18|2139.18|2185.61|2185.61|2139.17|2139.17|0
1317592800000|2011-10-02 22:00:00|2128.02|2128.02|2085.04|2085.04|2153.95|2153.95|2084.3|2084.3|0
1317679200000|2011-10-03 22:00:00|2064.01|2064.01|2129.21|2129.21|2131.31|2131.31|2042.9|2042.9|0
1317765600000|2011-10-04 22:00:00|2121.03|2121.03|2182.77|2182.77|2187.56|2187.56|2106.62|2106.62|0
1317852000000|2011-10-05 22:00:00|2181.58|2181.58|2217.99|2217.99|2218.3|2218.3|2169.57|2169.57|0
1317938400000|2011-10-06 22:00:00|2217.51|2217.51|2202.76|2202.76|2227.38|2227.38|2190.26|2190.26|0
1318197600000|2011-10-09 22:00:00|2241.17|2241.17|2278.65|2278.65|2278.74|2278.74|2237.48|2237.48|0
1318284000000|2011-10-10 22:00:00|2272.64|2272.64|2294.92|2294.92|2300.7|2300.7|2269.54|2269.54|0
1318370400000|2011-10-11 22:00:00|2316.76|2316.76|2307.18|2307.18|2331.91|2331.91|2305.31|2305.31|0
1318456800000|2011-10-12 22:00:00|2300.86|2300.86|2326.88|2326.88|2330.64|2330.64|2299.73|2299.73|0
1318543200000|2011-10-13 22:00:00|2360|2360|2371.94|2371.94|2371.94|2371.94|2344.74|2344.74|0
1318802400000|2011-10-16 22:00:00|2359.53|2359.53|2334.38|2334.38|2367.21|2367.21|2322.53|2322.53|0
1318888800000|2011-10-17 22:00:00|2331.98|2331.98|2364.87|2364.87|2375.26|2375.26|2309.88|2309.88|0
1318975200000|2011-10-18 22:00:00|2348.52|2348.52|2316.81|2316.81|2357.55|2357.55|2310.65|2310.65|0
1319061600000|2011-10-19 22:00:00|2317.34|2317.34|2306.29|2306.29|2317.34|2317.34|2274.49|2274.49|0
1319148000000|2011-10-20 22:00:00|2332.21|2332.21|2335.93|2335.93|2349.79|2349.79|2314.77|2314.77|0
1319407200000|2011-10-23 22:00:00|2341.71|2341.71|2384.42|2384.42|2389.91|2389.91|2341.15|2341.15|0
1319493600000|2011-10-24 22:00:00|2375.49|2375.49|2335.87|2335.87|2375.53|2375.53|2332.18|2332.18|0
1319580000000|2011-10-25 22:00:00|2349.85|2349.85|2334.79|2334.79|2355.02|2355.02|2291.78|2291.78|0
1319666400000|2011-10-26 22:00:00|2390.69|2390.69|2399.83|2399.83|2412.52|2412.52|2365.91|2365.91|0
1319752800000|2011-10-27 22:00:00|2386.02|2386.02|2401.29|2401.29|2404.8|2404.8|2384.97|2384.97|0
1320015600000|2011-10-30 23:00:00|2376.99|2376.99|2360.08|2360.08|2389.29|2389.29|2359.85|2359.85|0
1320102000000|2011-10-31 23:00:00|2301.11|2301.11|2298.37|2298.37|2321.36|2321.36|2287.74|2287.74|0
1320188400000|2011-11-01 23:00:00|2321.9|2321.9|2318.32|2318.32|2329.06|2329.06|2298.71|2298.71|0
1320274800000|2011-11-02 23:00:00|2340.14|2340.14|2367.71|2367.71|2369.77|2369.77|2311.2|2311.2|0
1320361200000|2011-11-03 23:00:00|2353.51|2353.51|2356.32|2356.32|2364.37|2364.37|2331.46|2331.46|0
1320620400000|2011-11-06 23:00:00|2353.82|2353.82|2371.04|2371.04|2372.72|2372.72|2329.68|2329.68|0
1320706800000|2011-11-07 23:00:00|2386.19|2386.19|2400.01|2400.01|2402.51|2402.51|2362.23|2362.23|0
1320793200000|2011-11-08 23:00:00|2346.74|2346.74|2314.1|2314.1|2354.9|2354.9|2307.78|2307.78|0
1320879600000|2011-11-09 23:00:00|2338.6|2338.6|2312.07|2312.07|2338.91|2338.91|2290.53|2290.53|0
1320966000000|2011-11-10 23:00:00|2336.44|2336.44|2355.78|2355.78|2363.12|2363.12|2330.63|2330.63|0
1321225200000|2011-11-13 23:00:00|2350.91|2350.91|2341.32|2341.32|2362.46|2362.46|2333.55|2333.55|0
1321311600000|2011-11-14 23:00:00|2334.24|2334.24|2366.24|2366.24|2375.1|2375.1|2331.75|2331.75|0
1321398000000|2011-11-15 23:00:00|2345.27|2345.27|2324.37|2324.37|2365.13|2365.13|2322.05|2322.05|0
1321484400000|2011-11-16 23:00:00|2320.64|2320.64|2272.09|2272.09|2320.81|2320.81|2257.92|2257.92|0
1321570800000|2011-11-17 23:00:00|2273.64|2273.64|2253.95|2253.95|2274.62|2274.62|2250.94|2250.94|0
1321830000000|2011-11-20 23:00:00|2219.88|2219.88|2211.14|2211.14|2225.54|2225.54|2188.14|2188.14|0
1321916400000|2011-11-21 23:00:00|2205.31|2205.31|2216.33|2216.33|2224.04|2224.04|2191.87|2191.87|0
1322002800000|2011-11-22 23:00:00|2199.46|2199.46|2166.54|2166.54|2203.14|2203.14|2166.54|2166.54|0
1322175600000|2011-11-24 23:00:00|2159.94|2159.94|2150.88|2150.88|2182.28|2182.28|2150.71|2150.71|0
1322434800000|2011-11-27 23:00:00|2207.68|2207.68|2224.22|2224.22|2227.81|2227.81|2206.69|2206.69|0
1322521200000|2011-11-28 23:00:00|2225.12|2225.12|2211.39|2211.39|2240.63|2240.63|2205.77|2205.77|0
1322607600000|2011-11-29 23:00:00|2270.28|2270.28|2295.2|2295.2|2295.35|2295.35|2264.72|2264.72|0
1322694000000|2011-11-30 23:00:00|2294.27|2294.27|2309.2|2309.2|2314.9|2314.9|2292.26|2292.26|0
1322780400000|2011-12-01 23:00:00|2327.87|2327.87|2302.04|2302.04|2331.12|2331.12|2301.25|2301.25|0
1323039600000|2011-12-04 23:00:00|2336.55|2336.55|2326.95|2326.95|2343.1|2343.1|2315.18|2315.18|0
1323126000000|2011-12-05 23:00:00|2327.65|2327.65|2321.49|2321.49|2335.79|2335.79|2313.99|2313.99|0
1323212400000|2011-12-06 23:00:00|2312.55|2312.55|2320.54|2320.54|2331.73|2331.73|2292.15|2292.15|0
1323298800000|2011-12-07 23:00:00|2309.53|2309.53|2282.59|2282.59|2324.04|2324.04|2278.42|2278.42|0
1323385200000|2011-12-08 23:00:00|2287.27|2287.27|2318.68|2318.68|2325.64|2325.64|2287.27|2287.27|0
1323644400000|2011-12-11 23:00:00|2295.43|2295.43|2292.24|2292.24|2295.53|2295.53|2274.15|2274.15|0
1323730800000|2011-12-12 23:00:00|2308.29|2308.29|2268.37|2268.37|2316.9|2316.9|2258.71|2258.71|0
1323817200000|2011-12-13 23:00:00|2259.84|2259.84|2233.03|2233.03|2260.52|2260.52|2219.68|2219.68|0
1323903600000|2011-12-14 23:00:00|2253.14|2253.14|2226.71|2226.71|2253.21|2253.21|2223.52|2223.52|0
1323990000000|2011-12-15 23:00:00|2238.59|2238.59|2238.18|2238.18|2267.55|2267.55|2234.3|2234.3|0
1324249200000|2011-12-18 23:00:00|2244.37|2244.37|2215.27|2215.27|2250.27|2250.27|2209.57|2209.57|0
1324335600000|2011-12-19 23:00:00|2253.19|2253.19|2281.94|2281.94|2283.45|2283.45|2252.57|2252.57|0
1324422000000|2011-12-20 23:00:00|2265.9|2265.9|2249.03|2249.03|2267.01|2267.01|2222.68|2222.68|0
1324508400000|2011-12-21 23:00:00|2254.68|2254.68|2266.77|2266.77|2268.59|2268.59|2251.31|2251.31|0
1324594800000|2011-12-22 23:00:00|2274.35|2274.35|2287.57|2287.57|2287.96|2287.96|2268.24|2268.24|0
1324940400000|2011-12-26 23:00:00|2284.29|2284.29|2293.12|2293.12|2301.3|2301.3|2281.86|2281.86|0
1325026800000|2011-12-27 23:00:00|2294.97|2294.97|2267.08|2267.08|2295.17|2295.17|2262.22|2262.22|0
1325113200000|2011-12-28 23:00:00|2272.56|2272.56|2285.07|2285.07|2285.72|2285.72|2264.89|2264.89|0
1325199600000|2011-12-29 23:00:00|2281.91|2281.91|2277.83|2277.83|2289.12|2289.12|2277.77|2277.77|0
1325545200000|2012-01-02 23:00:00|2323.16|2323.16|2321.96|2321.96|2332.24|2332.24|2315.28|2315.28|0
1325631600000|2012-01-03 23:00:00|2316.53|2316.53|2329.71|2329.71|2333.29|2333.29|2307.56|2307.56|0
1325718000000|2012-01-04 23:00:00|2326.58|2326.58|2348.98|2348.98|2351.45|2351.45|2317.52|2317.52|0
1325804400000|2012-01-05 23:00:00|2350.68|2350.68|2356.17|2356.17|2362.58|2362.58|2341.64|2341.64|0
1326063600000|2012-01-08 23:00:00|2362.53|2362.53|2350.65|2350.65|2363.48|2363.48|2342.34|2342.34|0
1326150000000|2012-01-09 23:00:00|2374.26|2374.26|2367.38|2367.38|2381.43|2381.43|2360.98|2360.98|0
1326236400000|2012-01-10 23:00:00|2363.69|2363.69|2372.25|2372.25|2376.58|2376.58|2357.53|2357.53|0
1326322800000|2012-01-11 23:00:00|2377.34|2377.34|2381.99|2381.99|2384.26|2384.26|2359.92|2359.92|0
1326409200000|2012-01-12 23:00:00|2371.42|2371.42|2371.98|2371.98|2373.5|2373.5|2352.76|2352.76|0
1326754800000|2012-01-16 23:00:00|2396.14|2396.14|2393.24|2393.24|2404.08|2404.08|2385.79|2385.79|0
1326841200000|2012-01-17 23:00:00|2396.63|2396.63|2425.96|2425.96|2425.96|2425.96|2395.43|2395.43|0
1326927600000|2012-01-18 23:00:00|2435.14|2435.14|2441.7|2441.7|2445.59|2445.59|2433.03|2433.03|0
1327014000000|2012-01-19 23:00:00|2428.66|2428.66|2437.02|2437.02|2438.25|2438.25|2428.35|2428.35|0
1327273200000|2012-01-22 23:00:00|2437.06|2437.06|2437.22|2437.22|2455.22|2455.22|2424.29|2424.29|0
1327359600000|2012-01-23 23:00:00|2426.86|2426.86|2433.96|2433.96|2440.2|2440.2|2423.24|2423.24|0
1327446000000|2012-01-24 23:00:00|2456.55|2456.55|2465.66|2465.66|2470.58|2470.58|2440.57|2440.57|0
1327532400000|2012-01-25 23:00:00|2474.05|2474.05|2454.63|2454.63|2479.31|2479.31|2444.83|2444.83|0
1327618800000|2012-01-26 23:00:00|2450.38|2450.38|2461.77|2461.77|2467.46|2467.46|2449.83|2449.83|0
1327878000000|2012-01-29 23:00:00|2438.52|2438.52|2465.32|2465.32|2468.57|2468.57|2433.63|2433.63|0
1327964400000|2012-01-30 23:00:00|2476.65|2476.65|2467.95|2467.95|2481.51|2481.51|2453.05|2453.05|0
1328050800000|2012-01-31 23:00:00|2481.62|2481.62|2488.18|2488.18|2497.31|2497.31|2474.29|2474.29|0
1328137200000|2012-02-01 23:00:00|2495.08|2495.08|2495.83|2495.83|2504.16|2504.16|2487.15|2487.15|0
1328223600000|2012-02-02 23:00:00|2518.86|2518.86|2529.17|2529.17|2532.26|2532.26|2514.99|2514.99|0
1328482800000|2012-02-05 23:00:00|2519.33|2519.33|2528.3|2528.3|2528.3|2528.3|2513.51|2513.51|0
1328569200000|2012-02-06 23:00:00|2522.79|2522.79|2532.06|2532.06|2537.64|2537.64|2514.9|2514.9|0
1328655600000|2012-02-07 23:00:00|2533.48|2533.48|2545.72|2545.72|2545.84|2545.84|2523.88|2523.88|0
1328742000000|2012-02-08 23:00:00|2553.63|2553.63|2563.93|2563.93|2567.28|2567.28|2541.2|2541.2|0
1328828400000|2012-02-09 23:00:00|2543.86|2543.86|2547.32|2547.32|2553.1|2553.1|2537.99|2537.99|0
1329087600000|2012-02-12 23:00:00|2564.93|2564.93|2569.49|2569.49|2572.64|2572.64|2554.29|2554.29|0
1329174000000|2012-02-13 23:00:00|2561.6|2561.6|2575.24|2575.24|2575.24|2575.24|2553.95|2553.95|0
1329260400000|2012-02-14 23:00:00|2584.95|2584.95|2556.01|2556.01|2600.96|2600.96|2552.56|2552.56|0
1329346800000|2012-02-15 23:00:00|2555.55|2555.55|2592.29|2592.29|2594.71|2594.71|2551.35|2551.35|0
1329433200000|2012-02-16 23:00:00|2587.22|2587.22|2584.24|2584.24|2593.56|2593.56|2572.82|2572.82|0
1329778800000|2012-02-20 23:00:00|2589.21|2589.21|2590.24|2590.24|2601.74|2601.74|2574.32|2574.32|0
1329865200000|2012-02-21 23:00:00|2586.32|2586.32|2579.78|2579.78|2593.05|2593.05|2575.31|2575.31|0
1329951600000|2012-02-22 23:00:00|2578.91|2578.91|2594.93|2594.93|2598.1|2598.1|2570.07|2570.07|0
1330038000000|2012-02-23 23:00:00|2602.66|2602.66|2604.21|2604.21|2609.45|2609.45|2598.67|2598.67|0
1330297200000|2012-02-26 23:00:00|2589.44|2589.44|2606.76|2606.76|2616.86|2616.86|2579.63|2579.63|0
1330383600000|2012-02-27 23:00:00|2610.04|2610.04|2633.46|2633.46|2634.23|2634.23|2607.5|2607.5|0
1330470000000|2012-02-28 23:00:00|2638.97|2638.97|2623.1|2623.1|2645.2|2645.2|2614.48|2614.48|0
1330556400000|2012-02-29 23:00:00|2634.2|2634.2|2643.54|2643.54|2645.91|2645.91|2625.42|2625.42|0
1330642800000|2012-03-01 23:00:00|2640.43|2640.43|2641.58|2641.58|2650|2650|2633.28|2633.28|0
1330902000000|2012-03-04 23:00:00|2636.6|2636.6|2614.92|2614.92|2642.75|2642.75|2605.59|2605.59|0
1330988400000|2012-03-05 23:00:00|2586.31|2586.31|2588.95|2588.95|2593.64|2593.64|2575.13|2575.13|0
1331074800000|2012-03-06 23:00:00|2599.85|2599.85|2607.85|2607.85|2614.23|2614.23|2597.23|2597.23|0
1331161200000|2012-03-07 23:00:00|2623.45|2623.45|2637.18|2637.18|2643.89|2643.89|2618.47|2618.47|0
1331247600000|2012-03-08 23:00:00|2641.15|2641.15|2646.85|2646.85|2651.98|2651.98|2639.6|2639.6|0
1331506800000|2012-03-11 23:00:00|2646.98|2646.98|2646.85|2646.85|2651.64|2651.64|2635.76|2635.76|0
1331593200000|2012-03-12 23:00:00|2665.3|2665.3|2697.43|2697.43|2697.64|2697.64|2658.09|2658.09|0
1331679600000|2012-03-13 23:00:00|2701.08|2701.08|2708.41|2708.41|2717.86|2717.86|2690.4|2690.4|0
1331766000000|2012-03-14 23:00:00|2716.19|2716.19|2714.79|2714.79|2720.49|2720.49|2701.65|2701.65|0
1331852400000|2012-03-15 23:00:00|2715.71|2715.71|2712.78|2712.78|2719.61|2719.61|2706.96|2706.96|0
1332111600000|2012-03-18 23:00:00|2716.98|2716.98|2733.26|2733.26|2738.22|2738.22|2710.63|2710.63|0
1332198000000|2012-03-19 23:00:00|2719.4|2719.4|2737.63|2737.63|2740.35|2740.35|2711.1|2711.1|0
1332284400000|2012-03-20 23:00:00|2739.4|2739.4|2736.88|2736.88|2752.46|2752.46|2733.91|2733.91|0
1332370800000|2012-03-21 23:00:00|2720.66|2720.66|2731.5|2731.5|2737.83|2737.83|2719.74|2719.74|0
1332457200000|2012-03-22 23:00:00|2734.68|2734.68|2728.55|2728.55|2734.68|2734.68|2714.6|2714.6|0
1332712800000|2012-03-25 22:00:00|2746.98|2746.98|2778.02|2778.02|2778.02|2778.02|2746.43|2746.43|0
1332799200000|2012-03-26 22:00:00|2779.67|2779.67|2782.12|2782.12|2793.44|2793.44|2778.91|2778.91|0
1332885600000|2012-03-27 22:00:00|2785.98|2785.98|2770.97|2770.97|2794|2794|2754.97|2754.97|0
1332972000000|2012-03-28 22:00:00|2756.44|2756.44|2762.05|2762.05|2769.83|2769.83|2741.32|2741.32|0
1333058400000|2012-03-29 22:00:00|2773.93|2773.93|2755.27|2755.27|2774.52|2774.52|2744.47|2744.47|0
1333317600000|2012-04-01 22:00:00|2752.25|2752.25|2784.42|2784.42|2787.25|2787.25|2747.54|2747.54|0
1333404000000|2012-04-02 22:00:00|2786.14|2786.14|2782.78|2782.78|2795.35|2795.35|2767.05|2767.05|0
1333490400000|2012-04-03 22:00:00|2759.33|2759.33|2745|2745|2762.73|2762.73|2729.21|2729.21|0
1333576800000|2012-04-04 22:00:00|2740.7|2740.7|2762.5|2762.5|2764.21|2764.21|2739.1|2739.1|0
1333922400000|2012-04-08 22:00:00|2726.08|2726.08|2739.98|2739.98|2751.44|2751.44|2722.77|2722.77|0
1334008800000|2012-04-09 22:00:00|2738.44|2738.44|2695.12|2695.12|2749.51|2749.51|2688.21|2688.21|0
1334095200000|2012-04-10 22:00:00|2719.48|2719.48|2708.13|2708.13|2726.94|2726.94|2702.97|2702.97|0
1334181600000|2012-04-11 22:00:00|2715.04|2715.04|2740.26|2740.26|2743.41|2743.41|2711.04|2711.04|0
1334268000000|2012-04-12 22:00:00|2730.74|2730.74|2698.99|2698.99|2731.35|2731.35|2698.11|2698.11|0
1334527200000|2012-04-15 22:00:00|2713.89|2713.89|2670.1|2670.1|2713.89|2713.89|2660.96|2660.96|0
1334613600000|2012-04-16 22:00:00|2678.58|2678.58|2723.58|2723.58|2731.38|2731.38|2675.14|2675.14|0
1334700000000|2012-04-17 22:00:00|2714.66|2714.66|2716.14|2716.14|2732.03|2732.03|2707.91|2707.91|0
1334786400000|2012-04-18 22:00:00|2707.89|2707.89|2686.82|2686.82|2738.59|2738.59|2676.09|2676.09|0
1334872800000|2012-04-19 22:00:00|2699.55|2699.55|2676.04|2676.04|2712.01|2712.01|2674.66|2674.66|0
1335132000000|2012-04-22 22:00:00|2651.13|2651.13|2653.5|2653.5|2657.36|2657.36|2629.7|2629.7|0
1335218400000|2012-04-23 22:00:00|2647.91|2647.91|2638.73|2638.73|2659.52|2659.52|2628.96|2628.96|0
1335304800000|2012-04-24 22:00:00|2694.86|2694.86|2709.62|2709.62|2710.87|2710.87|2691.12|2691.12|0
1335391200000|2012-04-25 22:00:00|2709.88|2709.88|2725.23|2725.23|2731.73|2731.73|2705.91|2705.91|0
1335477600000|2012-04-26 22:00:00|2737.57|2737.57|2741.34|2741.34|2750.5|2750.5|2723.16|2723.16|0
1335736800000|2012-04-29 22:00:00|2731.26|2731.26|2723.68|2723.68|2737.54|2737.54|2720.44|2720.44|0
1335823200000|2012-04-30 22:00:00|2719.25|2719.25|2726.92|2726.92|2756.81|2756.81|2715.75|2715.75|0
1335909600000|2012-05-01 22:00:00|2713.18|2713.18|2734.77|2734.77|2736.3|2736.3|2707.63|2707.63|0
1335996000000|2012-05-02 22:00:00|2737.04|2737.04|2704.59|2704.59|2737.14|2737.14|2697.78|2697.78|0
1336082400000|2012-05-03 22:00:00|2682.37|2682.37|2637.92|2637.92|2683.25|2683.25|2637.73|2637.73|0
1336341600000|2012-05-06 22:00:00|2622.67|2622.67|2639.28|2639.28|2651.74|2651.74|2620.96|2620.96|0
1336428000000|2012-05-07 22:00:00|2624.35|2624.35|2629.87|2629.87|2638.3|2638.3|2587.53|2587.53|0
1336514400000|2012-05-08 22:00:00|2600.19|2600.19|2621.35|2621.35|2635.71|2635.71|2588.97|2588.97|0
1336600800000|2012-05-09 22:00:00|2631.97|2631.97|2616.24|2616.24|2631.97|2631.97|2606.79|2606.79|0
1336687200000|2012-05-10 22:00:00|2606.01|2606.01|2615.98|2615.98|2643.22|2643.22|2604.99|2604.99|0
1336946400000|2012-05-13 22:00:00|2593.75|2593.75|2590.28|2590.28|2611.37|2611.37|2587.78|2587.78|0
1337032800000|2012-05-14 22:00:00|2589.96|2589.96|2580.75|2580.75|2617.23|2617.23|2576.77|2576.77|0
1337119200000|2012-05-15 22:00:00|2589.91|2589.91|2561.56|2561.56|2597.16|2597.16|2558.69|2558.69|0
1337205600000|2012-05-16 22:00:00|2562.13|2562.13|2509.05|2509.05|2567.55|2567.55|2509.05|2509.05|0
1337292000000|2012-05-17 22:00:00|2509.9|2509.9|2478.53|2478.53|2523.15|2523.15|2474.7|2474.7|0
1337551200000|2012-05-20 22:00:00|2482.31|2482.31|2545.43|2545.43|2547.69|2547.69|2478.36|2478.36|0
1337637600000|2012-05-21 22:00:00|2553.58|2553.58|2539.2|2539.2|2562.48|2562.48|2524.11|2524.11|0
1337724000000|2012-05-22 22:00:00|2534.66|2534.66|2547.08|2547.08|2553.19|2553.19|2499.3|2499.3|0
1337810400000|2012-05-23 22:00:00|2553.12|2553.12|2531.35|2531.35|2554.2|2554.2|2512.35|2512.35|0
1337896800000|2012-05-24 22:00:00|2532.32|2532.32|2527.05|2527.05|2537.56|2537.56|2520.17|2520.17|0
1338242400000|2012-05-28 22:00:00|2542.66|2542.66|2558.97|2558.97|2570.79|2570.79|2536.62|2536.62|0
1338328800000|2012-05-29 22:00:00|2538.58|2538.58|2537.4|2537.4|2546.01|2546.01|2522.45|2522.45|0
1338415200000|2012-05-30 22:00:00|2535.87|2535.87|2524.87|2524.87|2540.4|2540.4|2507.58|2507.58|0
1338501600000|2012-05-31 22:00:00|2510.82|2510.82|2458.83|2458.83|2510.82|2510.82|2458.73|2458.73|0
1338760800000|2012-06-03 22:00:00|2458.97|2458.97|2478.13|2478.13|2480.97|2480.97|2443.92|2443.92|0
1338847200000|2012-06-04 22:00:00|2467.81|2467.81|2487.5|2487.5|2492.53|2492.53|2467.66|2467.66|0
1338933600000|2012-06-05 22:00:00|2491.3|2489.3|2553.8|2550.8|2553.8|2551.8|2488.1|2486.1|0
1339020000000|2012-06-06 22:00:00|2552.5|2550.5|2539.3|2536.3|2571.6|2569.6|2532.6|2531.6|0
1339106400000|2012-06-07 22:00:00|2538.1|2536.1|2565|2563|2565.3|2563.3|2518.8|2516.8|0
1339365600000|2012-06-10 22:00:00|2595.9|2593.9|2518.7|2515.7|2604.4|2602.4|2514.6|2513.2|0
1339452000000|2012-06-11 22:00:00|2518.5|2516.7|2549.5|2546.5|2552.9|2550.9|2511.3|2510.3|0
1339538400000|2012-06-12 22:00:00|2549.3|2547.3|2530.7|2527.7|2558.6|2557.6|2519.8|2518.8|0
1339624800000|2012-06-13 22:00:00|2529.7|2528.1|2543.7|2540.7|2548.1|2547.1|2514.8|2513.8|0
1339711200000|2012-06-14 22:00:00|2543.5|2541.5|2572.7|2569.7|2573.6|2572.6|2539.6|2537.6|0
1339970400000|2012-06-17 22:00:00|2584.2|2582.2|2599.7|2596.7|2602|2600|2555.1|2554.1|0
1340056800000|2012-06-18 22:00:00|2599|2597|2618.6|2615.6|2631.6|2630.6|2591.3|2589.3|0
1340143200000|2012-06-19 22:00:00|2618.9|2616.9|2626.4|2623.4|2633.7|2632.7|2603.2|2602.2|0
1340229600000|2012-06-20 22:00:00|2624.9|2622.9|2563.6|2560.6|2626.5|2624.5|2554.2|2553.2|0
1340316000000|2012-06-21 22:00:00|2564.1|2562.1|2581.3|2579.3|2587.4|2586.4|2554.7|2552.7|0
1340575200000|2012-06-24 22:00:00|2580.9|2578.9|2536.1|2533.1|2582.6|2580.6|2526.9|2525.9|0
1340661600000|2012-06-25 22:00:00|2535.1|2533.3|2554.5|2551.5|2557.6|2556.6|2531.4|2530.4|0
1340748000000|2012-06-26 22:00:00|2553.6|2551.6|2565.1|2562.1|2577.4|2576.4|2549.1|2547.1|0
1340834400000|2012-06-27 22:00:00|2564.6|2563.1|2534.2|2531.2|2571.2|2569.2|2510.1|2509.1|0
1340920800000|2012-06-28 22:00:00|2534|2532|2618.6|2616.6|2622|2620|2525.7|2523.7|0
1341180000000|2012-07-01 22:00:00|2621.5|2619.5|2623|2620|2625.7|2624.7|2605.2|2604.2|0
1341266400000|2012-07-02 22:00:00|2621.8|2619.8|2647.8|2644.8|2650.7|2647.7|2619.3|2617.3|0
1341352800000|2012-07-03 22:00:00|2647.5|2645.5|2650.5|2647.5|2652.1|2649.1|2638.8|2636.8|0
1341439200000|2012-07-04 22:00:00|2644|2642|2648|2645|2661.1|2660.1|2629.9|2628.9|0
1341525600000|2012-07-05 22:00:00|2647|2645.3|2616.3|2614.3|2649.9|2647.9|2596.1|2595.1|0
1341784800000|2012-07-08 22:00:00|2610.1|2608.1|2609|2606|2620.9|2619.9|2597.1|2596.1|0
1341871200000|2012-07-09 22:00:00|2609.8|2607.8|2582.7|2579.7|2630.9|2629.9|2574|2573|0
1341957600000|2012-07-10 22:00:00|2583.5|2581.5|2576.8|2573.8|2594.8|2592.8|2548.1|2547.1|0
1342044000000|2012-07-11 22:00:00|2575.8|2573.6|2548.3|2545.3|2575.8|2573.6|2522.5|2521.5|0
1342130400000|2012-07-12 22:00:00|2547.6|2545.6|2584.7|2582.7|2590.4|2589.4|2545.9|2543.9|0
1342389600000|2012-07-15 22:00:00|2582.5|2580.5|2577.8|2574.8|2590.4|2589.4|2567.3|2566.3|0
1342476000000|2012-07-16 22:00:00|2577.6|2575.6|2594.6|2591.6|2600.2|2599.2|2554.2|2553.2|0
1342562400000|2012-07-17 22:00:00|2594.2|2592.2|2640.3|2637.3|2640.3|2637.8|2583.4|2581.4|0
1342648800000|2012-07-18 22:00:00|2639.6|2638.3|2661.5|2658.5|2663.3|2662.3|2634.9|2632.9|0
1342735200000|2012-07-19 22:00:00|2660.7|2658.7|2621.5|2619.5|2663.8|2661.8|2618.7|2617|0
1342994400000|2012-07-22 22:00:00|2616.1|2614.1|2579|2576|2619.1|2617.1|2548.8|2547.8|0
1343080800000|2012-07-23 22:00:00|2576|2574|2529.7|2526.7|2595.6|2594.6|2522.9|2520.9|0
1343167200000|2012-07-24 22:00:00|2528.7|2526.4|2553.3|2550.3|2566.6|2565.6|2524.3|2522.3|0
1343253600000|2012-07-25 22:00:00|2553.8|2551.8|2584|2581|2599.4|2598.4|2536.4|2534.4|0
1343340000000|2012-07-26 22:00:00|2583|2580.9|2648.4|2646.4|2652.4|2650.4|2578.9|2576.9|0
1343599200000|2012-07-29 22:00:00|2646.4|2644.4|2645.4|2642.4|2663.5|2662.5|2634.3|2633.3|0
1343685600000|2012-07-30 22:00:00|2644.2|2642.2|2643.3|2640.3|2658.3|2657.3|2638.3|2636.3|0
1343772000000|2012-07-31 22:00:00|2642.5|2640.5|2631.1|2628.1|2662.6|2661|2625.3|2624.3|0
1343858400000|2012-08-01 22:00:00|2631|2629|2625.4|2622.4|2654.9|2652.9|2606.4|2605.4|0
1343944800000|2012-08-02 22:00:00|2623.6|2621.6|2627.9|2625.9|2628.5|2626.5|2621.7|2619.7|0
1344204000000|2012-08-05 22:00:00|2681.6|2679.6|2694.2|2691.2|2706.8|2705.8|2677|2674.6|0
1344290400000|2012-08-06 22:00:00|2693.8|2691.8|2713.6|2710.6|2728.1|2727.1|2691.8|2689.8|0
1344376800000|2012-08-07 22:00:00|2713.5|2711.6|2710.4|2707.4|2722|2721|2706|2705|0
1344463200000|2012-08-08 22:00:00|2710.8|2708.8|2720|2717|2726.7|2724.7|2707.2|2705.2|0
1344549600000|2012-08-09 22:00:00|2719.7|2717.7|2725.7|2723.7|2726.2|2724.2|2705.1|2704.1|0
1344808800000|2012-08-12 22:00:00|2723.3|2721.3|2731.5|2728.5|2731.5|2729.2|2708.5|2707.5|0
1344895200000|2012-08-13 22:00:00|2730.6|2728.6|2726.5|2723.5|2743.7|2742.7|2721.8|2720.8|0
1344981600000|2012-08-14 22:00:00|2725.5|2723.7|2742.6|2739.6|2743.8|2741.8|2719.7|2717.7|0
1345068000000|2012-08-15 22:00:00|2741.9|2739.9|2768.8|2765.8|2774.9|2773.9|2739.7|2737.7|0
1345154400000|2012-08-16 22:00:00|2768|2766|2778.3|2776.3|2781.8|2780.4|2765|2763|0
1345413600000|2012-08-19 22:00:00|2779.2|2777.2|2782.8|2779.8|2785.2|2784|2768|2767|0
1345500000000|2012-08-20 22:00:00|2782.1|2780.1|2776.4|2773.4|2803.2|2802.2|2763|2762|0
1345586400000|2012-08-21 22:00:00|2776.1|2774.1|2784.9|2781.9|2790.7|2789.7|2760.2|2759.2|0
1345672800000|2012-08-22 22:00:00|2783.6|2781.6|2764.5|2761.5|2794|2792|2755.5|2754.5|0
1345759200000|2012-08-23 22:00:00|2763.3|2761.3|2779.2|2777.2|2786.1|2785.1|2751.8|2750.8|0
1346018400000|2012-08-26 22:00:00|2784|2782|2786|2783|2797|2795|2777.8|2776.8|0
1346104800000|2012-08-27 22:00:00|2785.2|2783.2|2784.7|2781.7|2791.8|2790.8|2772.3|2771.3|0
1346191200000|2012-08-28 22:00:00|2783|2781|2782.8|2779.8|2790.6|2789.6|2771.6|2770.6|0
1346277600000|2012-08-29 22:00:00|2782.3|2780.3|2755.5|2752.5|2783.5|2781.5|2750.9|2749.9|0
1346364000000|2012-08-30 22:00:00|2755.8|2753.8|2771.9|2769.9|2786.1|2785.1|2746.4|2745.4|0
1346623200000|2012-09-02 22:00:00|2771.2|2769.2|2783.7|2780.7|2785.8|2782.8|2761|2759|0
1346709600000|2012-09-03 22:00:00|2782.7|2780.9|2774.2|2771.2|2784|2782|2744|2743|0
1346796000000|2012-09-04 22:00:00|2773.4|2771.4|2770.3|2767.3|2781|2780|2758.1|2756.1|0
1346882400000|2012-09-05 22:00:00|2770|2768|2830.7|2827.7|2831.5|2829.5|2768.6|2766.6|0
1346968800000|2012-09-06 22:00:00|2829.5|2827.5|2825|2823|2837.6|2835.6|2818.1|2817.1|0
1347228000000|2012-09-09 22:00:00|2823.1|2821.1|2786.9|2783.9|2824.3|2823.3|2782.9|2780.9|0
1347314400000|2012-09-10 22:00:00|2785.8|2783.8|2781.4|2778.4|2800.4|2799.4|2779.1|2777.1|0
1347400800000|2012-09-11 22:00:00|2781.7|2779.7|2797.4|2794.4|2801.2|2799.2|2775.8|2774.8|0
1347487200000|2012-09-12 22:00:00|2796.7|2794.7|2831.2|2828.2|2842.7|2841.7|2786.3|2784.3|0
1347573600000|2012-09-13 22:00:00|2831|2829|2859|2857|2866|2865|2831|2829|0
1347832800000|2012-09-16 22:00:00|2856.6|2854.6|2854.2|2851.2|2859.6|2857.6|2846.6|2845.3|0
1347919200000|2012-09-17 22:00:00|2854|2852|2861.4|2858.4|2861.4|2859.6|2845.3|2843.3|0
1348005600000|2012-09-18 22:00:00|2860.9|2858.9|2861.4|2858.4|2872.3|2871.3|2850.5|2849.5|0
1348092000000|2012-09-19 22:00:00|2861.2|2859.2|2862.2|2859.2|2864.3|2862.8|2843.3|2842.3|0
1348178400000|2012-09-20 22:00:00|2862.4|2860.4|2860.5|2858.5|2877.5|2876.5|2859.4|2857.4|0
1348437600000|2012-09-23 22:00:00|2859.8|2857.8|2849.5|2846.5|2864.1|2862.1|2832.9|2831.9|0
1348524000000|2012-09-24 22:00:00|2848.8|2846.8|2814|2811|2859.4|2858.4|2804.9|2803.2|0
1348610400000|2012-09-25 22:00:00|2813.2|2811.2|2786.4|2783.4|2813.7|2811.7|2768.8|2767.8|0
1348696800000|2012-09-26 22:00:00|2787.1|2785.1|2822.2|2819.2|2828|2827|2784.2|2783.2|0
1348783200000|2012-09-27 22:00:00|2821.7|2819.7|2798.3|2796.3|2826.7|2824.7|2795.7|2794.7|0
1349042400000|2012-09-30 22:00:00|2796.1|2794.1|2794.9|2791.9|2828.9|2827.9|2784.1|2783.1|0
1349128800000|2012-10-01 22:00:00|2795|2793|2803.4|2800.4|2813.2|2812.2|2778.5|2777.5|0
1349215200000|2012-10-02 22:00:00|2802.7|2800.7|2820.2|2817.2|2823.3|2822.3|2794.5|2792.5|0
1349301600000|2012-10-03 22:00:00|2820|2818|2830|2827|2836.6|2835.6|2814.1|2813.1|0
1349388000000|2012-10-04 22:00:00|2829.8|2828|2811.5|2809.5|2847.3|2846.3|2806.5|2805.5|0
1349647200000|2012-10-07 22:00:00|2814.1|2812.1|2784.8|2781.8|2815.5|2813.5|2781.3|2780.3|0
1349733600000|2012-10-08 22:00:00|2784.1|2782.1|2743.5|2740.5|2794.1|2792.1|2736.9|2735.9|0
1349820000000|2012-10-09 22:00:00|2743|2741|2724|2721|2750.1|2749.1|2722.5|2720.5|0
1349906400000|2012-10-10 22:00:00|2723|2721.3|2724.4|2721.4|2752.4|2750.4|2719.3|2718|0
1349992800000|2012-10-11 22:00:00|2723.9|2721.9|2719.4|2717.4|2735.3|2734.3|2714.3|2713.3|0
1350252000000|2012-10-14 22:00:00|2722|2720|2739.7|2736.7|2743|2742|2712.5|2710.5|0
1350338400000|2012-10-15 22:00:00|2739.4|2737.4|2773.6|2770.6|2784.7|2782.7|2737.3|2735.3|0
1350424800000|2012-10-16 22:00:00|2774.1|2772.1|2779.6|2776.6|2786|2785|2760.7|2759.7|0
1350511200000|2012-10-17 22:00:00|2779.1|2777.1|2741.4|2738.4|2781.6|2779.6|2734.7|2733.7|0
1350597600000|2012-10-18 22:00:00|2740.6|2738.6|2673.9|2671.9|2745|2743|2671.9|2669.9|0
1350856800000|2012-10-21 22:00:00|2675|2673|2700.9|2697.9|2701.6|2699.6|2665|2663|0
1350943200000|2012-10-22 22:00:00|2699.9|2698.1|2673.1|2670.1|2703|2701|2658.9|2657.9|0
1351029600000|2012-10-23 22:00:00|2671.9|2669.9|2662.5|2659.5|2688|2686|2653.6|2652.6|0
1351116000000|2012-10-24 22:00:00|2662|2660|2648|2645|2680.9|2679.4|2612|2610|0
1351202400000|2012-10-25 22:00:00|2648.8|2646.8|2667.1|2665.1|2676.1|2675.1|2631.1|2629.1|0
1351375200000|2012-10-27 22:00:00|2663.4|2661.4|2658.4|2656.4|2665.7|2663.7|2658.4|2656.4|0
1351465200000|2012-10-28 23:00:00|2658.2|2656.2|2641.4|2639.4|2663.8|2661.8|2639.6|2637.6|0
1351551600000|2012-10-29 23:00:00|2641.3|2639.3|2664.6|2662.6|2667.8|2664.8|2633.6|2631.6|0
1351638000000|2012-10-30 23:00:00|2664.7|2662.7|2640.6|2638.6|2684.1|2682.1|2637|2635|0
1351724400000|2012-10-31 23:00:00|2640.9|2638.9|2692.8|2690.8|2696.9|2694.9|2635.3|2633.3|0
1351810800000|2012-11-01 23:00:00|2692.9|2690.9|2651.9|2648.9|2701.8|2699.8|2647.8|2645.5|0
1352070000000|2012-11-04 23:00:00|2645.7|2643.7|2663.8|2660.8|2679.9|2678.9|2643.1|2641.1|0
1352156400000|2012-11-05 23:00:00|2664.1|2662.1|2681.1|2678.1|2697.9|2696.9|2663.4|2661.4|0
1352242800000|2012-11-06 23:00:00|2680.9|2678.9|2621.9|2618.9|2692.5|2690.5|2603.1|2602.1|0
1352329200000|2012-11-07 23:00:00|2621.6|2619.9|2580.5|2577.5|2627.2|2626.2|2573.1|2571.1|0
1352415600000|2012-11-08 23:00:00|2579.5|2578.3|2586.5|2583.5|2611.1|2610.1|2560.9|2558.9|0
1352674800000|2012-11-11 23:00:00|2589.4|2587.4|2585.5|2582.5|2601.4|2600.1|2576.2|2575.2|0
1352761200000|2012-11-12 23:00:00|2584.3|2582.3|2577.2|2574.2|2587.8|2586.8|2555.2|2554.2|0
1352847600000|2012-11-13 23:00:00|2576|2574|2533.8|2530.8|2588.4|2586.4|2528.9|2527.9|0
1352934000000|2012-11-14 23:00:00|2533.6|2531.6|2524.7|2521.7|2543.4|2542.4|2514.9|2513.9|0
1353020400000|2012-11-15 23:00:00|2523.7|2521.9|2537.7|2534.7|2541|2540|2493.8|2492.8|0
1353279600000|2012-11-18 23:00:00|2538.3|2536.3|2587.8|2584.8|2596.9|2595.9|2538.1|2536.1|0
1353366000000|2012-11-19 23:00:00|2586.8|2585.6|2595.8|2592.8|2598.9|2597.9|2570.4|2569.4|0
1353452400000|2012-11-20 23:00:00|2594.3|2592.3|2602.1|2599.1|2604.2|2603.2|2579.9|2577.9|0
1353538800000|2012-11-21 23:00:00|2601.1|2600.4|2604.8|2601.8|2609.2|2607.2|2599.7|2597.7|0
1353625200000|2012-11-22 23:00:00|2603.8|2603.1|2637.5|2634.5|2642.7|2639.9|2599.2|2597.2|0
1353884400000|2012-11-25 23:00:00|2631.5|2629.5|2652.8|2649.8|2653.6|2651.7|2625.8|2623.8|0
1353970800000|2012-11-26 23:00:00|2650.5|2648.5|2644.7|2641.7|2660.1|2659.1|2637.9|2636.9|0
1354057200000|2012-11-27 23:00:00|2642.9|2640.9|2665.5|2662.5|2667.1|2666.1|2613|2612|0
1354143600000|2012-11-28 23:00:00|2664.5|2663.5|2675.6|2672.6|2690.1|2689.1|2661.9|2659.8|0
1354230000000|2012-11-29 23:00:00|2673.8|2671.8|2681.6|2678.6|2691.4|2689.4|2668.7|2667.7|0
1354489200000|2012-12-02 23:00:00|2678.4|2676.4|2669.7|2666.7|2699.7|2698.7|2668|2666|0
1354575600000|2012-12-03 23:00:00|2670.2|2668.2|2663.2|2660.2|2677.2|2675.2|2651.3|2650.3|0
1354662000000|2012-12-04 23:00:00|2661|2659|2635.2|2632.2|2681.1|2679.1|2624.5|2623.5|0
1354748400000|2012-12-05 23:00:00|2634.9|2632.9|2657|2654|2662.4|2661.4|2621.3|2620.3|0
1354834800000|2012-12-06 23:00:00|2656|2653.9|2639.5|2636.5|2673.9|2671.9|2630.1|2629.1|0
1355094000000|2012-12-09 23:00:00|2640.9|2638.9|2650|2647|2662.1|2661.1|2627.9|2625.9|0
1355180400000|2012-12-10 23:00:00|2649|2648|2687.3|2684.3|2697.7|2696.7|2646.3|2644.3|0
1355266800000|2012-12-11 23:00:00|2686.6|2684.6|2670.7|2667.7|2696.2|2694.2|2668.1|2667.1|0
1355353200000|2012-12-12 23:00:00|2671.7|2668.7|2652.3|2649.3|2688.8|2687.8|2642.8|2641.8|0
1355439600000|2012-12-13 23:00:00|2650.8|2648.8|2633.5|2630.5|2663.1|2661.1|2620.6|2619.6|0
1355698800000|2012-12-16 23:00:00|2640.9|2638.9|2669.2|2666.2|2670.4|2668.4|2615.3|2613.3|0
1355785200000|2012-12-17 23:00:00|2669.9|2667.9|2707.8|2704.8|2710.7|2709.7|2667.6|2665.6|0
1355871600000|2012-12-18 23:00:00|2706.3|2704.3|2690.3|2687.3|2718.2|2716.2|2689.5|2687.3|0
1355958000000|2012-12-19 23:00:00|2690|2688|2695|2692|2704.4|2702.4|2679.9|2678.9|0
1356044400000|2012-12-20 23:00:00|2694.8|2692.8|2671.8|2668.8|2697.3|2695.3|2637.9|2636.9|0
1356303600000|2012-12-23 23:00:00|2663.6|2661.6|2655.8|2654.8|2667.8|2665.8|2651.6|2649.6|0
1356476400000|2012-12-25 23:00:00|2660.1|2658.1|2636.3|2633.3|2663.1|2662.1|2626.6|2625.6|0
1356562800000|2012-12-26 23:00:00|2636.1|2634.1|2632|2629|2642.7|2640.7|2599.2|2598.2|0
1356649200000|2012-12-27 23:00:00|2630.7|2628.7|2591.2|2588.2|2636.3|2634.3|2588.5|2586.5|0
1356908400000|2012-12-30 23:00:00|2591.8|2589.8|2666.6|2663.6|2670.7|2668.7|2586.2|2584.2|0
1357081200000|2013-01-01 23:00:00|2697.2|2695.2|2746|2743|2748.7|2746.7|2695.9|2693.9|0
1357167600000|2013-01-02 23:00:00|2744.9|2742.9|2733.3|2730.3|2751.9|2750.9|2723.9|2722.9|0
1357254000000|2013-01-03 23:00:00|2732.1|2730.1|2720.8|2717.8|2741.2|2739.2|2716.2|2715.2|0
1357513200000|2013-01-06 23:00:00|2719.8|2718.4|2724.2|2721.2|2727.8|2726.8|2707.3|2706.3|0
1357599600000|2013-01-07 23:00:00|2724.5|2722.5|2721|2718|2729.8|2728.8|2703.8|2702.8|0
1357686000000|2013-01-08 23:00:00|2720.2|2718.2|2729.7|2726.7|2735.3|2734.3|2717.1|2715.1|0
1357772400000|2013-01-09 23:00:00|2728.2|2726.2|2749.4|2746.4|2749.4|2747.6|2719.5|2718.5|0
1357858800000|2013-01-10 23:00:00|2747.4|2745.4|2750.3|2747.3|2751|2749|2738|2736.9|0
1358118000000|2013-01-13 23:00:00|2749.8|2747.8|2738.6|2735.6|2756.6|2754.6|2725.4|2724.4|0
1358204400000|2013-01-14 23:00:00|2737.6|2736.6|2726.4|2723.4|2738.9|2736.9|2711.5|2710.5|0
1358290800000|2013-01-15 23:00:00|2726.6|2724.4|2733.6|2730.6|2743.5|2742.5|2717.2|2715.2|0
1358377200000|2013-01-16 23:00:00|2732.9|2730.9|2743.7|2740.7|2758|2757|2723.4|2721.4|0
1358463600000|2013-01-17 23:00:00|2741.9|2739.9|2742.9|2739.9|2748.3|2746.3|2728.5|2727.5|0
1358722800000|2013-01-20 23:00:00|2740.2|2738.2|2749.2|2746.2|2749.2|2747.8|2738.9|2736.9|0
1358809200000|2013-01-21 23:00:00|2747.7|2745.7|2764.7|2761.7|2764.7|2762.7|2727.1|2726.1|0
1358895600000|2013-01-22 23:00:00|2763.2|2761.2|2735.2|2732.2|2775.5|2773.5|2735.2|2732.2|0
1358982000000|2013-01-23 23:00:00|2722.2|2720.2|2720.9|2717.9|2749.3|2748.3|2715.3|2713.3|0
1359068400000|2013-01-24 23:00:00|2718.9|2716.9|2736.7|2733.7|2746|2745|2718.7|2716.7|0
1359327600000|2013-01-27 23:00:00|2734.8|2732.8|2742.2|2739.2|2753.8|2752.8|2733|2731|0
1359414000000|2013-01-28 23:00:00|2741.4|2739.4|2753.7|2750.7|2753.9|2751.9|2722.3|2721.3|0
1359500400000|2013-01-29 23:00:00|2752.4|2750.4|2741.5|2738.5|2758|2757|2732.6|2731.6|0
1359586800000|2013-01-30 23:00:00|2740.7|2738.7|2740.2|2737.2|2752.3|2751.3|2730.3|2728.6|0
1359673200000|2013-01-31 23:00:00|2739.7|2737.7|2764.1|2761.1|2770|2769|2737.1|2735.1|0
1359932400000|2013-02-03 23:00:00|2763.8|2761.8|2715.6|2712.6|2764.9|2762.9|2714.7|2712.4|0
1360018800000|2013-02-04 23:00:00|2714.8|2712.8|2760.1|2757.1|2764.3|2763.3|2714.7|2712.7|0
1360105200000|2013-02-05 23:00:00|2758.4|2756.4|2744.2|2741.2|2762.7|2760.7|2738.2|2737.2|0
1360191600000|2013-02-06 23:00:00|2744.1|2741.1|2746.8|2743.8|2752|2750|2716.4|2715.4|0
1360278000000|2013-02-07 23:00:00|2745.8|2744.5|2775.7|2772.7|2781.9|2780.9|2745|2743|0
1360537200000|2013-02-10 23:00:00|2775.2|2773.2|2775.6|2772.6|2784.1|2782.1|2765.9|2764.9|0
1360623600000|2013-02-11 23:00:00|2773.2|2771.2|2769.6|2766.6|2776.8|2775.8|2761.3|2760.3|0
1360710000000|2013-02-12 23:00:00|2768.8|2766.8|2770.7|2767.7|2783.9|2782.9|2765.2|2764.2|0
1360796400000|2013-02-13 23:00:00|2769.5|2767.5|2774.6|2771.6|2777.1|2776.1|2758.6|2756.6|0
1360882800000|2013-02-14 23:00:00|2772.1|2770.1|2763|2760|2778.9|2777.9|2756.7|2755.7|0
1361142000000|2013-02-17 23:00:00|2761|2759|2767.4|2764.4|2768.2|2765.2|2759.1|2757.1|0
1361228400000|2013-02-18 23:00:00|2764.8|2762.8|2786.6|2783.6|2786.6|2784.4|2761.3|2759.3|0
1361314800000|2013-02-19 23:00:00|2785.6|2783.1|2737.6|2734.6|2787|2785|2727.4|2725.4|0
1361401200000|2013-02-20 23:00:00|2737.1|2735.1|2718.3|2715.3|2741.7|2739.7|2700.4|2699.4|0
1361487600000|2013-02-21 23:00:00|2718.1|2716.1|2737.5|2734.5|2740.6|2738.6|2715.2|2714.2|0
1361746800000|2013-02-24 23:00:00|2740.3|2738.3|2702.9|2699.9|2765.6|2764.6|2695.9|2693.9|0
1361833200000|2013-02-25 23:00:00|2703.2|2701.2|2713.4|2710.4|2718.5|2717.5|2690.2|2689.2|0
1361919600000|2013-02-26 23:00:00|2712.4|2710.7|2743.2|2740.2|2758.6|2757.6|2704.8|2702.8|0
1362006000000|2013-02-27 23:00:00|2742.1|2740.1|2740.5|2737.5|2762.1|2761.1|2734|2732|0
1362092400000|2013-02-28 23:00:00|2740.7|2738.7|2751.2|2748.2|2752.6|2751.6|2712.6|2711.6|0
1362351600000|2013-03-03 23:00:00|2746.2|2744.2|2766|2763|2766|2763.5|2734.5|2732.5|0
1362438000000|2013-03-04 23:00:00|2764.2|2762.2|2802.4|2799.4|2804.6|2803.6|2762.8|2760.8|0
1362524400000|2013-03-05 23:00:00|2801.7|2799.7|2793.2|2790.2|2810|2808.3|2789.3|2788|0
1362610800000|2013-03-06 23:00:00|2793.1|2790.1|2800.4|2797.4|2804.6|2803.6|2789.5|2787.5|0
1362697200000|2013-03-07 23:00:00|2798.9|2796.9|2804.8|2801.8|2836.7|2834.7|2792.8|2791.8|0
1362870000000|2013-03-09 23:00:00|2799|2797|2798|2796|2799.8|2797.8|2796.5|2794.5|0
1362956400000|2013-03-10 23:00:00|2797.7|2795.7|2809|2807|2812.1|2810.7|2791.5|2790.5|0
1363042800000|2013-03-11 23:00:00|2809.1|2807.1|2802.7|2800.7|2810.6|2808.5|2787.6|2786.6|0
1363129200000|2013-03-12 23:00:00|2802.8|2800.8|2799.6|2797.6|2808.2|2807.2|2787.4|2786.4|0
1363215600000|2013-03-13 23:00:00|2799.4|2797.4|2805.6|2803.6|2812.2|2811.2|2797.4|2795.4|0
1363302000000|2013-03-14 23:00:00|2805.9|2803.9|2798.8|2795.8|2811.3|2809.3|2791.9|2790.9|0
1363474800000|2013-03-16 23:00:00|2769.6|2767.6|2769.7|2767.7|2775.6|2773.6|2766.2|2764.2|0
1363561200000|2013-03-17 23:00:00|2769.8|2767.8|2796.1|2794.1|2804.8|2803.8|2755.2|2753.2|0
1363647600000|2013-03-18 23:00:00|2795.8|2793.8|2781.6|2779.6|2807.6|2806.6|2763.1|2762.1|0
1363734000000|2013-03-19 23:00:00|2781.7|2779.7|2794.5|2792.5|2814|2813|2780|2778|0
1363820400000|2013-03-20 23:00:00|2794.6|2792.6|2775.9|2773.9|2795.6|2793.6|2768.6|2767.6|0
1363906800000|2013-03-21 23:00:00|2776|2774|2807.8|2804.8|2807.8|2805.3|2771.4|2769.4|0
1364079600000|2013-03-23 23:00:00|2801.9|2799.9|2805.2|2803.2|2805.2|2803.2|2801.7|2799.7|0
1364166000000|2013-03-24 23:00:00|2804.7|2802.7|2793.9|2791.9|2819.2|2817.2|2778.2|2777.2|0
1364252400000|2013-03-25 23:00:00|2794|2792|2810.7|2808.7|2811|2809|2792.9|2790.9|0
1364338800000|2013-03-26 23:00:00|2810.9|2808.9|2808.3|2806.3|2813|2811.9|2783.2|2782.2|0
1364425200000|2013-03-27 23:00:00|2807.9|2805.9|2820.6|2817.6|2822.9|2820.3|2799|2797|0
1364767200000|2013-03-31 22:00:00|2818.6|2816.6|2797.6|2794.6|2822.5|2821|2790.7|2789.7|0
1364853600000|2013-04-01 22:00:00|2796.6|2794.8|2822.7|2819.7|2829.5|2828.5|2793.2|2791.2|0
1364940000000|2013-04-02 22:00:00|2821.2|2819.2|2794.8|2791.8|2825.3|2824.3|2787|2786|0
1365026400000|2013-04-03 22:00:00|2794.3|2792.3|2792.5|2789.5|2807.7|2805.7|2778.7|2777.7|0
1365112800000|2013-04-04 22:00:00|2792.3|2790.3|2772|2769|2792.5|2790.5|2744.1|2743.1|0
1365372000000|2013-04-07 22:00:00|2770.6|2768.6|2794.3|2791.3|2796.1|2794.1|2764.1|2763.1|0
1365458400000|2013-04-08 22:00:00|2793.1|2791.1|2808.5|2805.5|2816.8|2815.8|2780.4|2779.4|0
1365544800000|2013-04-09 22:00:00|2806.7|2804.7|2859.4|2856.4|2863.4|2862.4|2802.4|2800.4|0
1365631200000|2013-04-10 22:00:00|2858|2856|2861.8|2858.8|2864.4|2863.4|2849.4|2848.1|0
1365717600000|2013-04-11 22:00:00|2860.3|2858.3|2854.8|2851.8|2862.8|2860.8|2834.1|2833.1|0
1365976800000|2013-04-14 22:00:00|2853.3|2851.3|2794|2791|2857.4|2855.4|2776.8|2774.8|0
1366063200000|2013-04-15 22:00:00|2793|2790.3|2837.5|2834.5|2841.4|2839.4|2792.1|2790.1|0
1366149600000|2013-04-16 22:00:00|2838|2836|2780.7|2777.7|2838|2836|2765.6|2764.6|0
1366236000000|2013-04-17 22:00:00|2778.2|2776.2|2757|2754|2795.6|2793.6|2731.1|2730.1|0
1366322400000|2013-04-18 22:00:00|2754|2752|2779.8|2776.8|2786.7|2785.7|2744.3|2743.3|0
1366581600000|2013-04-21 22:00:00|2780.1|2778.1|2810.2|2807.2|2820.1|2819.1|2780.1|2778.1|0
1366668000000|2013-04-22 22:00:00|2809|2807|2844.3|2841.3|2851.5|2849.5|2793.3|2791.3|0
1366754400000|2013-04-23 22:00:00|2836.5|2834.5|2829.6|2826.6|2845.6|2844.6|2823.4|2822.4|0
1366840800000|2013-04-24 22:00:00|2829.4|2827.4|2849.7|2846.7|2861.4|2860.4|2824.1|2822.1|0
1366927200000|2013-04-25 22:00:00|2848|2846|2841.2|2838.2|2851.9|2849.9|2828.9|2827.9|0
1367186400000|2013-04-28 22:00:00|2841.6|2839.6|2867.5|2864.5|2878|2877|2834.9|2832.9|0
1367272800000|2013-04-29 22:00:00|2866.7|2864.7|2891.6|2888.6|2891.6|2889.1|2860.1|2859.1|0
1367359200000|2013-04-30 22:00:00|2890.8|2888.8|2874.5|2871.5|2893.2|2892.2|2868.9|2867.9|0
1367445600000|2013-05-01 22:00:00|2875|2873|2909|2906|2916.9|2915.9|2874.5|2872.5|0
1367532000000|2013-05-02 22:00:00|2908.5|2906.5|2944|2941|2953.1|2952.1|2906.1|2904.1|0
1367791200000|2013-05-05 22:00:00|2944.1|2942.1|2954.6|2951.6|2960|2959|2943.1|2941.1|0
1367877600000|2013-05-06 22:00:00|2953.8|2951.8|2954.6|2951.6|2962.9|2961.4|2943.2|2942.2|0
1367964000000|2013-05-07 22:00:00|2952.9|2950.9|2965.5|2962.5|2970.4|2969.4|2947.2|2946.2|0
1368050400000|2013-05-08 22:00:00|2964.5|2962.8|2967.4|2964.4|2981.5|2980.5|2953.6|2951.6|0
1368136800000|2013-05-09 22:00:00|2965.4|2963.4|2981.8|2978.8|2982.4|2980.4|2962.3|2961.3|0
1368396000000|2013-05-12 22:00:00|2974.2|2972.2|2984.5|2981.5|2990.9|2989.9|2964.2|2962.2|0
1368482400000|2013-05-13 22:00:00|2983.3|2981.3|2998.9|2995.9|3006.2|3005.2|2973.4|2971.4|0
1368568800000|2013-05-14 22:00:00|2997.4|2995.4|3009.4|3006.4|3009.4|3007.4|2984|2983|0
1368655200000|2013-05-15 22:00:00|3006.2|3004.2|3003.8|3000.8|3020.3|3019.3|2997.8|2995.8|0
1368741600000|2013-05-16 22:00:00|3002.8|3000.3|3028.2|3025.2|3029.9|3028.9|3000.1|2998.1|0
1369000800000|2013-05-19 22:00:00|3028.1|3025.1|3021.5|3018.5|3033.3|3032.3|3011.5|3010.5|0
1369087200000|2013-05-20 22:00:00|3020.8|3018.8|3023.9|3020.9|3037.7|3036.7|3011.4|3010.4|0
1369173600000|2013-05-21 22:00:00|3023.5|3021.5|3008.4|3005.4|3054.5|3053.5|2985|2984|0
1369260000000|2013-05-22 22:00:00|3007.9|3006.4|2997.9|2994.9|3010|3008|2963|2961|0
1369346400000|2013-05-23 22:00:00|2997.1|2995.1|2995|2992|3004.7|3002.7|2964.7|2963.7|0
1369605600000|2013-05-26 22:00:00|2994.9|2991.9|3004.5|3001.5|3006.6|3004.3|2986.8|2984.8|0
1369692000000|2013-05-27 22:00:00|3001.1|2999.1|3008|3005|3038.1|3037.1|3000.2|2998.2|0
1369778400000|2013-05-28 22:00:00|3006.5|3004.5|2997.4|2994.4|3010.5|3008.5|2979.6|2978.6|0
1369864800000|2013-05-29 22:00:00|2996.7|2995.4|3012.4|3009.4|3026.8|3025.8|2983.5|2981.5|0
1369951200000|2013-05-30 22:00:00|3012.9|3010.9|2978.2|2975.2|3024|3023|2977.7|2975.2|0
1370210400000|2013-06-02 22:00:00|2981.7|2979.7|2989|2986|2996.3|2994.3|2951|2950|0
1370296800000|2013-06-03 22:00:00|2988|2985.7|2974.1|2971.1|3008|3007|2962.1|2961.1|0
1370383200000|2013-06-04 22:00:00|2972.4|2970.4|2941.7|2938.7|2979.2|2977.2|2933.1|2932.1|0
1370469600000|2013-06-05 22:00:00|2941.5|2939.5|2951|2948|2955.9|2953.9|2911.6|2910.6|0
1370556000000|2013-06-06 22:00:00|2950.3|2948.3|2987.5|2984.5|2993.5|2992.5|2943.4|2941.4|0
1370815200000|2013-06-09 22:00:00|2987.4|2984.4|2991.4|2988.4|3005.6|3004.6|2978.4|2976.4|0
1370901600000|2013-06-10 22:00:00|2990.1|2988.1|2966.7|2963.7|2991.4|2989.4|2951.4|2950.4|0
1370988000000|2013-06-11 22:00:00|2966.8|2964.8|2923.9|2920.9|2980.7|2978.9|2920.8|2918.8|0
1371074400000|2013-06-12 22:00:00|2924.1|2922.1|2964.3|2961.3|2970.1|2969.1|2899.3|2897.3|0
1371160800000|2013-06-13 22:00:00|2967.4|2965.4|2943.8|2940.8|2969.2|2967.2|2939.6|2938.6|0
1371420000000|2013-06-16 22:00:00|2948.8|2945.8|2972.8|2969.8|2990.2|2989.2|2942.5|2940.5|0
1371506400000|2013-06-17 22:00:00|2975.4|2973.4|2995.7|2992.7|3002.6|3001.6|2971.7|2969.7|0
1371592800000|2013-06-18 22:00:00|2998.8|2996.8|2965.1|2962.1|3004.4|3002.4|2958.3|2956.3|0
1371679200000|2013-06-19 22:00:00|2960.3|2958.3|2890.7|2887.7|2962.1|2960.1|2882.3|2881.3|0
1371765600000|2013-06-20 22:00:00|2887.3|2885.3|2875.3|2872.3|2906.4|2904.4|2853.2|2852.2|0
1372024800000|2013-06-23 22:00:00|2873|2871|2854.6|2851.6|2878.3|2876.3|2825.1|2824.1|0
1372111200000|2013-06-24 22:00:00|2853.9|2851.9|2868.2|2865.2|2880.7|2879.7|2838.2|2836.2|0
1372197600000|2013-06-25 22:00:00|2864.6|2862.6|2892.3|2889.3|2900.3|2899.3|2853.5|2851.5|0
1372284000000|2013-06-26 22:00:00|2893.4|2891.4|2908.9|2905.9|2925.2|2924.2|2890|2888|0
1372370400000|2013-06-27 22:00:00|2906.6|2904.6|2908|2905|2928.6|2927.6|2891.4|2890.4|0
1372629600000|2013-06-30 22:00:00|2911.9|2909.9|2925.5|2922.5|2952.2|2951.2|2900.2|2898.2|0
1372716000000|2013-07-01 22:00:00|2925.4|2923.4|2929.9|2926.9|2947|2946|2913.1|2912.1|0
1372802400000|2013-07-02 22:00:00|2929.3|2927.3|2943.7|2940.7|2954.7|2953.7|2903.3|2901.3|0
1372888800000|2013-07-03 22:00:00|2942.8|2940.8|2973.5|2970.5|2976.1|2973.1|2941.4|2939.4|0
1372975200000|2013-07-04 22:00:00|2972.3|2970.3|2966|2963|2977.4|2975.4|2933.4|2932.4|0
1373234400000|2013-07-07 22:00:00|2967.4|2965.4|2967.7|2964.7|2984.7|2982.7|2954.8|2953.8|0
1373320800000|2013-07-08 22:00:00|2967.4|2965.4|2984.1|2981.1|2990.7|2989.7|2965.5|2963.5|0
1373407200000|2013-07-09 22:00:00|2983.1|2981.5|3015.7|3012.7|3020|3018|2974.7|2972.7|0
1373493600000|2013-07-10 22:00:00|3017.5|3015.5|3060.5|3057.5|3063.9|3061.9|3017.5|3015.5|0
1373580000000|2013-07-11 22:00:00|3059|3057|3071.3|3068.3|3076|3075|3054.9|3053.6|0
1373839200000|2013-07-14 22:00:00|3071.2|3068.2|3080.5|3077.5|3082.1|3081.1|3068.6|3067.3|0
1373925600000|2013-07-15 22:00:00|3080|3078|3079.5|3076.5|3085.9|3084.9|3069.4|3068.4|0
1374012000000|2013-07-16 22:00:00|3079|3077|3082.8|3079.8|3091.4|3090.4|3071.6|3069.6|0
1374098400000|2013-07-17 22:00:00|3081.3|3079.3|3055.7|3052.7|3092.1|3091.1|3052|3050|0
1374184800000|2013-07-18 22:00:00|3055|3053|3051.3|3048.3|3055|3053|3036.1|3035.1|0
1374444000000|2013-07-21 22:00:00|3051|3049|3056.5|3053.5|3060.9|3059.9|3044.1|3043.1|0
1374530400000|2013-07-22 22:00:00|3055.8|3053.8|3047.7|3044.7|3066.5|3064.5|3029.4|3028.4|0
1374616800000|2013-07-23 22:00:00|3044.2|3042.2|3060.2|3057.2|3063.3|3062.1|3034.3|3033.3|0
1374703200000|2013-07-24 22:00:00|3058.7|3056.7|3061.7|3058.7|3064.3|3063.3|3033.6|3031.6|0
1374789600000|2013-07-25 22:00:00|3059.4|3057.4|3079.4|3076.4|3079.5|3077.5|3043.5|3042.5|0
1375048800000|2013-07-28 22:00:00|3079.3|3076.3|3074.8|3071.8|3084|3083|3062.5|3061.5|0
1375135200000|2013-07-29 22:00:00|3072.3|3070.3|3090.8|3087.8|3100.4|3099.4|3071.9|3069.9|0
1375221600000|2013-07-30 22:00:00|3088.8|3086.8|3099.5|3096.5|3110.8|3109.8|3085.4|3083.4|0
1375308000000|2013-07-31 22:00:00|3095.1|3093.1|3125.3|3122.3|3129.4|3128.4|3095.1|3093.1|0
1375394400000|2013-08-01 22:00:00|3124.6|3122.6|3140|3139|3140.5|3139.5|3118.3|3117.3|0
1375653600000|2013-08-04 22:00:00|3141.2|3139.2|3142.8|3139.8|3145.8|3144.8|3133.3|3132.3|0
1375740000000|2013-08-05 22:00:00|3141.8|3139.1|3124.1|3121.1|3145.2|3143.2|3111.7|3110.7|0
1375826400000|2013-08-06 22:00:00|3123.6|3121.6|3121.6|3118.6|3125.1|3123.5|3096|3095|0
1375912800000|2013-08-07 22:00:00|3120.1|3118.1|3133.5|3130.5|3138.8|3137.8|3110.8|3109.8|0
1375999200000|2013-08-08 22:00:00|3132.5|3131.2|3116.9|3113.9|3137.6|3136.6|3109.8|3108.8|0
1376258400000|2013-08-11 22:00:00|3117.4|3115.4|3128.6|3125.6|3131.7|3130.7|3097.5|3095.5|0
1376344800000|2013-08-12 22:00:00|3127.1|3125.1|3140|3137|3149.4|3148.4|3105.6|3104.6|0
1376431200000|2013-08-13 22:00:00|3140.4|3138.4|3118.4|3115.4|3144.9|3143.9|3116.1|3114.1|0
1376517600000|2013-08-14 22:00:00|3114.8|3112.8|3073.6|3070.6|3116.6|3114.6|3067.8|3066.8|0
1376604000000|2013-08-15 22:00:00|3073.9|3071.9|3071.1|3068.1|3091.7|3090.7|3070.2|3068.1|0
1376863200000|2013-08-18 22:00:00|3070.9|3069.1|3072.4|3069.4|3101.7|3100.7|3062.6|3060.6|0
1376949600000|2013-08-19 22:00:00|3072.6|3070.6|3084.9|3081.9|3097.6|3096.6|3065|3063|0
1377036000000|2013-08-20 22:00:00|3083|3081|3062.9|3059.9|3099.6|3098.6|3060.7|3058.7|0
1377122400000|2013-08-21 22:00:00|3063.4|3061.4|3106.9|3103.9|3108.3|3106.3|3056.8|3054.8|0
1377208800000|2013-08-22 22:00:00|3104.9|3102.9|3123.4|3120.4|3128.3|3126.5|3097.8|3095.8|0
1377468000000|2013-08-25 22:00:00|3121.9|3119.9|3125.3|3122.3|3148.7|3147.7|3118.7|3117.7|0
1377554400000|2013-08-26 22:00:00|3125.1|3123.3|3062.6|3059.6|3126.6|3124.6|3053.9|3052.9|0
1377640800000|2013-08-27 22:00:00|3063.1|3061.1|3069.4|3066.4|3086|3085|3057.6|3056.6|0
1377727200000|2013-08-28 22:00:00|3070.2|3068.2|3095.7|3092.7|3110.3|3109.3|3065.8|3063.8|0
1377813600000|2013-08-29 22:00:00|3096.4|3093.7|3081.1|3078.1|3104.7|3102.7|3063.2|3062.2|0
1378072800000|2013-09-01 22:00:00|3081.2|3078.2|3111.1|3108.1|3115.2|3113.2|3081.2|3078.2|0
1378159200000|2013-09-02 22:00:00|3110.1|3108.8|3091.4|3088.4|3114.4|3113.4|3076.8|3075.8|0
1378245600000|2013-09-03 22:00:00|3089.4|3087.4|3132.3|3129.3|3133.3|3131|3084.6|3082.6|0
1378332000000|2013-09-04 22:00:00|3132.5|3130.5|3130.8|3127.8|3138.1|3137.1|3125.1|3123.1|0
1378418400000|2013-09-05 22:00:00|3129.8|3127.6|3134.8|3131.8|3150.1|3149.1|3097.6|3096.6|0
1378677600000|2013-09-08 22:00:00|3131.8|3129.8|3173.7|3170.7|3176|3175|3131.8|3129.8|0
1378764000000|2013-09-09 22:00:00|3172.9|3170.9|3186.6|3183.6|3190.5|3189.3|3168.8|3166.8|0
1378850400000|2013-09-10 22:00:00|3185.4|3183.4|3185.7|3182.7|3189|3187|3160.5|3159.5|0
1378936800000|2013-09-11 22:00:00|3185.2|3183.2|3180.7|3177.7|3187|3186|3170.8|3169.8|0
1379023200000|2013-09-12 22:00:00|3178.2|3176.2|3183|3180|3183|3181.8|3162.3|3161.3|0
1379282400000|2013-09-15 22:00:00|3189.4|3186.4|3167.4|3164.4|3220.4|3218.4|3163.6|3162.6|0
1379368800000|2013-09-16 22:00:00|3166.2|3164.2|3194.7|3191.7|3195.6|3194.6|3164|3162|0
1379455200000|2013-09-17 22:00:00|3193.5|3191.5|3233.8|3230.8|3236.1|3235.1|3189.9|3188.9|0
1379541600000|2013-09-18 22:00:00|3231.5|3229.5|3239.5|3236.5|3244.3|3243.3|3231.1|3229.5|0
1379628000000|2013-09-19 22:00:00|3241|3239|3226.5|3223.5|3247.9|3246.9|3225.1|3223.3|0
1379887200000|2013-09-22 22:00:00|3226.6|3223.6|3218.6|3215.6|3244.4|3243.4|3205.4|3204.4|0
1379973600000|2013-09-23 22:00:00|3218.8|3216.8|3222.9|3219.9|3237.6|3236.6|3210.1|3209.1|0
1380060000000|2013-09-24 22:00:00|3222.7|3220.7|3209.9|3206.9|3227.5|3226.5|3202.5|3201.5|0
1380146400000|2013-09-25 22:00:00|3209.6|3207.6|3237.9|3234.9|3242|3241|3209.4|3207.4|0
1380232800000|2013-09-26 22:00:00|3237.7|3235.7|3233.8|3230.8|3241.1|3239.1|3210.3|3209.3|0
1380492000000|2013-09-29 22:00:00|3219.3|3217.3|3228.2|3225.2|3230.6|3229.6|3185.4|3184.4|0
1380578400000|2013-09-30 22:00:00|3228.5|3226.5|3258.8|3255.8|3258.8|3256.6|3219.8|3218.8|0
1380664800000|2013-10-01 22:00:00|3258.3|3256.3|3246.8|3243.8|3258.3|3256.3|3227.7|3226.7|0
1380751200000|2013-10-02 22:00:00|3246.6|3244.6|3210|3207|3254.9|3253.9|3196.2|3195.2|0
1380837600000|2013-10-03 22:00:00|3209.8|3207.8|3241.7|3238.7|3247.3|3246.3|3207.9|3205.9|0
1381096800000|2013-10-06 22:00:00|3241.6|3238.6|3215.6|3212.6|3241.6|3239.5|3210.3|3208.3|0
1381183200000|2013-10-07 22:00:00|3215.1|3213.1|3153.3|3150.3|3223|3221|3152.2|3150.3|0
1381269600000|2013-10-08 22:00:00|3154.3|3152.3|3141.6|3138.6|3172.2|3170.2|3117.7|3116.7|0
1381356000000|2013-10-09 22:00:00|3141.9|3139.9|3201.7|3198.7|3216.5|3215.5|3140.4|3138.4|0
1381442400000|2013-10-10 22:00:00|3201.6|3199.6|3238.9|3235.9|3238.9|3237|3183.7|3181.7|0
1381701600000|2013-10-13 22:00:00|3238.6|3235.6|3261.4|3258.4|3263.1|3261.1|3203.4|3201.4|0
1381788000000|2013-10-14 22:00:00|3261.6|3259.6|3252.2|3249.2|3271|3270|3241.7|3240.7|0
1381874400000|2013-10-15 22:00:00|3248.5|3246.5|3272.7|3269.7|3283.9|3282.9|3242.6|3240.6|0
1381960800000|2013-10-16 22:00:00|3268.2|3266.2|3317.4|3314.4|3318.9|3316.9|3263.3|3261.3|0
1382047200000|2013-10-17 22:00:00|3315.9|3313.9|3355.4|3352.4|3355.8|3354.8|3315.3|3313.3|0
1382306400000|2013-10-20 22:00:00|3353.4|3351.4|3362.8|3359.8|3370|3369|3351|3349|0
1382392800000|2013-10-21 22:00:00|3361.8|3360.8|3366.1|3363.1|3385.6|3384.6|3346.4|3345.4|0
1382479200000|2013-10-22 22:00:00|3364.1|3362.1|3351.7|3348.7|3365.4|3363.4|3329.6|3328.6|0
1382565600000|2013-10-23 22:00:00|3350|3348|3385.3|3382.3|3388.1|3386.1|3342.8|3341.8|0
1382652000000|2013-10-24 22:00:00|3385|3383.3|3384|3382|3400.9|3399.9|3369.4|3368.4|0
1382824800000|2013-10-26 22:00:00|3383.3|3381.3|3381.4|3379.4|3385|3383|3380.9|3378.9|0
1382914800000|2013-10-27 23:00:00|3381.5|3379.5|3381.8|3379.8|3399.2|3397.2|3369|3367|0
1383001200000|2013-10-28 23:00:00|3382|3380|3395.1|3393.1|3399.8|3398.8|3376.6|3374.7|0
1383087600000|2013-10-29 23:00:00|3395|3393|3379|3377|3408.8|3407.8|3372.3|3371.3|0
1383174000000|2013-10-30 23:00:00|3379.2|3377.2|3384.4|3382.4|3401.3|3400.3|3368.2|3367.2|0
1383260400000|2013-10-31 23:00:00|3384.2|3382.2|3377|3374|3395.5|3394.5|3364.5|3363.5|0
1383519600000|2013-11-03 23:00:00|3376.9|3373.9|3386.1|3383.1|3395.1|3393.1|3374|3372.5|0
1383606000000|2013-11-04 23:00:00|3384.6|3382.6|3386.7|3383.7|3396.5|3395.5|3361.7|3360.7|0
1383692400000|2013-11-05 23:00:00|3384.7|3382.7|3379.3|3376.3|3402.6|3401.1|3374.8|3373.8|0
1383778800000|2013-11-06 23:00:00|3378.3|3377.3|3326.3|3323.3|3391.8|3389.8|3318.6|3317.6|0
1383865200000|2013-11-07 23:00:00|3326.8|3324.8|3365.8|3362.8|3367.4|3366.4|3315.1|3313.1|0
1384124400000|2013-11-10 23:00:00|3366.6|3364.6|3360.1|3357.1|3369.7|3368.7|3349.9|3348.9|0
1384210800000|2013-11-11 23:00:00|3359.1|3357.3|3369|3366|3371.1|3370.1|3348.2|3346.2|0
1384297200000|2013-11-12 23:00:00|3368|3365.8|3399.2|3396.2|3410.7|3408.7|3342.6|3340.6|0
1384383600000|2013-11-13 23:00:00|3396.5|3394.5|3416.2|3413.2|3419.4|3418.4|3390.4|3389.4|0
1384470000000|2013-11-14 23:00:00|3416|3414|3421.9|3418.9|3425.4|3423.4|3408.9|3407.9|0
1384729200000|2013-11-17 23:00:00|3420.6|3418.6|3388.6|3385.6|3429.2|3428.2|3383.7|3382.7|0
1384815600000|2013-11-18 23:00:00|3389.4|3387.4|3377.2|3374.2|3401.7|3400.7|3371.5|3370.5|0
1384902000000|2013-11-19 23:00:00|3377.4|3375.4|3369.7|3366.7|3399|3398|3358.9|3357.9|0
1384988400000|2013-11-20 23:00:00|3368.7|3366.2|3403.6|3400.6|3406|3405|3361|3359|0
1385074800000|2013-11-21 23:00:00|3401.4|3399.4|3422.4|3419.4|3423.1|3422.1|3400.5|3398.5|0
1385334000000|2013-11-24 23:00:00|3422.9|3420.9|3429.4|3426.4|3437.8|3436.8|3421.2|3419.2|0
1385420400000|2013-11-25 23:00:00|3427.5|3425.5|3448.9|3445.9|3456.1|3455.1|3422.8|3421.8|0
1385506800000|2013-11-26 23:00:00|3447.1|3445.1|3471.7|3468.7|3472|3471|3446|3444|0
1385593200000|2013-11-27 23:00:00|3469.4|3467.4|3482.3|3479.3|3485.2|3482.9|3469.2|3467.2|0
1385679600000|2013-11-28 23:00:00|3482.9|3480.9|3492.3|3489.3|3496.3|3495.3|3481|3479|0
1385938800000|2013-12-01 23:00:00|3492.4|3489.4|3485.4|3482.4|3501|3500|3476.8|3475.8|0
1386025200000|2013-12-02 23:00:00|3484.2|3482.2|3477.1|3474.1|3488.5|3487.5|3466|3465|0
1386111600000|2013-12-03 23:00:00|3476.1|3475.1|3482.9|3479.9|3493.4|3492.4|3452.7|3451.7|0
1386198000000|2013-12-04 23:00:00|3482.8|3480.9|3478.4|3475.4|3492.3|3490.3|3469|3468|0
1386284400000|2013-12-05 23:00:00|3478.6|3476.6|3506.6|3503.6|3511.1|3510.1|3477.7|3475.7|0
1386543600000|2013-12-08 23:00:00|3509.1|3507.1|3520.8|3517.8|3525.1|3524.1|3507.2|3505.2|0
1386630000000|2013-12-09 23:00:00|3520.3|3518.3|3518.5|3515.5|3525.4|3523.4|3508.4|3506.9|0
1386716400000|2013-12-10 23:00:00|3518.2|3516.2|3472.2|3469.2|3522.8|3520.8|3464.4|3463.4|0
1386802800000|2013-12-11 23:00:00|3471.7|3469.7|3456.9|3453.9|3479.3|3478.3|3455.9|3453.9|0
1386889200000|2013-12-12 23:00:00|3457.2|3455.2|3458.1|3455.1|3478.3|3477.3|3450.2|3449.2|0
1387148400000|2013-12-15 23:00:00|3462.3|3459.3|3473.6|3470.6|3496|3495|3435.2|3433.2|0
1387234800000|2013-12-16 23:00:00|3472.4|3470.4|3465.1|3462.1|3483.3|3482.3|3461.2|3460.2|0
1387321200000|2013-12-17 23:00:00|3464.6|3462.6|3513.3|3510.3|3514.8|3512.8|3422.3|3421.3|0
1387407600000|2013-12-18 23:00:00|3513.8|3511.8|3499.7|3496.7|3517.8|3515.8|3482.6|3481.6|0
1387494000000|2013-12-19 23:00:00|3498.9|3496.9|3542.2|3539.2|3542.2|3540.8|3498.8|3496.8|0
1387753200000|2013-12-22 23:00:00|3542.3|3539.3|3571.6|3568.6|3572.2|3570.6|3542.3|3539.3|0
1387839600000|2013-12-23 23:00:00|3570.1|3568.1|3574.9|3573.9|3576.7|3575.7|3565.4|3564.4|0
1388012400000|2013-12-25 23:00:00|3577.5|3574.5|3588.1|3585.1|3588.3|3586.4|3572.4|3571.4|0
1388098800000|2013-12-26 23:00:00|3587.6|3585.6|3575.2|3572.2|3591.5|3590.5|3571|3570|0
1388358000000|2013-12-29 23:00:00|3573.7|3571.7|3571.9|3568.9|3577.8|3575.8|3559.6|3558.6|0
1388444400000|2013-12-30 23:00:00|3570.7|3568.7|3596.9|3593.9|3598.2|3596.2|3569.2|3567.2|0
1388617200000|2014-01-01 23:00:00|3596.2|3594.2|3567|3564|3596.9|3594.2|3553.8|3552.8|0
1388703600000|2014-01-02 23:00:00|3566.9|3563.9|3537.4|3534.4|3571.8|3569.8|3533.2|3531.2|0
1388962800000|2014-01-05 23:00:00|3537.9|3535.9|3523|3520|3546|3544|3511.9|3510.9|0
1389049200000|2014-01-06 23:00:00|3522.7|3520.7|3556.1|3553.1|3563|3562|3522.5|3520.5|0
1389135600000|2014-01-07 23:00:00|3554.6|3552.6|3571|3568|3576.1|3575.1|3550.4|3548.4|0
1389222000000|2014-01-08 23:00:00|3569.8|3567.8|3557.6|3554.6|3583.9|3581.9|3542.1|3541.1|0
1389308400000|2014-01-09 23:00:00|3556.6|3555.1|3571.3|3568.3|3578.7|3576.7|3535.9|3534.9|0
1389567600000|2014-01-12 23:00:00|3570.3|3568.6|3517.8|3514.8|3573.4|3572.4|3499.2|3498.2|0
1389654000000|2014-01-13 23:00:00|3517.6|3515.6|3583.2|3580.2|3583.4|3582.4|3510.6|3508.6|0
1389740400000|2014-01-14 23:00:00|3581.2|3579.2|3606.3|3603.3|3616.6|3615.6|3578.3|3576.3|0
1389826800000|2014-01-15 23:00:00|3605.5|3603.5|3605.2|3602.2|3614.7|3613.6|3600.4|3599.4|0
1389913200000|2014-01-16 23:00:00|3604.7|3602.7|3591.7|3588.7|3616|3614|3581.1|3580.1|0
1390172400000|2014-01-19 23:00:00|3592.1|3590.1|3604.4|3601.4|3604.4|3601.4|3584.8|3582.8|0
1390258800000|2014-01-20 23:00:00|3595.5|3593.5|3616|3613|3618.8|3617.8|3586.1|3585.1|0
1390345200000|2014-01-21 23:00:00|3614.3|3612.3|3634.1|3631.1|3637.1|3635.1|3612|3610|0
1390431600000|2014-01-22 23:00:00|3632.9|3630.9|3621.7|3618.7|3642.7|3640.7|3589|3588|0
1390518000000|2014-01-23 23:00:00|3621.2|3619.2|3537|3534|3629|3627|3536|3534|0
1390777200000|2014-01-26 23:00:00|3539.5|3537.5|3477.4|3474.4|3553.1|3551.1|3475.6|3473.6|0
1390863600000|2014-01-27 23:00:00|3476.4|3473.9|3520.3|3517.3|3523.9|3521.9|3474.1|3472.1|0
1390950000000|2014-01-28 23:00:00|3521.1|3519.1|3485.3|3482.3|3536.5|3534.5|3461.6|3460.6|0
1391036400000|2014-01-29 23:00:00|3487.5|3485.5|3521.3|3518.3|3544.1|3543.1|3478.6|3476.6|0
1391122800000|2014-01-30 23:00:00|3527.5|3525.5|3523.4|3520.4|3540.2|3539.2|3486.9|3484.9|0
1391382000000|2014-02-02 23:00:00|3523.3|3520.3|3445.6|3442.6|3537.7|3535.7|3433|3432|0
1391468400000|2014-02-03 23:00:00|3447.4|3445.4|3458.9|3455.9|3481.6|3480.6|3439.5|3437.5|0
1391554800000|2014-02-04 23:00:00|3459.5|3457.5|3458.5|3455.5|3470|3469|3419|3418|0
1391641200000|2014-02-05 23:00:00|3456.8|3454.8|3495.6|3492.6|3503.7|3502.7|3453.4|3451.4|0
1391727600000|2014-02-06 23:00:00|3496.1|3493.6|3566.8|3563.8|3566.8|3564.8|3483.6|3481.6|0
1391986800000|2014-02-09 23:00:00|3566.7|3563.7|3586.3|3583.3|3586.6|3584.6|3555.4|3553.4|0
1392073200000|2014-02-10 23:00:00|3584.1|3582.1|3617.9|3614.9|3630.2|3629.2|3583.2|3581.2|0
1392159600000|2014-02-11 23:00:00|3616.1|3614.1|3626.4|3623.4|3637|3636|3614.2|3612.2|0
1392246000000|2014-02-12 23:00:00|3627.2|3625.2|3654.9|3651.9|3658.9|3657.9|3600.8|3598.8|0
1392332400000|2014-02-13 23:00:00|3653.9|3652.2|3662.4|3659.4|3671.4|3670.4|3641.5|3639.5|0
1392591600000|2014-02-16 23:00:00|3661.6|3660.4|3667.7|3664.7|3674.1|3672.1|3658.1|3656.1|0
1392678000000|2014-02-17 23:00:00|3667.9|3665.9|3678.9|3675.9|3685.7|3684.7|3655.5|3653.5|0
1392764400000|2014-02-18 23:00:00|3677.4|3675.4|3656.9|3653.9|3681.5|3679.5|3646.9|3645.9|0
1392850800000|2014-02-19 23:00:00|3656.4|3654.4|3672.3|3669.3|3677.7|3676.7|3640.3|3638.3|0
1392937200000|2014-02-20 23:00:00|3672.8|3670.8|3666.5|3663.5|3687.7|3686.7|3661.7|3660.7|0
1393196400000|2014-02-23 23:00:00|3666.6|3663.6|3690.3|3687.3|3702|3701|3656.2|3654.2|0
1393282800000|2014-02-24 23:00:00|3686.8|3684.8|3692.9|3689.9|3697.9|3696.9|3669.2|3668.2|0
1393369200000|2014-02-25 23:00:00|3692.1|3690.1|3682.7|3679.7|3702.8|3701.8|3663.3|3662.3|0
1393455600000|2014-02-26 23:00:00|3681.5|3679.5|3705.8|3702.8|3708.3|3706.3|3662.6|3660.6|0
1393542000000|2014-02-27 23:00:00|3705.3|3703.3|3699.5|3696.5|3723.4|3722.4|3666.1|3665.1|0
1393801200000|2014-03-02 23:00:00|3699.3|3696.3|3671.8|3668.8|3699.3|3696.3|3637.6|3636.6|0
1393887600000|2014-03-03 23:00:00|3672.1|3669.8|3720.7|3717.7|3723.4|3722.4|3670.6|3668.6|0
1393974000000|2014-03-04 23:00:00|3719.2|3717.2|3732.4|3729.4|3733.6|3732.1|3713.1|3711.1|0
1394060400000|2014-03-05 23:00:00|3732.6|3730.6|3726.2|3723.2|3737.8|3736.8|3710|3709|0
1394146800000|2014-03-06 23:00:00|3725.4|3723.4|3706|3703|3741.8|3739.8|3686.8|3685.8|0
1394319600000|2014-03-08 23:00:00|3703|3701|3701.7|3699.7|3703.5|3701.5|3699.6|3697.6|0
1394406000000|2014-03-09 23:00:00|3701.9|3699.9|3708|3706|3713.1|3711.1|3684.9|3683.9|0
1394492400000|2014-03-10 23:00:00|3708.1|3706.1|3689|3687|3726.7|3725.7|3681.9|3680.9|0
1394578800000|2014-03-11 23:00:00|3688.9|3686.9|3708.7|3706.7|3710.8|3708.8|3662.1|3661.1|0
1394665200000|2014-03-12 23:00:00|3708.8|3706.8|3657.3|3655.3|3723.2|3721.2|3636.8|3635.8|0
1394751600000|2014-03-13 23:00:00|3657.2|3655.2|3628.7|3625.7|3662.1|3660.1|3626.6|3624.6|0
1394924400000|2014-03-15 23:00:00|3629.2|3627.2|3616.1|3614.1|3631.3|3629.3|3609.6|3607.6|0
1395010800000|2014-03-16 23:00:00|3616.2|3614.2|3662.1|3660.1|3679.8|3678.8|3614.8|3612.8|0
1395097200000|2014-03-17 23:00:00|3662.2|3660.2|3700.7|3698.7|3709|3708|3647|3645|0
1395183600000|2014-03-18 23:00:00|3700.8|3698.8|3682.1|3680.1|3712.5|3710.5|3660.1|3659.1|0
1395270000000|2014-03-19 23:00:00|3682|3680|3697.5|3695.5|3705.3|3704.3|3665.1|3664.1|0
1395356400000|2014-03-20 23:00:00|3697.3|3695.3|3651.3|3648.3|3721.1|3719.1|3641.6|3640.6|0
1395529200000|2014-03-22 23:00:00|3651.2|3648.2|3649|3647|3651.2|3648.5|3645|3643|0
1395615600000|2014-03-23 23:00:00|3649.1|3647.1|3623.4|3621.4|3664.9|3663.9|3583.4|3582.4|0
1395702000000|2014-03-24 23:00:00|3623.3|3621.3|3636.7|3634.7|3661.7|3660.7|3600.9|3599.9|0
1395788400000|2014-03-25 23:00:00|3636.5|3634.5|3582.3|3580.3|3656.7|3655.7|3580.4|3578.4|0
1395874800000|2014-03-26 23:00:00|3582.4|3580.4|3570.5|3568.5|3594.4|3593.4|3544.2|3543.2|0
1395961200000|2014-03-27 23:00:00|3570.6|3568.6|3573.6|3570.6|3610.1|3609.1|3560.6|3559.6|0
1396216800000|2014-03-30 22:00:00|3573.7|3570.7|3591.8|3588.8|3619.7|3618.7|3573.7|3570.7|0
1396303200000|2014-03-31 22:00:00|3591.6|3589.6|3660.4|3657.4|3661.4|3659.4|3586.7|3584.7|0
1396389600000|2014-04-01 22:00:00|3659.1|3657.1|3668.6|3665.6|3676.5|3675.5|3650.7|3649.7|0
1396476000000|2014-04-02 22:00:00|3667.1|3665.1|3645.3|3642.3|3677.3|3676.3|3617.1|3616.1|0
1396562400000|2014-04-03 22:00:00|3644.5|3642.5|3551|3548|3665.6|3664.6|3530.9|3529.9|0
1396821600000|2014-04-06 22:00:00|3548.5|3546.5|3510.2|3507.2|3551.1|3550.1|3483.1|3482.1|0
1396908000000|2014-04-07 22:00:00|3510.7|3508.7|3538.3|3535.3|3544.5|3543.5|3499.3|3498.3|0
1396994400000|2014-04-08 22:00:00|3537.5|3535.5|3603.2|3600.2|3603.2|3601.8|3535.3|3533.3|0
1397080800000|2014-04-09 22:00:00|3602.5|3600.5|3495.5|3492.5|3608.6|3606.6|3478.8|3477.8|0
1397167200000|2014-04-10 22:00:00|3494.2|3492.2|3450.7|3447.7|3502.3|3501.3|3440.1|3439.1|0
1397426400000|2014-04-13 22:00:00|3450.6|3447.6|3481.7|3478.7|3493.6|3492.6|3434.7|3432.7|0
1397512800000|2014-04-14 22:00:00|3480.4|3478.4|3507.3|3504.3|3510.5|3508.5|3414.4|3413.4|0
1397599200000|2014-04-15 22:00:00|3507.8|3505.3|3517|3514|3533.9|3531.9|3488.6|3487.6|0
1397685600000|2014-04-16 22:00:00|3515|3513|3534|3531|3551.4|3550.4|3502.1|3500.1|0
1398031200000|2014-04-20 22:00:00|3533.5|3531.5|3562.3|3559.3|3563.6|3561.6|3525.9|3524.9|0
1398117600000|2014-04-21 22:00:00|3563.3|3561.3|3594.7|3591.7|3597.9|3596.4|3555.1|3553.1|0
1398204000000|2014-04-22 22:00:00|3593.9|3591.9|3608.1|3605.1|3609.1|3606.9|3555|3554|0
1398290400000|2014-04-23 22:00:00|3605.2|3603.2|3599.8|3596.8|3627.8|3625.8|3553|3552|0
1398376800000|2014-04-24 22:00:00|3597.5|3595.5|3540|3537|3599.4|3597.4|3525.6|3524.6|0
1398636000000|2014-04-27 22:00:00|3544.2|3542.2|3552.1|3549.1|3571.1|3570.1|3489.2|3488.2|0
1398722400000|2014-04-28 22:00:00|3550.6|3548.6|3567.6|3564.6|3580|3579|3538.7|3537.7|0
1398808800000|2014-04-29 22:00:00|3566.4|3564.4|3587.8|3584.8|3587.8|3585.8|3547.5|3546.5|0
1398895200000|2014-04-30 22:00:00|3586.5|3584.5|3601.8|3598.8|3614.4|3613.4|3579.6|3578.6|0
1398981600000|2014-05-01 22:00:00|3599|3597|3585.5|3582.5|3613.8|3611.8|3578.6|3577.6|0
1399240800000|2014-05-04 22:00:00|3585.6|3582.6|3605.6|3602.6|3606.2|3604.9|3556.4|3555.4|0
1399327200000|2014-05-05 22:00:00|3603.3|3601.3|3559.7|3556.7|3611.9|3609.9|3554.8|3552.8|0
1399413600000|2014-05-06 22:00:00|3559.2|3557.2|3546.3|3543.3|3574.8|3572.8|3505.1|3504.1|0
1399500000000|2014-05-07 22:00:00|3545.1|3543.1|3540.1|3537.1|3585|3584|3523.8|3522.5|0
1399586400000|2014-05-08 22:00:00|3539.3|3537.3|3556.1|3553.1|3557.1|3556.1|3516|3515|0
1399845600000|2014-05-11 22:00:00|3556|3553|3614.6|3611.6|3615.6|3613.6|3553.6|3551.6|0
1399932000000|2014-05-12 22:00:00|3613.6|3612.1|3612.6|3609.6|3626.1|3625.1|3605.6|3604.6|0
1400018400000|2014-05-13 22:00:00|3612.8|3610.8|3604|3601|3617.2|3615.2|3585.6|3584.6|0
1400104800000|2014-05-14 22:00:00|3601.8|3599.8|3565.8|3562.8|3609.4|3607.4|3542.4|3541.4|0
1400191200000|2014-05-15 22:00:00|3566|3564|3587|3584|3591.4|3590.4|3545.2|3544.2|0
1400450400000|2014-05-18 22:00:00|3587.1|3584.1|3614.4|3611.4|3619.7|3618.7|3567.9|3565.9|0
1400536800000|2014-05-19 22:00:00|3613.6|3611.6|3601.7|3598.7|3625.7|3624.7|3586.5|3585.5|0
1400623200000|2014-05-20 22:00:00|3601.4|3599.4|3635.6|3632.6|3637.7|3636.4|3595.8|3593.8|0
1400709600000|2014-05-21 22:00:00|3633.8|3631.8|3651|3648|3661.6|3660.6|3633.6|3631.7|0
1400796000000|2014-05-22 22:00:00|3650.8|3648.8|3677.9|3674.9|3679.4|3677.9|3647.1|3646.1|0
1401055200000|2014-05-25 22:00:00|3681.2|3679.2|3691.2|3688.2|3694.3|3693.3|3678|3675|0
1401141600000|2014-05-26 22:00:00|3692.2|3690.2|3724.9|3721.9|3725.9|3723.9|3688.4|3686.4|0
1401228000000|2014-05-27 22:00:00|3722.9|3720.9|3719.4|3716.4|3732.5|3730.5|3709.5|3708.5|0
1401314400000|2014-05-28 22:00:00|3718.4|3716.6|3738.8|3735.8|3739.4|3737.4|3715.3|3713.3|0
1401400800000|2014-05-29 22:00:00|3737.6|3735.6|3731.9|3728.9|3742.4|3741.4|3717.1|3716.1|0
1401660000000|2014-06-01 22:00:00|3736.6|3734.6|3731.1|3728.1|3743.2|3741.2|3708.7|3707.7|0
1401746400000|2014-06-02 22:00:00|3729.6|3727.6|3736.4|3733.4|3737|3736|3715.2|3714.2|0
1401832800000|2014-06-03 22:00:00|3734.6|3732.6|3747.4|3744.4|3751.1|3750.1|3715.5|3714.5|0
1401919200000|2014-06-04 22:00:00|3745.5|3743.5|3780.9|3777.9|3783.6|3782.6|3735.8|3734.8|0
1402005600000|2014-06-05 22:00:00|3779.7|3777.7|3802|3799|3802|3800|3777.7|3775.7|0
1402264800000|2014-06-08 22:00:00|3801.9|3798.9|3796|3793|3804.1|3803.1|3784.3|3783.3|0
1402351200000|2014-06-09 22:00:00|3794.2|3792.2|3803.3|3800.3|3803.8|3802.3|3786.6|3784.6|0
1402437600000|2014-06-10 22:00:00|3802.3|3800.8|3801.1|3798.1|3805.5|3804.5|3780.4|3778.4|0
1402524000000|2014-06-11 22:00:00|3798.9|3796.9|3776|3773|3807.7|3805.7|3752.7|3751.7|0
1402610400000|2014-06-12 22:00:00|3774.2|3772.2|3778.2|3775.2|3786.4|3785.4|3760.6|3759.6|0
1402869600000|2014-06-15 22:00:00|3785.1|3782.1|3781.7|3778.7|3790.9|3789.9|3758.1|3756.1|0
1402956000000|2014-06-16 22:00:00|3780.5|3778.5|3782.8|3779.8|3793.1|3791.1|3770.4|3769.4|0
1403042400000|2014-06-17 22:00:00|3780.3|3778.3|3804.4|3801.4|3808|3807|3764.2|3763.2|0
1403128800000|2014-06-18 22:00:00|3802.9|3800.9|3796.2|3793.2|3811.7|3809.7|3782.2|3781.2|0
1403215200000|2014-06-19 22:00:00|3794.4|3792.4|3805.3|3802.3|3808.4|3807.4|3793.2|3791.2|0
1403474400000|2014-06-22 22:00:00|3805.2|3802.2|3803.6|3800.6|3816.6|3814.6|3794.6|3793.6|0
1403560800000|2014-06-23 22:00:00|3802.3|3800.3|3802.9|3799.9|3837.7|3836.7|3791.2|3790.2|0
1403647200000|2014-06-24 22:00:00|3802.4|3800.4|3823.1|3820.1|3833.1|3832.1|3792.7|3791.2|0
1403733600000|2014-06-25 22:00:00|3822.6|3820.6|3828.6|3825.6|3831.7|3829.7|3798.3|3797.3|0
1403820000000|2014-06-26 22:00:00|3827.1|3825.1|3842.6|3839.6|3847.3|3845.3|3818.2|3816.2|0
1404079200000|2014-06-29 22:00:00|3840.6|3838.6|3858.2|3855.2|3860.6|3859.6|3837.5|3835.5|0
1404165600000|2014-06-30 22:00:00|3856.9|3854.9|3895.2|3892.2|3904|3903|3854.8|3852.8|0
1404252000000|2014-07-01 22:00:00|3894.7|3892.7|3902|3899|3905.4|3904.4|3892.1|3891.1|0
1404338400000|2014-07-02 22:00:00|3900|3898|3927.2|3924.2|3930.8|3927.8|3897.6|3895.6|0
1404424800000|2014-07-03 22:00:00|3924.8|3922.8|3926.7|3923.7|3927.9|3924.9|3920.1|3919.1|0
1404684000000|2014-07-06 22:00:00|3921.8|3919.8|3914.8|3911.8|3924.4|3923.2|3904.7|3903.7|0
1404770400000|2014-07-07 22:00:00|3914|3912|3869.9|3866.9|3915.6|3913.6|3848.1|3847.1|0
1404856800000|2014-07-08 22:00:00|3870.6|3868.6|3895.4|3892.4|3897.1|3896.1|3863.2|3862.2|0
1404943200000|2014-07-09 22:00:00|3893.6|3891.6|3882.5|3879.5|3896.4|3895.4|3838.2|3837.2|0
1405029600000|2014-07-10 22:00:00|3881.8|3879.8|3907|3904|3907|3905.1|3878.9|3877.8|0
1405288800000|2014-07-13 22:00:00|3906.3|3904.3|3930.2|3927.2|3938.3|3937.3|3905.8|3903.8|0
1405375200000|2014-07-14 22:00:00|3930.7|3928.7|3927.4|3924.4|3941.3|3940.3|3887.7|3886.7|0
1405461600000|2014-07-15 22:00:00|3924.6|3922.6|3928.1|3925.1|3948.5|3947.5|3921.4|3919.4|0
1405548000000|2014-07-16 22:00:00|3926.4|3924.4|3877.4|3874.4|3934.8|3933.8|3866.4|3865.4|0
1405634400000|2014-07-17 22:00:00|3878|3876|3938.6|3935.6|3942.7|3941.7|3862.4|3860.4|0
1405893600000|2014-07-20 22:00:00|3937.1|3935.1|3933.1|3930.1|3942.5|3941.5|3917.2|3916.2|0
1405980000000|2014-07-21 22:00:00|3932.9|3931.1|3956.4|3953.4|3967.5|3966.5|3932.2|3930.2|0
1406066400000|2014-07-22 22:00:00|3952.6|3950.6|3988.3|3985.3|3990.4|3989.4|3952.1|3950.1|0
1406152800000|2014-07-23 22:00:00|3986.5|3984.5|3973|3970|3999.6|3997.6|3971.7|3969.5|0
1406239200000|2014-07-24 22:00:00|3971|3969|3963.7|3960.7|3973.6|3971.6|3945.1|3944.1|0
1406498400000|2014-07-27 22:00:00|3964|3962|3967.6|3964.6|3978.3|3977.3|3936.8|3935.8|0
1406584800000|2014-07-28 22:00:00|3965.9|3963.9|3965.4|3962.4|3984.6|3983.6|3956|3954|0
1406671200000|2014-07-29 22:00:00|3964.9|3962.9|3977.3|3974.3|3990.2|3989.2|3960.2|3959.2|0
1406757600000|2014-07-30 22:00:00|3976.3|3974.8|3898|3895|3977.6|3975.6|3889.4|3888.4|0
1406844000000|2014-07-31 22:00:00|3898.5|3896.5|3879.7|3876.7|3908.6|3907.6|3854.9|3853.9|0
1407103200000|2014-08-03 22:00:00|3879.8|3876.8|3902|3899|3923.3|3922.3|3874.6|3873.6|0
1407189600000|2014-08-04 22:00:00|3901.8|3899.8|3882.8|3879.8|3907|3905|3858.8|3857.8|0
1407276000000|2014-08-05 22:00:00|3881.8|3880.1|3874.4|3871.4|3897.6|3896.6|3848.9|3847.9|0
1407362400000|2014-08-06 22:00:00|3874.2|3872.2|3861.8|3858.8|3896.3|3895.3|3844.8|3843.8|0
1407448800000|2014-08-07 22:00:00|3859.8|3857.8|3879.1|3876.1|3890.5|3889.5|3830.9|3828.9|0
1407708000000|2014-08-10 22:00:00|3878.4|3876.4|3912.2|3909.2|3921.9|3920.9|3877.9|3875.9|0
1407794400000|2014-08-11 22:00:00|3911.9|3909.9|3911.4|3908.4|3921.5|3919.5|3887.4|3886.4|0
1407880800000|2014-08-12 22:00:00|3910.4|3909.4|3951.7|3948.7|3953.4|3951.4|3906.9|3904.9|0
1407967200000|2014-08-13 22:00:00|3950.4|3948.4|3978.5|3975.5|3978.8|3976.8|3943.8|3941.8|0
1408053600000|2014-08-14 22:00:00|3977|3975|3990.8|3987.8|3997.9|3996.9|3950.9|3949.9|0
1408312800000|2014-08-17 22:00:00|3999.3|3997.3|4018.8|4015.8|4023|4022|3996.4|3994.4|0
1408399200000|2014-08-18 22:00:00|4018.5|4016.5|4036.8|4033.8|4041.9|4040.9|4017.6|4015.6|0
1408485600000|2014-08-19 22:00:00|4038.5|4036.5|4043.5|4040.5|4048.1|4047.1|4030.9|4028.9|0
1408572000000|2014-08-20 22:00:00|4041.8|4039.8|4051.5|4048.5|4051.5|4049.3|4034.8|4032.8|0
1408658400000|2014-08-21 22:00:00|4049.8|4047.8|4059.1|4056.1|4062.4|4061.4|4038.9|4036.9|0
1408917600000|2014-08-24 22:00:00|4059|4056|4066.7|4063.7|4079.9|4078.9|4058.4|4056|0
1409004000000|2014-08-25 22:00:00|4066.3|4064.3|4075.2|4072.2|4077.2|4076.2|4063.4|4061.6|0
1409090400000|2014-08-26 22:00:00|4075.5|4073.2|4074.3|4071.3|4078.6|4076.9|4064.8|4063.8|0
1409176800000|2014-08-27 22:00:00|4073|4071|4076.8|4073.8|4077.1|4075.1|4055.4|4054.1|0
1409263200000|2014-08-28 22:00:00|4076.3|4074.3|4080.9|4077.9|4086.7|4084.7|4062.2|4061.2|0
1409522400000|2014-08-31 22:00:00|4078.9|4076.9|4082.7|4079.7|4088|4085|4076.8|4074.8|0
1409608800000|2014-09-01 22:00:00|4083.4|4081.4|4095.3|4092.3|4096.4|4095.1|4078.6|4077.6|0
1409695200000|2014-09-02 22:00:00|4093.8|4091.8|4073.4|4070.4|4114.9|4112.9|4063.3|4062.3|0
1409781600000|2014-09-03 22:00:00|4072.9|4070.9|4073.5|4070.5|4101.5|4100.5|4056.9|4055.9|0
1409868000000|2014-09-04 22:00:00|4073.3|4071.3|4091.1|4088.1|4091.8|4089.8|4052.6|4051.6|0
1410127200000|2014-09-07 22:00:00|4087.6|4085.6|4095.3|4092.3|4104.7|4103.7|4076.6|4075.6|0
1410213600000|2014-09-08 22:00:00|4094|4092|4065.9|4062.9|4111.5|4110.5|4054.2|4053.2|0
1410300000000|2014-09-09 22:00:00|4066.9|4064.9|4094.6|4091.6|4096.6|4095.6|4055.1|4054.1|0
1410386400000|2014-09-10 22:00:00|4093.8|4091.8|4097.4|4094.4|4098.6|4096.1|4060.7|4059.7|0
1410472800000|2014-09-11 22:00:00|4097.1|4095.1|4068.6|4065.6|4097.4|4095.4|4057.8|4056.8|0
1410732000000|2014-09-14 22:00:00|4061.4|4059.4|4036|4033|4077.1|4075.1|4018.6|4017.6|0
1410818400000|2014-09-15 22:00:00|4035.2|4033.2|4066.9|4063.9|4074.4|4073.4|4012.5|4011.5|0
1410904800000|2014-09-16 22:00:00|4064.4|4062.4|4077.8|4074.8|4091.7|4090.7|4047.3|4046.3|0
1410991200000|2014-09-17 22:00:00|4079.3|4077.3|4108.3|4105.3|4108.3|4106.1|4069.4|4067.4|0
1411077600000|2014-09-18 22:00:00|4107.1|4105.1|4095.6|4092.6|4126.9|4124.9|4084.2|4083.2|0
1411336800000|2014-09-21 22:00:00|4098.4|4096.4|4055.6|4052.6|4100.9|4098.9|4045|4044|0
1411423200000|2014-09-22 22:00:00|4054.4|4052.4|4040.4|4037.4|4070|4069|4037.2|4035.2|0
1411509600000|2014-09-23 22:00:00|4041.4|4039.4|4096.8|4093.8|4098.7|4096.7|4040.7|4038.7|0
1411596000000|2014-09-24 22:00:00|4094.1|4092.1|4015.5|4012.5|4097.2|4095.2|4007.1|4006.1|0
1411682400000|2014-09-25 22:00:00|4014|4012|4053.8|4050.8|4059.6|4058.6|4010.9|4008.9|0
1411941600000|2014-09-28 22:00:00|4054.6|4052.6|4043.2|4040.2|4060.1|4058.1|4007.2|4005.2|0
1412028000000|2014-09-29 22:00:00|4042.9|4040.9|4043.7|4040.7|4072.4|4071.4|4032.3|4031.3|0
1412114400000|2014-09-30 22:00:00|4044.2|4042.2|3991.9|3988.9|4053.8|4051.8|3972.9|3971.9|0
1412200800000|2014-10-01 22:00:00|3989.4|3987.4|3983.8|3980.8|4002|4000|3935.2|3934.2|0
1412287200000|2014-10-02 22:00:00|3982.3|3980.3|4024.3|4021.3|4041.9|4040.9|3978.2|3976.2|0
1412546400000|2014-10-05 22:00:00|4025.6|4023.6|4011|4008|4047.7|4046.7|4003.9|4002.9|0
1412632800000|2014-10-06 22:00:00|4009.5|4007.5|3959.3|3956.3|4018.4|4016.4|3956.3|3954.3|0
1412719200000|2014-10-07 22:00:00|3961.8|3959.8|4041.6|4038.6|4049.5|4048.5|3938.4|3937.4|0
1412805600000|2014-10-08 22:00:00|4037.1|4035.1|3959|3956|4055.7|4053.7|3955.8|3953.8|0
1412892000000|2014-10-09 22:00:00|3956.5|3954.5|3863.4|3860.4|3975.4|3973.4|3859.9|3857.9|0
1413151200000|2014-10-12 22:00:00|3858.7|3856.7|3805.8|3802.8|3894.5|3893.5|3801.6|3799.6|0
1413237600000|2014-10-13 22:00:00|3807.1|3805.1|3828.4|3825.4|3860.5|3859.5|3800.8|3799.8|0
1413324000000|2014-10-14 22:00:00|3831.9|3829.9|3755.9|3752.9|3839.5|3837.5|3699|3698|0
1413410400000|2014-10-15 22:00:00|3760|3758|3756.9|3753.9|3794.9|3793.9|3693.4|3691.4|0
1413496800000|2014-10-16 22:00:00|3757.6|3755.6|3813.7|3810.7|3849.8|3848.8|3751.7|3749.7|0
1413756000000|2014-10-19 22:00:00|3813.8|3810.8|3893.4|3890.4|3893.4|3890.9|3803.4|3801.4|0
1413842400000|2014-10-20 22:00:00|3890.2|3888.2|3985.9|3982.9|3986.2|3984.2|3855.9|3853.9|0
1413928800000|2014-10-21 22:00:00|3980.7|3978.7|3958.8|3955.8|3993.3|3991.3|3948.6|3947.6|0
1414015200000|2014-10-22 22:00:00|3956.4|3954.4|4013|4010|4033.1|4032.1|3948.7|3946.7|0
1414101600000|2014-10-23 22:00:00|4004.8|4002.8|4047.3|4044.3|4047.5|4045.5|3979.8|3977.8|0
1414278000000|2014-10-25 23:00:00|4047.2|4044.2|4045|4043|4047.6|4045.6|4044|4042|0
1414364400000|2014-10-26 23:00:00|4045.1|4043.1|4049.1|4047.1|4058.6|4056.6|4018.1|4017.1|0
1414450800000|2014-10-27 23:00:00|4049|4047|4081.8|4079.8|4108.6|4107.6|4047.4|4045.4|0
1414537200000|2014-10-28 23:00:00|4081.7|4079.7|4083.6|4081.6|4104.8|4103.8|4063.6|4062.6|0
1414623600000|2014-10-29 23:00:00|4083.5|4081.5|4103.9|4101.9|4110.5|4109.5|4052.1|4050.1|0
1414710000000|2014-10-30 23:00:00|4103.7|4101.7|4152.2|4149.2|4172|4170.2|4100|4098|0
1414969200000|2014-11-02 23:00:00|4152.3|4149.3|4165.7|4162.7|4181.2|4180.2|4150.1|4148.1|0
1415055600000|2014-11-03 23:00:00|4165.2|4163.2|4151.6|4148.6|4172.1|4170.1|4127|4126|0
1415142000000|2014-11-04 23:00:00|4151.4|4149.4|4149.7|4146.7|4182.7|4180.7|4140.5|4139.5|0
1415228400000|2014-11-05 23:00:00|4148.7|4146.4|4169.8|4166.8|4170.8|4168.8|4133.6|4132.6|0
1415314800000|2014-11-06 23:00:00|4168.3|4166.3|4155.5|4152.5|4182.7|4180.7|4139.6|4138.6|0
1415574000000|2014-11-09 23:00:00|4155|4153|4176.5|4173.5|4181.6|4180.6|4147.6|4145.6|0
1415660400000|2014-11-10 23:00:00|4174|4172|4187.6|4184.6|4189.3|4187.3|4164.9|4163.9|0
1415746800000|2014-11-11 23:00:00|4186.2|4184.2|4197.5|4194.5|4201.4|4199.4|4169.5|4167.5|0
1415833200000|2014-11-12 23:00:00|4196.3|4194.3|4207.8|4204.8|4229.5|4228.5|4194.2|4192.4|0
1415919600000|2014-11-13 23:00:00|4206.4|4204.4|4229.1|4226.1|4229.1|4227.1|4198.7|4197.7|0
1416178800000|2014-11-16 23:00:00|4229|4226|4214.6|4211.6|4229|4226|4194.4|4193.4|0
1416265200000|2014-11-17 23:00:00|4213.9|4211.9|4238.9|4235.9|4248.7|4247.7|4203.5|4201.5|0
1416351600000|2014-11-18 23:00:00|4238.6|4236.9|4224.3|4221.3|4243|4241|4204.6|4203.6|0
1416438000000|2014-11-19 23:00:00|4223.6|4221.6|4246.2|4243.2|4248.2|4246.2|4202.2|4200.2|0
1416524400000|2014-11-20 23:00:00|4245.7|4243.7|4250.6|4247.6|4284.1|4283.1|4237.1|4236.1|0
1416783600000|2014-11-23 23:00:00|4251.6|4249.6|4283.4|4280.4|4286.1|4285.1|4248.1|4246.1|0
1416870000000|2014-11-24 23:00:00|4282.1|4280.1|4294.4|4291.4|4302.7|4301.7|4277|4275|0
1416956400000|2014-11-25 23:00:00|4293.4|4290.9|4323|4320|4323.8|4321.8|4289.3|4288.3|0
1417042800000|2014-11-26 23:00:00|4323.5|4321.5|4330.5|4327.5|4334.8|4331.8|4312.4|4310.4|0
1417129200000|2014-11-27 23:00:00|4329.3|4327.3|4333.2|4330.2|4347.4|4346.4|4318.7|4316.7|0
1417388400000|2014-11-30 23:00:00|4329.8|4327.8|4288.5|4285.5|4335.7|4333.7|4273.2|4272.2|0
1417474800000|2014-12-01 23:00:00|4286.6|4284.6|4309.3|4306.3|4313.9|4312.9|4284.7|4283.7|0
1417561200000|2014-12-02 23:00:00|4307.7|4305.7|4313|4310|4319.4|4318.4|4286.9|4285.9|0
1417647600000|2014-12-03 23:00:00|4312|4310.3|4315|4312|4327.9|4326.9|4292.9|4291.9|0
1417734000000|2014-12-04 23:00:00|4313|4311|4315|4312|4326.6|4324.6|4302.6|4301.6|0
1417993200000|2014-12-07 23:00:00|4314.8|4312.8|4283.2|4280.2|4320.4|4319.4|4258.8|4257.8|0
1418079600000|2014-12-08 23:00:00|4283.4|4281.2|4292.2|4289.2|4297.3|4296.3|4215.9|4214.9|0
1418166000000|2014-12-09 23:00:00|4290|4288|4226.4|4223.4|4296.8|4295.8|4218.7|4217.7|0
1418252400000|2014-12-10 23:00:00|4228.2|4226.2|4233.3|4230.3|4297.7|4296.7|4220.6|4218.6|0
1418338800000|2014-12-11 23:00:00|4232.6|4231.3|4194.6|4191.6|4254.7|4253.7|4188.4|4186.4|0
1418598000000|2014-12-14 23:00:00|4194.5|4191.5|4161.3|4158.3|4237.7|4236.7|4144.9|4143.9|0
1418684400000|2014-12-15 23:00:00|4166.3|4164.3|4091.3|4088.3|4192.6|4191.6|4084.9|4082.9|0
1418770800000|2014-12-16 23:00:00|4092.3|4090.3|4165.6|4162.6|4176.5|4175.5|4086.6|4084.6|0
1418857200000|2014-12-17 23:00:00|4163.6|4161.6|4275.5|4272.5|4277|4275|4154.5|4152.5|0
1418943600000|2014-12-18 23:00:00|4273|4271|4279.5|4276.5|4303.4|4301.9|4259.6|4258.6|0
1419202800000|2014-12-21 23:00:00|4282.5|4280.5|4291.5|4288.5|4298.4|4296.4|4275.1|4273.1|0
1419289200000|2014-12-22 23:00:00|4289.8|4287.8|4279|4276|4308.6|4307.4|4273.1|4272.1|0
1419375600000|2014-12-23 23:00:00|4278|4276.8|4282.1|4281.1|4297.8|4296.8|4276.4|4274.4|0
1419462000000|2014-12-24 23:00:00|4283.1|4280.1|4283.1|4280.1|4283.1|4280.1|4283.1|4280.1|0
1419548400000|2014-12-25 23:00:00|4283.2|4280.2|4314.8|4311.8|4322.9|4321.9|4283.2|4280.2|0
1419807600000|2014-12-28 23:00:00|4316|4314|4319.2|4316.2|4322|4320.7|4299.5|4297.5|0
1419894000000|2014-12-29 23:00:00|4318.5|4316.5|4286.7|4283.7|4320.1|4318.1|4277.6|4276.6|0
1419980400000|2014-12-30 23:00:00|4287.2|4285.2|4241.9|4238.9|4308.6|4307.6|4232.6|4231.6|0
1420153200000|2015-01-01 23:00:00|4242|4239|4220.7|4217.7|4276.3|4275.3|4205.3|4204.3|0
1420412400000|2015-01-04 23:00:00|4220.8|4217.8|4170.8|4167.8|4225.1|4223.1|4150.1|4149.1|0
1420498800000|2015-01-05 23:00:00|4172|4170|4106.9|4103.9|4177.6|4175.6|4088.5|4087.5|0
1420585200000|2015-01-06 23:00:00|4111.9|4109.9|4161.1|4158.1|4171.2|4170.2|4109|4107|0
1420671600000|2015-01-07 23:00:00|4160.6|4158.6|4241.5|4238.5|4249.6|4248.6|4160.6|4158.6|0
1420758000000|2015-01-08 23:00:00|4239.7|4237.7|4207.5|4204.5|4259.8|4257.8|4187.9|4186.9|0
1421017200000|2015-01-11 23:00:00|4209.3|4207.3|4178|4175|4234.9|4232.9|4158.4|4157.4|0
1421103600000|2015-01-12 23:00:00|4177.3|4175.3|4170.2|4167.2|4254.4|4253.4|4133.3|4132.3|0
1421190000000|2015-01-13 23:00:00|4165|4163|4158.7|4155.7|4176.2|4174.2|4107.9|4106.9|0
1421276400000|2015-01-14 23:00:00|4155.5|4153.5|4074.8|4071.8|4198.1|4196.1|4074.4|4071.4|0
1421362800000|2015-01-15 23:00:00|4081|4079|4146.5|4143.5|4147|4145|4050.1|4048.1|0
1421622000000|2015-01-18 23:00:00|4147.3|4144.5|4140.4|4137.4|4163.4|4161.4|4121.6|4119.6|0
1421708400000|2015-01-19 23:00:00|4136.3|4134.3|4176|4173|4182.9|4181.9|4117.1|4116.1|0
1421794800000|2015-01-20 23:00:00|4174.3|4172.3|4194.4|4191.4|4213|4212|4144.7|4143.7|0
1421881200000|2015-01-21 23:00:00|4192.2|4190.2|4277.2|4274.2|4277.4|4275.4|4172.8|4171.8|0
1421967600000|2015-01-22 23:00:00|4273.9|4271.9|4273.5|4270.5|4293.6|4292.6|4258.7|4257.7|0
1422226800000|2015-01-25 23:00:00|4273.4|4270.4|4277.3|4274.3|4286.1|4284.1|4239.6|4237.6|0
1422313200000|2015-01-26 23:00:00|4274.8|4272.8|4212.6|4209.6|4278.8|4276.8|4150.6|4149.6|0
1422399600000|2015-01-27 23:00:00|4214.1|4212.1|4135.4|4132.4|4242.6|4240.6|4127.7|4125.7|0
1422486000000|2015-01-28 23:00:00|4133.2|4131.2|4208.3|4205.3|4208.3|4206.2|4103.4|4102.4|0
1422572400000|2015-01-29 23:00:00|4213.2|4211.2|4151.7|4148.7|4215.7|4213.7|4144.6|4143.6|0
1422831600000|2015-02-01 23:00:00|4152.7|4150.7|4191.3|4188.3|4196.7|4194.7|4094.1|4093.1|0
1422918000000|2015-02-02 23:00:00|4189.6|4187.6|4217.7|4214.7|4230.2|4228.9|4173.9|4172.8|0
1423004400000|2015-02-03 23:00:00|4215.2|4213.2|4196.9|4193.9|4249.7|4248.7|4192.4|4190.4|0
1423090800000|2015-02-04 23:00:00|4195.9|4194.2|4257.2|4254.2|4259|4258|4186.5|4184.5|0
1423177200000|2015-02-05 23:00:00|4255.7|4253.7|4236.6|4233.6|4272.2|4271.2|4213.7|4212.7|0
1423436400000|2015-02-08 23:00:00|4227.3|4225.3|4223.6|4220.6|4236|4235|4205.9|4203.9|0
1423522800000|2015-02-09 23:00:00|4223.1|4221.1|4282.8|4279.8|4288.2|4287.2|4215.4|4213.4|0
1423609200000|2015-02-10 23:00:00|4282.9|4280.9|4316.5|4313.5|4326|4324|4275.9|4273.9|0
1423695600000|2015-02-11 23:00:00|4312.5|4310.5|4344.9|4341.9|4350.3|4348.3|4290|4288|0
1423782000000|2015-02-12 23:00:00|4347.2|4345.2|4381.4|4378.4|4385|4384|4344.8|4342.8|0
1424041200000|2015-02-15 23:00:00|4374.6|4372.6|4371.2|4368.2|4388.7|4387.7|4367.6|4364.6|0
1424127600000|2015-02-16 23:00:00|4371.1|4369.1|4386.4|4383.4|4389|4387.5|4365.6|4363.6|0
1424214000000|2015-02-17 23:00:00|4385.1|4383.1|4391.5|4388.5|4394.1|4393.1|4374.5|4373.5|0
1424300400000|2015-02-18 23:00:00|4391.4|4389.4|4418.5|4415.5|4418.8|4416.8|4377.4|4375.4|0
1424386800000|2015-02-19 23:00:00|4417|4415|4442.9|4439.9|4446|4445|4397.1|4396.1|0
1424646000000|2015-02-22 23:00:00|4443.6|4441.6|4448.4|4445.4|4451|4449|4431|4430|0
1424732400000|2015-02-23 23:00:00|4447.2|4445.2|4451|4448|4456.5|4455.5|4428.5|4427.5|0
1424818800000|2015-02-24 23:00:00|4450|4449|4440.6|4437.6|4461.8|4460.8|4430.4|4429.4|0
1424905200000|2015-02-25 23:00:00|4439.9|4437.9|4462.8|4459.8|4466.1|4464.1|4432.3|4431.3|0
1424991600000|2015-02-26 23:00:00|4461.8|4459.6|4448.6|4445.6|4463.4|4462.4|4436.4|4435.4|0
1425250800000|2015-03-01 23:00:00|4448.3|4446.3|4480.3|4477.3|4483.4|4482.4|4447.6|4445.6|0
1425337200000|2015-03-02 23:00:00|4478.8|4476.8|4459.3|4456.3|4479.5|4477.5|4432.9|4431.9|0
1425423600000|2015-03-03 23:00:00|4459.2|4457.2|4445|4442|4459.2|4457.2|4419.8|4418.8|0
1425510000000|2015-03-04 23:00:00|4445.2|4443.2|4452.2|4449.2|4465.3|4464.3|4433.3|4432.3|0
1425596400000|2015-03-05 23:00:00|4452.9|4450.9|4411|4408|4461|4459|4390.2|4389.2|0
1425769200000|2015-03-07 23:00:00|4414.2|4412.2|4407.5|4405.5|4415.5|4413.5|4404.8|4402.8|0
1425855600000|2015-03-08 23:00:00|4407.6|4405.6|4414.2|4412.2|4424.8|4423.8|4392.6|4391.6|0
1425942000000|2015-03-09 23:00:00|4414.3|4412.3|4335.9|4333.9|4415.3|4413.3|4329.5|4327.5|0
1426028400000|2015-03-10 23:00:00|4335.5|4333.5|4310.3|4308.3|4348.3|4346.3|4304.9|4303.1|0
1426114800000|2015-03-11 23:00:00|4310.5|4308.5|4335.5|4333.5|4339.8|4338.8|4299.6|4297.6|0
1426201200000|2015-03-12 23:00:00|4335.7|4333.7|4314|4311|4347.8|4346.8|4289.3|4288.3|0
1426374000000|2015-03-14 23:00:00|4313|4316|4306.3|4304.3|4321|4319|4305.4|4303.4|0
1426460400000|2015-03-15 23:00:00|4306.4|4304.4|4357.3|4355.3|4372.8|4370.8|4300.1|4298.1|0
1426546800000|2015-03-16 23:00:00|4357.5|4355.5|4379.2|4377.2|4385.6|4384.6|4349.8|4348.5|0
1426633200000|2015-03-17 23:00:00|4379.1|4377.1|4430.7|4428.7|4442.4|4441.4|4344.1|4343.1|0
1426719600000|2015-03-18 23:00:00|4430.6|4428.6|4425.1|4423.1|4443.4|4441.4|4419.7|4418.7|0
1426806000000|2015-03-19 23:00:00|4425.2|4423.2|4456.6|4453.6|4480.2|4479.2|4425.1|4423.1|0
1426978800000|2015-03-21 23:00:00|4453.4|4451.4|4463.2|4461.2|4469.9|4467.9|4453.4|4451.4|0
1427065200000|2015-03-22 23:00:00|4463.4|4461.4|4448|4446|4467.2|4466.2|4443.4|4441.4|0
1427151600000|2015-03-23 23:00:00|4448.1|4446.1|4439|4437|4469.1|4468.1|4432|4430.7|0
1427238000000|2015-03-24 23:00:00|4439.1|4437.1|4335.3|4333.3|4446.7|4444.7|4328.4|4327.4|0
1427324400000|2015-03-25 23:00:00|4335.6|4333.6|4323.3|4321.3|4339.7|4338.7|4278.6|4276.6|0
1427410800000|2015-03-26 23:00:00|4323.1|4321.1|4333.3|4330.3|4343.1|4342.1|4306.4|4304.4|0
1427666400000|2015-03-29 22:00:00|4337|4335|4379.3|4376.3|4389.4|4387.4|4325.4|4323.4|0
1427752800000|2015-03-30 22:00:00|4377.8|4375.8|4331.3|4328.3|4383.6|4381.6|4328.9|4326.9|0
1427839200000|2015-03-31 22:00:00|4329.8|4327.8|4323.3|4320.3|4342.3|4340.3|4270.8|4268.8|0
1427925600000|2015-04-01 22:00:00|4325.3|4323.3|4317|4314|4328.9|4327.9|4297.3|4295.3|0
1428012000000|2015-04-02 22:00:00|4315.3|4313.3|4272.3|4270.3|4322.3|4320.3|4270.9|4268.9|0
1428271200000|2015-04-05 22:00:00|4278.3|4276.3|4348.5|4345.5|4362.8|4361.8|4273.8|4271.8|0
1428357600000|2015-04-06 22:00:00|4348|4346.5|4342.8|4339.8|4380.3|4379.3|4338.6|4336.6|0
1428444000000|2015-04-07 22:00:00|4343.6|4341.6|4386.8|4383.8|4387.3|4385.3|4335.9|4333.9|0
1428530400000|2015-04-08 22:00:00|4386|4384|4408.6|4405.6|4409.6|4407.6|4360.7|4359.7|0
1428616800000|2015-04-09 22:00:00|4407.3|4405.3|4424.2|4421.2|4424.2|4422.5|4393.7|4392.7|0
1428876000000|2015-04-12 22:00:00|4425.4|4423.4|4414.2|4411.2|4449.4|4448.4|4407.7|4406.5|0
1428962400000|2015-04-13 22:00:00|4413.9|4411.9|4407.1|4404.1|4422.9|4420.9|4375|4374|0
1429048800000|2015-04-14 22:00:00|4408.6|4406.6|4435.3|4432.3|4436.9|4435.9|4397.1|4395.1|0
1429135200000|2015-04-15 22:00:00|4434.8|4432.8|4423.7|4420.7|4437.9|4435.9|4406.8|4404.8|0
1429221600000|2015-04-16 22:00:00|4424.5|4422.5|4356.5|4353.5|4426.3|4424.3|4332.9|4331.9|0
1429480800000|2015-04-19 22:00:00|4366.5|4364.5|4413|4410|4424.9|4423.9|4361.8|4359.8|0
1429567200000|2015-04-20 22:00:00|4411.3|4409.3|4439.7|4436.7|4450.6|4449.6|4411.3|4409.3|0
1429653600000|2015-04-21 22:00:00|4441.2|4439.2|4446|4443|4467.1|4466.1|4406.8|4404.8|0
1429740000000|2015-04-22 22:00:00|4446.7|4444.7|4505.1|4502.1|4505.4|4503.4|4426.1|4424.1|0
1429826400000|2015-04-23 22:00:00|4500.6|4498.6|4539.6|4536.6|4544.2|4543.2|4497.5|4495.5|0
1430085600000|2015-04-26 22:00:00|4540.6|4538.6|4532.7|4529.7|4563.3|4562.3|4517.3|4516.3|0
1430172000000|2015-04-27 22:00:00|4531.4|4529.4|4519.8|4516.8|4538.1|4537.1|4479.5|4478.5|0
1430258400000|2015-04-28 22:00:00|4519.5|4517.5|4481.5|4478.5|4521.3|4519.3|4463.5|4462.5|0
1430344800000|2015-04-29 22:00:00|4481.7|4479.7|4424.4|4421.4|4485.6|4483.6|4394.3|4393.3|0
1430431200000|2015-04-30 22:00:00|4422.7|4420.7|4477.9|4474.9|4479|4478|4418.6|4416.6|0
1430690400000|2015-05-03 22:00:00|4479.2|4477.2|4483.2|4480.2|4511.8|4510.8|4465.9|4463.9|0
1430776800000|2015-05-04 22:00:00|4481.9|4479.9|4419.1|4416.1|4487.9|4485.9|4407.2|4406.2|0
1430863200000|2015-05-05 22:00:00|4417.3|4415.3|4378.7|4375.7|4431.9|4429.9|4349.6|4348.6|0
1430949600000|2015-05-06 22:00:00|4377.2|4375.2|4408.7|4405.7|4414.6|4413.6|4338.3|4336.3|0
1431036000000|2015-05-07 22:00:00|4409.7|4407.7|4453.2|4450.2|4467.1|4466.1|4406.8|4404.8|0
1431295200000|2015-05-10 22:00:00|4455.9|4453.9|4437.7|4434.7|4468.8|4467.8|4431.4|4429.4|0
1431381600000|2015-05-11 22:00:00|4435.9|4433.9|4429.9|4426.9|4443.4|4442.4|4378.8|4377.8|0
1431468000000|2015-05-12 22:00:00|4428.9|4427.9|4431.2|4428.2|4463.3|4462.3|4422.4|4421.4|0
1431554400000|2015-05-13 22:00:00|4431|4429|4495.4|4492.4|4498|4496.5|4418.2|4416.2|0
1431640800000|2015-05-14 22:00:00|4494.1|4492.1|4495.1|4492.1|4512.5|4510.5|4482.4|4481.4|0
1431900000000|2015-05-17 22:00:00|4496.3|4494.3|4511.1|4508.1|4522.1|4521.1|4475.6|4473.6|0
1431986400000|2015-05-18 22:00:00|4512.1|4510.1|4503.3|4500.3|4528.4|4526.4|4499.1|4498.1|0
1432072800000|2015-05-19 22:00:00|4504.6|4502.6|4503.3|4500.3|4536.1|4535.1|4484.7|4483.7|0
1432159200000|2015-05-20 22:00:00|4502.8|4500.8|4533.3|4530.3|4538.9|4537.9|4489.4|4487.4|0
1432245600000|2015-05-21 22:00:00|4533.5|4531.5|4529.8|4526.8|4544.2|4543.2|4524.6|4523.6|0
1432504800000|2015-05-24 22:00:00|4532|4530|4527|4526|4538.9|4537.9|4520.1|4518.1|0
1432591200000|2015-05-25 22:00:00|4529.9|4526.9|4484.7|4481.7|4530.9|4528.9|4457.5|4456.5|0
1432677600000|2015-05-26 22:00:00|4484.2|4482.2|4543.2|4540.2|4552.4|4551.4|4475.8|4473.8|0
1432764000000|2015-05-27 22:00:00|4542.4|4540.4|4544.5|4541.5|4549|4548|4523.4|4522.4|0
1432850400000|2015-05-28 22:00:00|4544|4542|4515.6|4512.6|4547.4|4545.4|4499|4498|0
1433109600000|2015-05-31 22:00:00|4515.8|4513.6|4527.7|4524.7|4539.9|4537.9|4487.4|4486.4|0
1433196000000|2015-06-01 22:00:00|4528.2|4526.2|4505.5|4502.5|4533.1|4532.1|4483|4481|0
1433282400000|2015-06-02 22:00:00|4505.3|4503.3|4530|4527|4542.6|4540.6|4503.9|4501.9|0
1433368800000|2015-06-03 22:00:00|4528.5|4526.5|4497.4|4494.4|4528.8|4526.8|4474.8|4473.8|0
1433368800000|2015-06-03 22:00:00|4528.5|4526.5|4497.4|4494.4|4528.8|4526.8|4474.8|4473.8|0
1433455200000|2015-06-04 22:00:00|4496.9|4494.9|4482.4|4479.4|4508.2|4506.2|4451.2|4450.2|0
1433714400000|2015-06-07 22:00:00|4481.6|4479.6|4440|4437|4485|4483|4423.6|4422.6|0
1433800800000|2015-06-08 22:00:00|4438|4436|4433|4430|4443.3|4441.3|4392.2|4391.2|0
1433887200000|2015-06-09 22:00:00|4433.5|4431.5|4490.8|4487.8|4499|4498|4432.5|4430.5|0
1433973600000|2015-06-10 22:00:00|4487.6|4485.6|4493|4490|4512.7|4511.7|4480.8|4478.8|0
1434060000000|2015-06-11 22:00:00|4490|4488|4456.8|4453.8|4491.5|4489.5|4448.4|4447.4|0
1434319200000|2015-06-14 22:00:00|4437.8|4435.8|4437|4434|4444.6|4442.6|4393.8|4392.8|0
1434405600000|2015-06-15 22:00:00|4435.3|4433.3|4461.9|4458.9|4465.2|4464.2|4405.1|4403.1|0
1434492000000|2015-06-16 22:00:00|4461.6|4459.6|4461.6|4458.6|4483.6|4482.6|4440.4|4439.4|0
1434578400000|2015-06-17 22:00:00|4462.6|4460.6|4539|4536|4541.6|4540.6|4448.4|4446.4|0
1434664800000|2015-06-18 22:00:00|4537.2|4535.2|4505.5|4502.5|4546.8|4544.8|4503.3|4501.3|0
1434924000000|2015-06-21 22:00:00|4523.3|4521.3|4544.9|4541.9|4558.6|4557.6|4519.3|4517.3|0
1435010400000|2015-06-22 22:00:00|4545.9|4543.9|4551.4|4548.4|4555.6|4553.6|4529.5|4528.5|0
1435096800000|2015-06-23 22:00:00|4551.2|4549.2|4527.7|4524.7|4562|4561|4522.2|4520.2|0
1435183200000|2015-06-24 22:00:00|4526.2|4525.7|4516.4|4513.4|4554.8|4552.8|4508.3|4507.3|0
1435269600000|2015-06-25 22:00:00|4514.9|4512.9|4489.5|4486.5|4524.5|4523.5|4468.3|4467.3|0
1435528800000|2015-06-28 22:00:00|4423.1|4421.1|4391.9|4388.9|4459.1|4458.1|4378|4377|89405
1435615200000|2015-06-29 22:00:00|4396.2|4394.2|4399.8|4396.8|4421.4|4420.4|4381.5|4380.5|91431
1435701600000|2015-06-30 22:00:00|4400.5|4398.5|4433|4430|4450.8|4448.8|4400.4|4398.4|64058
1435788000000|2015-07-01 22:00:00|4433.7|4431|4438.1|4435.1|4450.8|4448.8|4417.2|4416.2|47198
1435874400000|2015-07-02 22:00:00|4436.3|4434.3|4417.8|4414.8|4445.2|4443.2|4411.7|4408.7|17768
1436133600000|2015-07-05 22:00:00|4356.6|4354.6|4439.9|4436.9|4445.9|4444.9|4355.4|4353.4|77405
1436220000000|2015-07-06 22:00:00|4439|4437|4433.4|4430.4|4457.6|4455.6|4343.4|4342.4|100162
1436306400000|2015-07-07 22:00:00|4432.6|4430.6|4358.4|4355.4|4432.6|4430.6|4346.2|4345.2|104286
1436392800000|2015-07-08 22:00:00|4357.9|4355.9|4350.1|4347.1|4418|4416|4341.4|4339.4|87882
1436479200000|2015-07-09 22:00:00|4355.4|4353.4|4421.5|4418.5|4435.5|4434.5|4355.4|4353.4|59898
1436738400000|2015-07-12 22:00:00|4388.8|4386.8|4497.5|4494.5|4500.1|4499.1|4381.5|4379.5|0
1436824800000|2015-07-13 22:00:00|4496.3|4494.3|4531|4528|4538.1|4537.1|4494|4492|0
1436911200000|2015-07-14 22:00:00|4528.3|4526.3|4547.5|4544.5|4548.1|4547.1|4517.9|4516.9|0
1436997600000|2015-07-15 22:00:00|4543.5|4541.5|4619.5|4616.5|4621|4619|4540.1|4538.1|0
1437084000000|2015-07-16 22:00:00|4618.3|4616.3|4662.2|4659.2|4663.2|4661.2|4615.9|4613.9|0
1437343200000|2015-07-19 22:00:00|4658.2|4656.2|4683.3|4680.3|4695.4|4694.4|4656.5|4654.5|0
1437429600000|2015-07-20 22:00:00|4682|4680|4624.3|4621.3|4693.1|4691.1|4620.8|4618.8|0
1437516000000|2015-07-21 22:00:00|4627.3|4625.3|4630.6|4627.6|4645|4644|4598.1|4596.1|0
1437602400000|2015-07-22 22:00:00|4630.1|4628.1|4643.2|4640.2|4643.2|4641.2|4592.9|4591.9|0
1437688800000|2015-07-23 22:00:00|4640.4|4638.4|4572|4569|4647.8|4645.8|4553.1|4552.1|0
1437948000000|2015-07-26 22:00:00|4571.3|4569.3|4529.8|4526.8|4577.1|4575.1|4512.1|4511.1|0
1438034400000|2015-07-27 22:00:00|4530.1|4528.1|4567|4564|4569.7|4568.7|4505.4|4504.4|0
1438120800000|2015-07-28 22:00:00|4566.5|4564.5|4578.3|4575.3|4588.4|4587.4|4552.1|4551.1|0
1438207200000|2015-07-29 22:00:00|4572.1|4570.1|4603|4600|4607.9|4606.9|4539.7|4538.7|0
1438293600000|2015-07-30 22:00:00|4599.1|4597.1|4593.5|4590.5|4618.4|4616.4|4585.6|4584.6|0
1438552800000|2015-08-02 22:00:00|4591|4589|4583.2|4580.2|4608.6|4607.6|4549.8|4548.8|0
1438639200000|2015-08-03 22:00:00|4579.9|4577.9|4560.9|4557.9|4590.5|4588.5|4552.2|4551.2|0
1438725600000|2015-08-04 22:00:00|4559.4|4557.4|4600.1|4597.1|4636.3|4635.3|4559.2|4557.2|0
1438812000000|2015-08-05 22:00:00|4596.9|4594.9|4533.5|4530.5|4614|4612|4508.3|4507.3|0
1438898400000|2015-08-06 22:00:00|4533|4531|4520.8|4517.8|4539.3|4537.3|4485.9|4484.9|0
1439157600000|2015-08-09 22:00:00|4521.1|4519.1|4584.3|4581.3|4585.4|4584.4|4518.7|4516.7|0
1439244000000|2015-08-10 22:00:00|4587.8|4585.8|4521|4518|4589.8|4587.8|4490.9|4489.9|0
1439330400000|2015-08-11 22:00:00|4520.2|4518.2|4535.7|4532.7|4540.4|4539.4|4437.1|4436.1|0
1439416800000|2015-08-12 22:00:00|4534.7|4532.4|4521.3|4518.3|4562|4560|4513.3|4512.3|0
1439503200000|2015-08-13 22:00:00|4519.6|4517.6|4537.5|4534.5|4539|4537|4503.9|4502.9|0
1439762400000|2015-08-16 22:00:00|4537.3|4535.3|4565.8|4562.8|4570.4|4568.6|4507.9|4506.9|0
1439848800000|2015-08-17 22:00:00|4565.3|4563.3|4546.5|4543.5|4576.2|4574.2|4535.9|4534.9|0
1439935200000|2015-08-18 22:00:00|4545.5|4544.3|4507.3|4504.3|4554.6|4552.6|4485.5|4484.5|0
1440021600000|2015-08-19 22:00:00|4504.8|4502.8|4365|4362|4515.5|4513.5|4363.6|4361.6|0
1440108000000|2015-08-20 22:00:00|4370.2|4368.2|4195.6|4192.6|4371.5|4369.5|4191.6|4189.6|0
1440367200000|2015-08-23 22:00:00|4171.6|4169.6|4006.7|4003.7|4198.2|4197.2|3906.2|3905.2|0
1440453600000|2015-08-24 22:00:00|4003.4|4001.4|4033.6|4030.6|4209.3|4208.3|4003.4|4001.4|0
1440540000000|2015-08-25 22:00:00|4042.1|4040.1|4221.2|4218.2|4233.8|4231.8|3964.3|3962.3|0
1440626400000|2015-08-26 22:00:00|4227.3|4225.3|4332.4|4329.4|4335.5|4333.5|4210|4208|0
1440712800000|2015-08-27 22:00:00|4331.1|4329.1|4328.3|4325.3|4344.6|4342.6|4285.9|4283.9|0
1440972000000|2015-08-30 22:00:00|4327.8|4325.8|4270.2|4267.2|4334.1|4332.1|4262|4261|0
1441058400000|2015-08-31 22:00:00|4269.9|4267.9|4155.5|4152.5|4271.8|4269.8|4121.7|4120.7|0
1441144800000|2015-09-01 22:00:00|4153.7|4151.7|4263.8|4260.8|4267.3|4265.3|4139.3|4137.3|0
1441231200000|2015-09-02 22:00:00|4263.5|4261.8|4234|4231|4307.6|4305.6|4222.8|4221.8|0
1441317600000|2015-09-03 22:00:00|4234.8|4232.8|4188.8|4185.8|4240|4238|4158.3|4156.3|0
1441576800000|2015-09-06 22:00:00|4183|4181|4218.4|4215.4|4246.3|4244.3|4183|4181|0
1441663200000|2015-09-07 22:00:00|4207|4205|4304|4301|4307.3|4306.3|4207|4205|0
1441749600000|2015-09-08 22:00:00|4303|4301.5|4260.7|4257.7|4372|4370|4241.9|4240.9|0
1441836000000|2015-09-09 22:00:00|4261.1|4259.1|4302.8|4299.8|4328.2|4327.2|4229.1|4227.1|0
1441922400000|2015-09-10 22:00:00|4296.4|4294.4|4331.7|4328.7|4331.7|4329.4|4261|4259|0
1442181600000|2015-09-13 22:00:00|4328.4|4326.4|4311.3|4308.3|4357.6|4355.6|4293.1|4292.1|0
1442268000000|2015-09-14 22:00:00|4309.8|4307.8|4365.4|4362.4|4375.1|4374.1|4292|4290|0
1442354400000|2015-09-15 22:00:00|4363.4|4361.4|4390.4|4387.4|4393.7|4391.7|4346.2|4345.2|0
1442440800000|2015-09-16 22:00:00|4388.9|4386.9|4383.5|4380.5|4451.8|4450.8|4367.7|4366.5|0
1442527200000|2015-09-17 22:00:00|4381.5|4379.5|4337.5|4334.5|4393.7|4391.7|4310.8|4308.8|0
1442786400000|2015-09-20 22:00:00|4335.8|4333.8|4356.8|4353.8|4373.9|4372.9|4299.1|4298.1|0
1442872800000|2015-09-21 22:00:00|4355|4353|4277|4274|4358.3|4356.3|4234|4233|0
1442959200000|2015-09-22 22:00:00|4278.2|4276.2|4284.3|4281.3|4306|4304|4235.3|4233.3|0
1443045600000|2015-09-23 22:00:00|4281.5|4279.5|4258.3|4255.3|4291.5|4289.5|4197.9|4196.9|0
1443132000000|2015-09-24 22:00:00|4245|4243|4218.1|4215.1|4327.8|4325.8|4198|4197|0
1443391200000|2015-09-27 22:00:00|4217.2|4215.2|4114.3|4111.3|4251.4|4249.4|4091.5|4090.5|0
1443477600000|2015-09-28 22:00:00|4118.7|4116.7|4086.1|4083.1|4156|4155|4053.1|4052.1|0
1443564000000|2015-09-29 22:00:00|4089.1|4087.1|4166.6|4163.6|4181|4180|4078.5|4076.5|0
1443650400000|2015-09-30 22:00:00|4165.6|4163.4|4201.3|4198.3|4237.5|4235.5|4127.7|4126.7|0
1443736800000|2015-10-01 22:00:00|4200.1|4198.1|4275.1|4272.1|4275.6|4273.6|4122.7|4121.7|0
1443996000000|2015-10-04 22:00:00|4267.8|4265.8|4325.1|4322.1|4340.7|4339.7|4262.9|4260.9|0
1444082400000|2015-10-05 22:00:00|4319.4|4317.4|4294.3|4291.3|4333.2|4332.2|4274.3|4273.3|0
1444168800000|2015-10-06 22:00:00|4286.3|4284.3|4338.7|4335.7|4344.7|4343.2|4278.6|4277.6|0
1444255200000|2015-10-07 22:00:00|4334.7|4332.7|4354.2|4351.2|4358.5|4357.5|4275.5|4274.5|0
1444341600000|2015-10-08 22:00:00|4348.9|4346.9|4367.9|4364.9|4379.8|4378.8|4335.5|4333.5|0
1444687200000|2015-10-12 22:00:00|4388.3|4386.3|4348.4|4345.4|4401.4|4400.4|4348.4|4345.4|0
1444773600000|2015-10-13 22:00:00|4344.4|4342.4|4344.1|4341.1|4375.4|4374.4|4327.7|4326.7|0
1444860000000|2015-10-14 22:00:00|4345.9|4343.9|4422.8|4419.8|4422.9|4420.5|4343.1|4341.1|0
1444946400000|2015-10-15 22:00:00|4420.3|4418.3|4449.8|4446.8|4449.8|4447.5|4406.3|4405.3|0
1445205600000|2015-10-18 22:00:00|4445|4443|4462.7|4459.7|4464.4|4462.4|4421.1|4420.1|0
1445292000000|2015-10-19 22:00:00|4460.4|4458.4|4435|4432|4464.8|4462.8|4424.2|4423.2|0
1445378400000|2015-10-20 22:00:00|4433.3|4431.3|4416.1|4413.1|4465.9|4464.9|4405.2|4403.2|0
1445464800000|2015-10-21 22:00:00|4417.1|4415.1|4575.3|4572.3|4577.6|4574.6|4412.2|4410.2|0
1445551200000|2015-10-22 22:00:00|4573.3|4571.3|4620.7|4617.7|4646.6|4645.6|4571.7|4569.7|0
1445724000000|2015-10-24 22:00:00|4620.5|4618.5|4622.7|4620.7|4623.3|4621.3|4618.7|4616.7|0
1445814000000|2015-10-25 23:00:00|4622.6|4620.6|4628.4|4626.4|4639.4|4638.4|4602.3|4600.3|0
1445900400000|2015-10-26 23:00:00|4628.5|4626.5|4638.8|4636.8|4661.5|4659.5|4611.3|4609.3|0
1445986800000|2015-10-27 23:00:00|4638.7|4636.7|4673.6|4671.6|4687.3|4685.3|4609.8|4608.8|0
1446073200000|2015-10-28 23:00:00|4673.7|4671.7|4671.5|4669.5|4679.2|4678.2|4651.8|4649.8|0
1446159600000|2015-10-29 23:00:00|4671.6|4669.6|4655.4|4652.4|4699.9|4697.9|4646|4644|0
1446418800000|2015-11-01 23:00:00|4653.9|4651.9|4699.1|4696.1|4708.8|4707.8|4635|4633|0
1446505200000|2015-11-02 23:00:00|4698.1|4697.6|4721.4|4718.4|4736.5|4735.5|4686.9|4684.9|0
1446591600000|2015-11-03 23:00:00|4720.2|4718.2|4717.4|4714.4|4738.2|4736.4|4699.5|4698.5|0
1446678000000|2015-11-04 23:00:00|4714.3|4712.3|4706.7|4703.7|4733.5|4731.5|4679.1|4678.1|0
1446764400000|2015-11-05 23:00:00|4706.8|4704.8|4708.7|4705.7|4714.1|4712.1|4664.5|4663.5|0
1447023600000|2015-11-08 23:00:00|4704.4|4702.4|4654.1|4651.1|4718.3|4716.3|4627.2|4626.2|0
1447110000000|2015-11-09 23:00:00|4655.3|4653.3|4646.3|4643.3|4667.7|4665.7|4616.9|4615.9|0
1447196400000|2015-11-10 23:00:00|4645.1|4643.1|4635.6|4632.6|4679.3|4678.3|4630.1|4629.1|0
1447282800000|2015-11-11 23:00:00|4634.9|4632.9|4587.4|4584.4|4656.6|4654.6|4585.2|4583.2|0
1447369200000|2015-11-12 23:00:00|4587.7|4585.7|4492|4489|4594.5|4592.5|4489.5|4487.5|0
1447628400000|2015-11-15 23:00:00|4476.7|4474.7|4564.1|4561.1|4567|4566|4458.3|4456.3|0
1447714800000|2015-11-16 23:00:00|4562.1|4560.1|4572.7|4569.7|4599.3|4598.3|4553.2|4551.2|0
1447801200000|2015-11-17 23:00:00|4572.3|4570.3|4653.5|4650.5|4658.5|4657.5|4558.4|4556.4|0
1447887600000|2015-11-18 23:00:00|4651.8|4649.8|4662.6|4659.6|4678.8|4677.8|4648.4|4647.4|0
1447974000000|2015-11-19 23:00:00|4659.1|4657.1|4691.8|4688.8|4693.2|4692.2|4654.6|4652.6|0
1448233200000|2015-11-22 23:00:00|4695|4693|4677.3|4674.3|4708|4707|4655.4|4654.4|0
1448319600000|2015-11-23 23:00:00|4675.8|4673.8|4667.5|4664.5|4686.6|4684.6|4621.6|4620.6|0
1448406000000|2015-11-24 23:00:00|4666.3|4665.5|4680.2|4677.2|4686.3|4684.3|4661.4|4659.4|0
1448492400000|2015-11-25 23:00:00|4681.2|4679.2|4695.9|4692.9|4704.4|4702.4|4679.9|4677.9|0
1448578800000|2015-11-26 23:00:00|4697.4|4693.9|4684.8|4681.8|4700.4|4698.4|4665.8|4664.8|0
1448838000000|2015-11-29 23:00:00|4686.7|4684.7|4680.5|4677.5|4701.9|4699.9|4654|4653|0
1448924400000|2015-11-30 23:00:00|4680.4|4678.4|4716.1|4713.1|4717.4|4715.4|4677.7|4675.7|0
1449010800000|2015-12-01 23:00:00|4715.8|4713.8|4698.8|4695.8|4739.7|4738.7|4678.9|4677.9|0
1449097200000|2015-12-02 23:00:00|4699.1|4697.1|4617.6|4614.6|4730.9|4728.9|4579.9|4578.9|0
1449183600000|2015-12-03 23:00:00|4617.4|4615.4|4717.7|4714.7|4723.7|4722.7|4604.4|4602.4|0
1449442800000|2015-12-06 23:00:00|4724.7|4722.7|4704.6|4701.6|4731.1|4729.1|4671.6|4670.6|0
1449529200000|2015-12-07 23:00:00|4701.3|4699.3|4694.6|4691.6|4710.6|4709.6|4642.6|4640.6|0
1449615600000|2015-12-08 23:00:00|4691.8|4689.8|4625.7|4622.7|4709.3|4707.3|4594.7|4593.7|0
1449702000000|2015-12-09 23:00:00|4626|4624|4648.1|4645.1|4675.5|4674.5|4619.6|4618.6|0
1449788400000|2015-12-10 23:00:00|4647.6|4645.6|4538.5|4535.5|4660.6|4658.6|4528.5|4526.5|0
1450047600000|2015-12-13 23:00:00|4535|4533|4573.2|4570.2|4580.7|4578.7|4478.2|4477.2|0
1450134000000|2015-12-14 23:00:00|4574.1|4572.1|4607.9|4604.9|4637.9|4636.9|4567.9|4565.9|0
1450220400000|2015-12-15 23:00:00|4608.1|4606.1|4655.6|4652.6|4674.4|4673.4|4582.4|4581.4|0
1450306800000|2015-12-16 23:00:00|4656.8|4654.8|4576.1|4573.1|4689.2|4687.2|4571.8|4569.8|0
1450393200000|2015-12-17 23:00:00|4576.5|4574.5|4518.3|4515.3|4595.4|4593.4|4510.8|4508.8|0
1450652400000|2015-12-20 23:00:00|4524.1|4522.1|4580.1|4577.1|4580.1|4577.8|4519.4|4518.4|0
1450738800000|2015-12-21 23:00:00|4577.3|4575.3|4598.6|4595.6|4602.8|4600.8|4549.9|4547.9|0
1450825200000|2015-12-22 23:00:00|4598.8|4596.8|4615.3|4612.3|4627.6|4626.6|4591.4|4589.4|0
1450911600000|2015-12-23 23:00:00|4616|4614|4618.4|4615.4|4637.4|4636.4|4609|4607|0
1451257200000|2015-12-27 23:00:00|4618.5|4616.5|4626.5|4623.5|4627.5|4625.5|4579.7|4578.7|0
1451343600000|2015-12-28 23:00:00|4626.3|4624.3|4698.5|4695.5|4703.6|4702.6|4618.5|4616.5|0
1451430000000|2015-12-29 23:00:00|4693.8|4691.8|4656.7|4653.7|4701.5|4699.5|4649.9|4647.9|0
1451516400000|2015-12-30 23:00:00|4654.4|4652.4|4599|4596|4661.2|4659.2|4586|4584|0
1451862000000|2016-01-03 23:00:00|4602|4600|4513.8|4510.8|4613|4611|4438.3|4437.3|0
1451948400000|2016-01-04 23:00:00|4514.5|4512.5|4490.9|4487.9|4532.1|4530.1|4466.3|4465.3|0
1452034800000|2016-01-05 23:00:00|4491.4|4489.4|4458.7|4455.7|4497|4495|4395.9|4393.9|0
1452121200000|2016-01-06 23:00:00|4460.7|4458.7|4302.1|4299.1|4468.2|4466.2|4292.9|4290.9|0
1452207600000|2016-01-07 23:00:00|4307.6|4305.6|4274.1|4271.1|4379.3|4377.3|4265.4|4263.8|0
1452466800000|2016-01-10 23:00:00|4269.6|4267.6|4280.6|4277.6|4313.2|4312.2|4217.7|4216.7|0
1452553200000|2016-01-11 23:00:00|4281.4|4279.4|4319|4316|4354.4|4353.4|4246.2|4244.2|0
1452639600000|2016-01-12 23:00:00|4318.5|4316.5|4192|4189|4374.3|4372.3|4176.6|4175.6|0
1452726000000|2016-01-13 23:00:00|4191|4189.2|4262|4259|4309.1|4308.1|4133.3|4132.3|0
1452812400000|2016-01-14 23:00:00|4264.2|4262.2|4156.8|4153.8|4277.8|4275.8|4085.1|4084.1|0
1453071600000|2016-01-17 23:00:00|4124|4122|4142.2|4139.2|4187.4|4185.4|4117.5|4115.5|0
1453158000000|2016-01-18 23:00:00|4145.3|4143.3|4150.9|4147.9|4225.9|4223.9|4100.1|4099.1|0
1453244400000|2016-01-19 23:00:00|4150.8|4148.8|4138.5|4135.5|4180.3|4179.3|3992.6|3991.6|0
1453330800000|2016-01-20 23:00:00|4142.8|4140.8|4140.5|4137.5|4201.6|4200.6|4095.3|4093.3|0
1453417200000|2016-01-21 23:00:00|4135.8|4133.8|4256.5|4253.5|4261.6|4260.6|4129|4127|0
1453676400000|2016-01-24 23:00:00|4258.5|4256.5|4200.5|4197.5|4268.9|4267.9|4189.3|4187.3|0
1453762800000|2016-01-25 23:00:00|4200.8|4198.8|4209|4206|4252.6|4251.6|4143.3|4141.3|0
1453849200000|2016-01-26 23:00:00|4208.6|4205.6|4156.2|4153.2|4227.8|4226.8|4111.3|4110.3|0
1453935600000|2016-01-27 23:00:00|4163.2|4161.2|4151.8|4148.8|4208|4206|4115.4|4114.4|0
1454022000000|2016-01-28 23:00:00|4142.5|4140.5|4279.2|4276.2|4279.7|4277.7|4138|4136|0
1454281200000|2016-01-31 23:00:00|4273.4|4271.4|4294.1|4291.1|4318.2|4316.2|4237|4236|0
1454367600000|2016-02-01 23:00:00|4292.6|4290.6|4197.6|4194.6|4295.1|4293.1|4180.6|4179.6|0
1454454000000|2016-02-02 23:00:00|4195.6|4193.6|4178.9|4175.9|4223.9|4221.9|4098.9|4097.9|0
1454540400000|2016-02-03 23:00:00|4178.8|4175.8|4154.5|4151.5|4211.1|4209.1|4119.4|4118.4|0
1454626800000|2016-02-04 23:00:00|4152.8|4150.8|4026.4|4023.4|4179.8|4177.8|4007.4|4006.4|0
1454886000000|2016-02-07 23:00:00|4032.7|4030.7|3968.9|3965.9|4052|4050|3889.3|3888.3|0
1454972400000|2016-02-08 23:00:00|3965.3|3963.3|3950.4|3947.4|4010.3|4009.3|3903.9|3902.9|0
1455058800000|2016-02-09 23:00:00|3954.4|3952.4|3969.5|3966.5|4046.5|4045.5|3928.5|3926.5|0
1455145200000|2016-02-10 23:00:00|3969|3967|3969.1|3966.1|3990.3|3989.3|3868.7|3866.7|0
1455231600000|2016-02-11 23:00:00|3969.2|3967.2|4017.8|4014.8|4023.1|4022.1|3959.8|3957.8|0
1455490800000|2016-02-14 23:00:00|4027.5|4025.5|4078.1|4075.1|4094.3|4092.3|4027.3|4025.3|0
1455577200000|2016-02-15 23:00:00|4078.5|4076.5|4094.8|4091.8|4107.6|4105.6|4049.6|4048.6|0
1455663600000|2016-02-16 23:00:00|4093|4091|4213|4210|4214.2|4212.2|4071.4|4069.4|0
1455750000000|2016-02-17 23:00:00|4211.2|4209.2|4162.6|4159.6|4230.3|4228.3|4146.5|4145.5|0
1455836400000|2016-02-18 23:00:00|4158.9|4156.9|4164.4|4161.4|4176.7|4175.7|4122.4|4121.4|0
1456095600000|2016-02-21 23:00:00|4152.9|4150.9|4211.4|4208.4|4236|4235|4149.2|4147.2|0
1456182000000|2016-02-22 23:00:00|4211.2|4209.2|4159.3|4156.3|4218.2|4217.2|4157.3|4155.3|0
1456268400000|2016-02-23 23:00:00|4157.3|4157.3|4222|4219|4224.2|4221.2|4087.7|4086.7|0
1456354800000|2016-02-24 23:00:00|4217.8|4215.8|4248.6|4245.6|4250.9|4248.9|4173.4|4172.4|0
1456441200000|2016-02-25 23:00:00|4246.6|4244.6|4230.3|4227.3|4296.1|4294.1|4227.6|4226.6|0
1456700400000|2016-02-28 23:00:00|4231.3|4229.3|4202.6|4199.6|4264.7|4263.7|4186.8|4184.8|0
1456786800000|2016-02-29 23:00:00|4201.6|4198.3|4340.4|4337.4|4341.1|4339.1|4182.7|4180.7|0
1456873200000|2016-03-01 23:00:00|4337.8|4335.8|4329.8|4326.8|4359.8|4357.8|4301.4|4300.4|0
1456959600000|2016-03-02 23:00:00|4328.5|4326.5|4327.2|4324.2|4347.1|4345.1|4296|4295|0
1457046000000|2016-03-03 23:00:00|4324.4|4322.4|4323.2|4320.2|4357.4|4356.4|4300.4|4299.4|0
1457305200000|2016-03-06 23:00:00|4323|4321|4306.6|4303.6|4332.2|4331.2|4271.3|4270.3|0
1457391600000|2016-03-07 23:00:00|4303.8|4301.8|4274.3|4271.3|4310.9|4309.9|4254.2|4252.2|0
1457478000000|2016-03-08 23:00:00|4275|4273|4296.4|4293.4|4301.4|4299.4|4258.9|4257.9|0
1457564400000|2016-03-09 23:00:00|4297.2|4295.2|4290.1|4287.1|4349.3|4347.3|4231.3|4230.3|0
1457650800000|2016-03-10 23:00:00|4288.7|4286.7|4357.4|4354.4|4362.4|4361.4|4284.7|4282.7|0
1457823600000|2016-03-12 23:00:00|4353.9|4351.9|4351.2|4349.2|4358.5|4356.5|4350.8|4348.8|0
1457910000000|2016-03-13 23:00:00|4351|4349|4369|4367|4379.9|4378.9|4340.9|4338.9|0
1457996400000|2016-03-14 23:00:00|4369.5|4367.5|4368.9|4366.9|4372.2|4371.2|4339.7|4338.7|0
1458082800000|2016-03-15 23:00:00|4369.2|4367.2|4398.7|4396.7|4416.7|4415.7|4350.2|4348.2|0
1458169200000|2016-03-16 23:00:00|4398.8|4396.8|4408.5|4406.5|4422.7|4420.7|4369.5|4367.5|0
1458255600000|2016-03-17 23:00:00|4408.4|4406.4|4409.7|4406.7|4421.4|4420.4|4385.9|4384.9|0
1458428400000|2016-03-19 23:00:00|4402.5|4400.5|4400.9|4398.9|4404.1|4402.1|4397.8|4395.8|0
1458514800000|2016-03-20 23:00:00|4401.1|4399.1|4426.4|4424.4|4431.9|4430.9|4388.4|4386.4|0
1458601200000|2016-03-21 23:00:00|4426.3|4424.3|4441.6|4439.6|4451.3|4450.3|4395.3|4393.3|0
1458687600000|2016-03-22 23:00:00|4441.5|4439.5|4404.5|4402.5|4452.3|4450.3|4394.5|4393.5|0
1458774000000|2016-03-23 23:00:00|4404.3|4402.3|4411.8|4408.8|4411.8|4409.8|4376.4|4374.6|0
1459116000000|2016-03-27 22:00:00|4415.3|4413.3|4401.9|4398.9|4436.4|4434.4|4391.9|4390.9|0
1459202400000|2016-03-28 22:00:00|4400.4|4398.4|4471.9|4468.9|4473.9|4472.5|4384.1|4383.1|0
1459288800000|2016-03-29 22:00:00|4471.4|4469.4|4491.2|4488.2|4520|4519|4467|4465|0
1459375200000|2016-03-30 22:00:00|4489.5|4487.5|4485.9|4482.9|4505.3|4504.3|4472.6|4470.6|0
1459461600000|2016-03-31 22:00:00|4488.2|4486.2|4537.7|4534.7|4538.2|4536.2|4451.8|4450.8|0
1459720800000|2016-04-03 22:00:00|4535|4533|4509.2|4506.2|4552.3|4550.3|4504.4|4503.4|0
1459807200000|2016-04-04 22:00:00|4509.5|4507.5|4485.7|4482.7|4510.3|4508.3|4465.1|4464.1|0
1459893600000|2016-04-05 22:00:00|4485.4|4483.4|4542.4|4539.4|4546.1|4545.1|4476|4474.7|0
1459980000000|2016-04-06 22:00:00|4543.4|4540.4|4478.8|4475.8|4548.2|4546.2|4459.9|4458.9|0
1460066400000|2016-04-07 22:00:00|4476.8|4474.8|4478.3|4475.3|4518.3|4517.3|4459.4|4458.4|0
1460325600000|2016-04-10 22:00:00|4477.3|4473.8|4455.3|4452.3|4517.4|4516.4|4454|4452|0
1460412000000|2016-04-11 22:00:00|4453.8|4451.8|4497.5|4494.5|4505.6|4504.6|4434.6|4433.6|0
1460498400000|2016-04-12 22:00:00|4499|4497|4556.3|4553.3|4560.6|4559.6|4495.3|4493.3|0
1460584800000|2016-04-13 22:00:00|4555.8|4553.8|4557.3|4554.3|4570.6|4569.6|4538.4|4536.4|0
1460671200000|2016-04-14 22:00:00|4557|4555|4547.6|4545.6|4562.3|4560.3|4531.3|4530.3|0
1460930400000|2016-04-17 22:00:00|4519.7|4517.7|4556.4|4553.4|4568.8|4567.8|4510|4508|0
1461016800000|2016-04-18 22:00:00|4554.2|4552.2|4538.4|4535.4|4593.1|4591.1|4515|4514|0
1461103200000|2016-04-19 22:00:00|4536.9|4534.9|4544.1|4541.1|4564|4563|4517.7|4515.7|0
1461189600000|2016-04-20 22:00:00|4541.9|4539.9|4504.3|4501.3|4559.5|4558.5|4496.8|4494.8|0
1461276000000|2016-04-21 22:00:00|4496.8|4494.8|4476.2|4473.2|4510.1|4508.1|4439|4438|0
1461535200000|2016-04-24 22:00:00|4487.2|4485.2|4483.6|4480.6|4488.2|4486.2|4444.5|4442.5|0
1461621600000|2016-04-25 22:00:00|4481.8|4479.8|4414.4|4411.4|4498.6|4496.6|4414.4|4411.4|0
1461708000000|2016-04-26 22:00:00|4412.8|4410.8|4441.3|4438.3|4442|4439.6|4380|4379|0
1461794400000|2016-04-27 22:00:00|4440.3|4438.1|4393.8|4390.8|4449.9|4447.9|4354.5|4353.5|0
1461880800000|2016-04-28 22:00:00|4392|4390|4346.3|4343.3|4399.9|4397.9|4305.9|4304.9|0
1462140000000|2016-05-01 22:00:00|4347.1|4345.1|4382.5|4379.5|4388.1|4387.1|4327.3|4325.3|0
1462226400000|2016-05-02 22:00:00|4381.7|4379.7|4346.1|4343.1|4384|4382|4328.8|4327.8|0
1462312800000|2016-05-03 22:00:00|4344.8|4342.8|4316.6|4313.6|4351.2|4349.2|4301.4|4300.4|0
1462399200000|2016-05-04 22:00:00|4314.9|4312.9|4305|4302|4349.2|4347.2|4299.3|4298.3|0
1462485600000|2016-05-05 22:00:00|4306.3|4304.3|4340|4337|4340.8|4338.8|4278.3|4276.3|0
1462744800000|2016-05-08 22:00:00|4336.5|4334.5|4341.1|4338.1|4363.2|4362.2|4325.1|4323.1|0
1462831200000|2016-05-09 22:00:00|4341.9|4339.9|4402|4399|4404.9|4403.9|4330.9|4328.9|0
1462917600000|2016-05-10 22:00:00|4401.7|4399.7|4359.5|4356.5|4408.8|4407.8|4357.5|4355.5|0
1463004000000|2016-05-11 22:00:00|4359.2|4357.2|4344.1|4341.1|4388.6|4386.6|4312.3|4311.3|0
1463090400000|2016-05-12 22:00:00|4343.3|4341.3|4328.6|4325.6|4365.6|4364.6|4309.9|4307.9|0
1463349600000|2016-05-15 22:00:00|4323.3|4321.3|4377.5|4374.5|4397.2|4396.2|4310.7|4308.7|0
1463436000000|2016-05-16 22:00:00|4375.7|4373.7|4325.8|4322.8|4396.5|4394.5|4311|4310|0
1463522400000|2016-05-17 22:00:00|4324.3|4322.3|4340.5|4337.5|4361.4|4360.4|4305.1|4304.1|0
1463608800000|2016-05-18 22:00:00|4341|4339|4321.8|4318.8|4343.9|4341.9|4283.4|4282.4|0
1463695200000|2016-05-19 22:00:00|4322.3|4320.3|4365.8|4362.8|4381.9|4380.9|4317.8|4315.8|0
1463954400000|2016-05-22 22:00:00|4373.3|4371.3|4355|4352|4383.9|4382.9|4350.9|4348.9|0
1464040800000|2016-05-23 22:00:00|4354.2|4352.2|4448.3|4445.3|4450.4|4449.4|4344.5|4342.5|0
1464127200000|2016-05-24 22:00:00|4447.2|4445.2|4477.9|4474.9|4489.7|4488.7|4444.6|4442.6|0
1464213600000|2016-05-25 22:00:00|4474.8|4472.8|4495.3|4492.3|4495.8|4493.8|4464.8|4462.8|0
1464300000000|2016-05-26 22:00:00|4494.3|4491.8|4514.4|4511.4|4514.4|4512|4490.4|4488.7|0
1464559200000|2016-05-29 22:00:00|4517.6|4515.6|4525|4522|4527.6|4524.6|4513.9|4511.9|0
1464645600000|2016-05-30 22:00:00|4522.1|4520.1|4525.1|4522.1|4529|4527|4497.8|4496.8|0
1464732000000|2016-05-31 22:00:00|4522.8|4520.8|4523.8|4520.8|4537.8|4535.8|4503.2|4502.2|0
1464818400000|2016-06-01 22:00:00|4521.8|4519.8|4532.1|4529.1|4534.1|4531.9|4487.7|4486.7|0
1464904800000|2016-06-02 22:00:00|4531.3|4529.3|4510.9|4507.9|4535.5|4533.5|4479.4|4478.4|0
1465164000000|2016-06-05 22:00:00|4511.9|4509.9|4527.3|4524.3|4537.6|4536.6|4505.9|4503.9|0
1465250400000|2016-06-06 22:00:00|4526|4524|4525.9|4524.9|4547.1|4545.1|4521.9|4519.9|0
1465768800000|2016-06-12 22:00:00|4458.5|4456.5|4422.9|4419.9|4462.7|4461.7|4420.2|4418.7|0
1465855200000|2016-06-13 22:00:00|4420.4|4418.4|4425.3|4422.3|4440.8|4439.8|4391.8|4390.8|0
1465941600000|2016-06-14 22:00:00|4425|4423|4412|4409|4443.6|4441.6|4404.6|4403.6|0
1466028000000|2016-06-15 22:00:00|4411.5|4409.5|4424.5|4421.5|4429.6|4428.6|4360.8|4359.8|0
1466114400000|2016-06-16 22:00:00|4424|4422.5|4373.3|4370.3|4441.4|4439.4|4362.1|4361.1|0
1466373600000|2016-06-19 22:00:00|4394.8|4392.8|4412.9|4409.9|4445.1|4444.1|4393.3|4391.3|0
1466460000000|2016-06-20 22:00:00|4407.5|4405.5|4407.9|4404.9|4424.6|4422.8|4397.3|4395.3|0
1466546400000|2016-06-21 22:00:00|4406.5|4404.5|4409.4|4406.4|4443.7|4442.7|4400.9|4399.1|0
1466632800000|2016-06-22 22:00:00|4422.1|4420.1|4495.8|4488.8|4495.8|4488.8|4418.3|4416.3|0
1466719200000|2016-06-23 22:00:00|4492.8|4490.8|4273.8|4266.8|4503.8|4501.8|4243.8|4241.8|0
1466978400000|2016-06-26 22:00:00|4259.8|4257.8|4186.8|4183.8|4278.8|4276.8|4178.8|4177.8|0
1467064800000|2016-06-27 22:00:00|4187.6|4185.6|4293.6|4290.6|4295.8|4293.8|4187.1|4185.1|0
1467151200000|2016-06-28 22:00:00|4292.6|4291.1|4389.1|4386.1|4391.5|4389|4279.7|4277.7|0
1467237600000|2016-06-29 22:00:00|4385.5|4383.5|4411.5|4408.5|4420|4419|4349.6|4347.6|0
1467324000000|2016-06-30 22:00:00|4407.8|4405.8|4442.8|4439.8|4454.7|4453.7|4396.3|4394.3|0
1467583200000|2016-07-03 22:00:00|4448|4446|4448.4|4445.4|4459.5|4457.5|4434.3|4432.3|18356
1467669600000|2016-07-04 22:00:00|4446.8|4444.8|4416.8|4413.8|4446.8|4444.8|4385.6|4384.6|182240
1467756000000|2016-07-05 22:00:00|4414.5|4412.5|4444.8|4441.8|4449.1|4447.7|4374.1|4372.1|252760
1467842400000|2016-07-06 22:00:00|4444.6|4442.6|4461.3|4458.3|4469.4|4468.4|4436.3|4434.3|183363
1467928800000|2016-07-07 22:00:00|4460.6|4458.6|4526|4523|4530.8|4529.8|4448.7|4446.7|230850
1468188000000|2016-07-10 22:00:00|4526.5|4524.5|4560.2|4557.2|4571.3|4570.3|4524.2|4522.2|181021
1468274400000|2016-07-11 22:00:00|4561.2|4559.2|4579|4576|4589.8|4588.8|4555|4553|186959
1468360800000|2016-07-12 22:00:00|4578.3|4576.3|4568.9|4565.9|4592.4|4590.4|4566.3|4564.8|183845
1468447200000|2016-07-13 22:00:00|4567.7|4565.7|4595.9|4592.9|4616|4614|4561.5|4559.5|194985
1468533600000|2016-07-14 22:00:00|4593.6|4591.6|4570.2|4567.2|4610.2|4609.2|4558|4556|169352
1468792800000|2016-07-17 22:00:00|4589.2|4587.2|4617.2|4614.2|4628.7|4627.7|4587.3|4585.3|174439
1468879200000|2016-07-18 22:00:00|4617.1|4615.1|4614.5|4611.5|4618.9|4616.9|4595.2|4594.2|162308
1468965600000|2016-07-19 22:00:00|4616.6|4614.6|4665.7|4662.7|4667.4|4666.4|4605.4|4603.4|179200
1469052000000|2016-07-20 22:00:00|4662.9|4660.9|4648.9|4645.9|4670.3|4669.3|4635.1|4634.1|177946
1469138400000|2016-07-21 22:00:00|4646.6|4644.6|4667.9|4664.9|4672.5|4671.5|4636.7|4635.7|147964
1469397600000|2016-07-24 22:00:00|4666.6|4664.6|4666.8|4663.8|4678.1|4676.1|4651.1|4650.1|144738
1469484000000|2016-07-25 22:00:00|4666.5|4664.5|4698.6|4695.6|4700.5|4697.5|4647.6|4646.6|205843
1469570400000|2016-07-26 22:00:00|4699.2|4697.2|4717.7|4714.7|4721.1|4718.8|4684.8|4683.8|228436
1469656800000|2016-07-27 22:00:00|4717.3|4715.3|4737.7|4734.7|4739.5|4737.5|4696.4|4695.4|217975
1469743200000|2016-07-28 22:00:00|4739.3|4737.3|4737.9|4734.9|4743.8|4742.8|4716.1|4715.1|205887
1470002400000|2016-07-31 22:00:00|4743.4|4741.4|4756.5|4753.5|4768|4767|4728.5|4727.5|199391
1470088800000|2016-08-01 22:00:00|4757.1|4755.1|4721.8|4718.8|4767.2|4765.2|4689|4688|260872
1470175200000|2016-08-02 22:00:00|4719.8|4717.8|4731.2|4728.2|4734.5|4733.5|4704.6|4702.6|168420
1470261600000|2016-08-03 22:00:00|4729.2|4727.2|4751.8|4748.8|4751.8|4749.4|4718.5|4717.5|166289
1470348000000|2016-08-04 22:00:00|4749.4|4747.4|4788.1|4785.1|4800.9|4799.9|4747.7|4745.7|178001
1470607200000|2016-08-07 22:00:00|4786.3|4784.3|4785.3|4782.3|4804.7|4802.7|4769.4|4768.4|131495
1470693600000|2016-08-08 22:00:00|4784.8|4782.8|4797.6|4794.6|4811.2|4810.2|4781.9|4779.9|134319
1470780000000|2016-08-09 22:00:00|4797.3|4795.3|4785.7|4782.7|4804.2|4802.2|4771.3|4770.3|141440
1470866400000|2016-08-10 22:00:00|4786.7|4784.7|4805.7|4802.7|4814.5|4813.5|4780|4778|142893
1470952800000|2016-08-11 22:00:00|4804.2|4802.2|4810.8|4807.8|4810.8|4808.8|4790.8|4789.8|126621
1471212000000|2016-08-14 22:00:00|4811.1|4809.1|4825.6|4822.6|4838.2|4837.2|4809.3|4807.3|128476
1471298400000|2016-08-15 22:00:00|4823.9|4821.9|4803.2|4800.2|4825.5|4823.5|4797.2|4796.2|152509
1471384800000|2016-08-16 22:00:00|4802|4800|4809.6|4806.6|4810.8|4808.8|4772.8|4771.8|194781
1471471200000|2016-08-17 22:00:00|4809.4|4807.4|4810|4807|4815|4813.6|4794|4793|147976
1471557600000|2016-08-18 22:00:00|4809.5|4807.5|4810.4|4807.4|4818|4817|4786.1|4785.1|191262
1471816800000|2016-08-21 22:00:00|4809.9|4807.9|4814.2|4811.2|4819.3|4818.3|4791|4790|195806
1471903200000|2016-08-22 22:00:00|4811.4|4809.4|4819.9|4816.9|4837.7|4836.7|4809.4|4807.4|159792
1471989600000|2016-08-23 22:00:00|4819.4|4817.4|4787.5|4784.5|4824.5|4822.5|4771.1|4770.1|190358
1472076000000|2016-08-24 22:00:00|4786|4784|4784.5|4781.5|4793.9|4792.9|4768.9|4767.9|190602
1472162400000|2016-08-25 22:00:00|4783.8|4781.8|4784.6|4781.6|4817.1|4816.1|4757.4|4756.4|280668
1472421600000|2016-08-28 22:00:00|4787.2|4785.2|4795.4|4792.4|4804.7|4803.7|4775.4|4773.4|146839
1472508000000|2016-08-29 22:00:00|4794.9|4792.9|4779.5|4776.5|4798.2|4796.5|4760.1|4759.1|184998
1472594400000|2016-08-30 22:00:00|4778.5|4777|4773.2|4770.2|4779.8|4777.8|4751.1|4750.1|197910
1472680800000|2016-08-31 22:00:00|4774|4772|4776.7|4773.7|4795.1|4793.1|4749.5|4748.5|247253
1472767200000|2016-09-01 22:00:00|4777.7|4775.7|4799.4|4796.4|4817.5|4816.5|4774.5|4772.5|227767
1473026400000|2016-09-04 22:00:00|4801.4|4799.4|4792.1|4789.1|4806.4|4804.4|4782.4|4781.4|22001
1473112800000|2016-09-05 22:00:00|4793.6|4791.6|4833.1|4830.1|4833.1|4830.8|4790|4788|183473
1473199200000|2016-09-06 22:00:00|4832.1|4829.3|4830.1|4827.1|4840.2|4839.2|4813.5|4812.5|190700
1473285600000|2016-09-07 22:00:00|4830.9|4828.9|4799.5|4796.5|4838.3|4836.3|4791.1|4790.1|246439
1473372000000|2016-09-08 22:00:00|4795|4793|4670.5|4667.5|4799.9|4797.9|4666.7|4664.7|252322
1473631200000|2016-09-11 22:00:00|4671|4669|4768.9|4765.9|4773.2|4772.2|4630.3|4628.3|450053
1473717600000|2016-09-12 22:00:00|4764.9|4762.9|4735.4|4732.4|4766.2|4764.2|4700.9|4699.9|459948
1473804000000|2016-09-13 22:00:00|4733.4|4731.4|4737.7|4734.7|4772.1|4771.1|4725.8|4723.8|358379
1473890400000|2016-09-14 22:00:00|4735.8|4733.8|4813.7|4810.7|4827.7|4826.7|4721.1|4719.1|343472
1473976800000|2016-09-15 22:00:00|4815.3|4813.3|4821.1|4818.1|4824.2|4822.4|4793.2|4792.2|285780
1474236000000|2016-09-18 22:00:00|4820.1|4819.1|4801.8|4798.8|4846.9|4844.9|4787.4|4786.4|234949
1474322400000|2016-09-19 22:00:00|4802.1|4800.1|4805.7|4802.7|4825.4|4824.4|4795.2|4793.2|189812
1474408800000|2016-09-20 22:00:00|4805.2|4803.2|4854.1|4851.1|4859.5|4858.5|4793.7|4791.7|288175
1474495200000|2016-09-21 22:00:00|4854.6|4852.6|4894.7|4891.7|4896.8|4895.8|4848.4|4846.4|195482
1474581600000|2016-09-22 22:00:00|4892.5|4890.5|4862.1|4859.1|4895.1|4893.1|4852.9|4851.9|191485
1474840800000|2016-09-25 22:00:00|4856.8|4854.8|4820.9|4817.9|4864.4|4862.4|4812.5|4811.5|208697
1474927200000|2016-09-26 22:00:00|4819.2|4817.2|4865.5|4862.5|4869.5|4868.5|4806.4|4804.4|224642
1475013600000|2016-09-27 22:00:00|4862.5|4860.5|4874.2|4871.2|4878.4|4877.1|4850.1|4849.1|208158
1475100000000|2016-09-28 22:00:00|4872.5|4870.5|4848.5|4845.5|4882.1|4880.1|4818.3|4817.3|302390
1475186400000|2016-09-29 22:00:00|4845.5|4843.5|4869|4866|4890.6|4889.6|4818.2|4816.2|245175
1475445600000|2016-10-02 22:00:00|4872.5|4870.5|4873.6|4870.6|4883.4|4881.4|4847.6|4846.6|173932
1475532000000|2016-10-03 22:00:00|4872|4870|4861.6|4858.6|4892.3|4891.3|4841.4|4840.4|275762
1475618400000|2016-10-04 22:00:00|4862.2|4860.2|4881.7|4878.7|4892.9|4891.9|4854.7|4852.7|181756
1475704800000|2016-10-05 22:00:00|4878.9|4876.9|4877.1|4874.1|4885.8|4884.7|4850.9|4849.9|187177
1475791200000|2016-10-06 22:00:00|4876.1|4873.8|4866.3|4863.3|4889.1|4887.1|4839.9|4838.9|280893
1476050400000|2016-10-09 22:00:00|4877.8|4875.8|4897.8|4894.8|4905.7|4904.7|4868.4|4866.4|152495
1476136800000|2016-10-10 22:00:00|4896.8|4895.8|4833.2|4830.2|4901.9|4899.9|4803.5|4802.5|312047
1476223200000|2016-10-11 22:00:00|4828.2|4826.2|4813.7|4810.7|4845.9|4843.9|4805.8|4804.8|233603
1476309600000|2016-10-12 22:00:00|4811.7|4809.7|4802.4|4799.4|4819.7|4817.7|4761|4760|297307
1476396000000|2016-10-13 22:00:00|4802.5|4800.5|4809.6|4806.6|4846.6|4845.6|4792.6|4790.6|234762
1476655200000|2016-10-16 22:00:00|4810.9|4808.9|4810.1|4807.1|4816.2|4815.2|4787.5|4785.5|179615
1476741600000|2016-10-17 22:00:00|4808.6|4806.6|4830.6|4827.6|4862|4861|4806.1|4804.1|202831
1476828000000|2016-10-18 22:00:00|4829.7|4827.7|4835.4|4832.4|4845.8|4844.8|4817|4815|148328
1476914400000|2016-10-19 22:00:00|4834.5|4832.5|4852.3|4849.3|4854.1|4852.1|4804.6|4803.6|246887
1477000800000|2016-10-20 22:00:00|4851.1|4849.1|4852.6|4849.6|4855.7|4853.7|4821.2|4820.2|188646
1477260000000|2016-10-23 22:00:00|4855.1|4853.1|4914.2|4911.2|4914.8|4912.8|4849.7|4847.7|181162
1477346400000|2016-10-24 22:00:00|4912.3|4910.3|4881.5|4878.5|4925.4|4923.4|4879.5|4877.5|181781
1477432800000|2016-10-25 22:00:00|4880|4878|4860.2|4857.2|4887.6|4886.6|4845.6|4844.6|233510
1477519200000|2016-10-26 22:00:00|4858.6|4856.6|4826.6|4823.6|4887|4885|4811.2|4809.2|260570
1477605600000|2016-10-27 22:00:00|4825|4823|4811.8|4808.8|4849.6|4848.6|4793.1|4792.1|323817
1477778400000|2016-10-29 22:00:00|4799.8|4797.8|4808|4806|4810.6|4808.6|4795.9|4793.9|2062
1477868400000|2016-10-30 23:00:00|4807.9|4805.9|4808.8|4806.8|4836.9|4834.9|4801.1|4800.1|193535
1477954800000|2016-10-31 23:00:00|4809.1|4807.1|4761.3|4759.3|4823.5|4821.5|4724.6|4723.6|309146
1478041200000|2016-11-01 23:00:00|4761.2|4759.2|4704.3|4702.3|4773.9|4772.9|4699.3|4697.3|298408
1478127600000|2016-11-02 23:00:00|4704.5|4702.5|4676.9|4674.9|4732.1|4731.1|4672.6|4670.6|259435
1478214000000|2016-11-03 23:00:00|4676.6|4674.6|4664.2|4661.2|4698.5|4697.5|4654.5|4653.5|262615
1478473200000|2016-11-06 23:00:00|4723.7|4721.7|4783.2|4780.2|4785.6|4783.6|4719.3|4717.3|222330
1478559600000|2016-11-07 23:00:00|4781.3|4779.3|4812.4|4806.4|4826.1|4825.1|4756.2|4755.2|218750
1478646000000|2016-11-08 23:00:00|4811.8|4809.8|4825.8|4822.8|4841.9|4839.9|4562.5|4560.5|706349
1478732400000|2016-11-09 23:00:00|4823.5|4821.5|4748.7|4745.7|4885.5|4883.5|4684.7|4683.7|543841
1478818800000|2016-11-10 23:00:00|4747.5|4745.5|4748.1|4745.1|4762.9|4760.9|4688|4686|320887
1479078000000|2016-11-13 23:00:00|4759.8|4757.8|4696.3|4693.3|4789.7|4787.7|4677.4|4676.4|284263
1479164400000|2016-11-14 23:00:00|4694.3|4692.3|4766.7|4763.7|4779.7|4778.7|4689.5|4687.5|237509
1479250800000|2016-11-15 23:00:00|4768|4766|4783.1|4780.1|4796.2|4795.2|4737.4|4735.4|195593
1479337200000|2016-11-16 23:00:00|4783.5|4781.5|4831.4|4828.4|4833.9|4831.6|4779.6|4778.6|189392
1479423600000|2016-11-17 23:00:00|4830.9|4828.9|4812|4809|4841.7|4840.7|4804.6|4803.6|168741
1479682800000|2016-11-20 23:00:00|4809.5|4807.5|4859.3|4856.3|4863|4862|4805|4803|165865
1479769200000|2016-11-21 23:00:00|4859.6|4857.6|4879.2|4876.2|4885.4|4884.4|4858.6|4856.6|154248
1479855600000|2016-11-22 23:00:00|4878.4|4876.4|4853.9|4850.9|4883.8|4881.8|4832.2|4831.2|156873
1479942000000|2016-11-23 23:00:00|4852.6|4850.6|4864.6|4861.6|4867.9|4864.9|4841.5|4839.5|15145
1480028400000|2016-11-24 23:00:00|4861.9|4859.9|4875.7|4872.7|4880.5|4877.5|4853.7|4852.7|59798
1480287600000|2016-11-27 23:00:00|4864.2|4862.2|4859.6|4856.6|4880.3|4879.3|4844|4842|142630
1480374000000|2016-11-28 23:00:00|4862.1|4860.1|4876.1|4873.1|4898.3|4897.3|4848.2|4847.2|172672
1480460400000|2016-11-29 23:00:00|4873|4871|4819.9|4816.9|4885.9|4883.9|4813|4811.7|225858
1480546800000|2016-11-30 23:00:00|4819.4|4817.4|4734.8|4731.8|4828|4826|4722.9|4721.9|289181
1480633200000|2016-12-01 23:00:00|4736|4734|4735|4732|4758.9|4757.9|4707.9|4705.9|226069
1480892400000|2016-12-04 23:00:00|4716|4714|4782.1|4779.1|4796.7|4795.7|4702.8|4700.8|205189
1480978800000|2016-12-05 23:00:00|4783.4|4781.4|4791.9|4788.9|4797.3|4796.3|4769.3|4768.3|170669
1481065200000|2016-12-06 23:00:00|4790.4|4788.4|4846.9|4843.9|4855.9|4854.9|4764.7|4763.7|231153
1481151600000|2016-12-07 23:00:00|4846.1|4844.1|4862.6|4859.6|4870.2|4869.2|4838.6|4836.6|223614
1481238000000|2016-12-08 23:00:00|4862.9|4860.9|4897.4|4894.4|4898.5|4897.5|4854.4|4852.4|129143
1481497200000|2016-12-11 23:00:00|4897.9|4895.9|4867.7|4864.7|4918.4|4916.4|4854|4853|225297
1481583600000|2016-12-12 23:00:00|4867.3|4865.3|4942.2|4939.2|4963.1|4962.1|4861.8|4859.8|294301
1481670000000|2016-12-13 23:00:00|4940.9|4938.9|4932.3|4929.3|4956.8|4955.8|4911|4910|290475
1481756400000|2016-12-14 23:00:00|4931|4929|4940.2|4937.2|4961.3|4960.3|4918.6|4916.6|246342
1481842800000|2016-12-15 23:00:00|4938.2|4938.2|4914.2|4911.2|4951.3|4950.3|4904.6|4903.6|185171
1482102000000|2016-12-18 23:00:00|4916.2|4914.2|4940.5|4937.5|4965.3|4964.3|4912.3|4911.3|143148
1482188400000|2016-12-19 23:00:00|4939.2|4937.2|4956.8|4953.8|4962.3|4961.3|4938.2|4936.2|109936
1482274800000|2016-12-20 23:00:00|4955.6|4953.6|4948|4945|4959.5|4957.5|4938.4|4937.4|90216
1482361200000|2016-12-21 23:00:00|4947.6|4945.6|4934|4931|4952.5|4950.7|4916.6|4915.6|109344
1482447600000|2016-12-22 23:00:00|4935.3|4933.3|4940.6|4937.6|4943.4|4941.4|4922.4|4921.4|67213
1482793200000|2016-12-26 23:00:00|4940.9|4938.6|4959.7|4956.7|4993.2|4992.2|4940|4938|98267
1482879600000|2016-12-27 23:00:00|4960|4958|4924.3|4921.3|4977.8|4976.1|4920.9|4919.9|132248
1482966000000|2016-12-28 23:00:00|4924.8|4922.8|4921.9|4918.9|4933.9|4932.9|4902.9|4901.9|120914
1483052400000|2016-12-29 23:00:00|4922.4|4919.9|4864.4|4861.4|4941.5|4939.5|4851.2|4850.2|186258
1483311600000|2017-01-01 23:00:00|4863.1|4860.1|4888.5|4885.5|4897.4|4894.4|4858.6|4855.6|0
1483398000000|2017-01-02 23:00:00|4878.2|4876.2|4907.4|4904.4|4928|4927|4878.2|4876.2|215212
1483484400000|2017-01-03 23:00:00|4907.9|4905.9|4936.8|4933.8|4945.2|4944.2|4904.3|4902.3|168150
1483570800000|2017-01-04 23:00:00|4938.1|4936.1|4968.7|4965.7|4968.7|4967.7|4923.8|4921.8|165742
1483657200000|2017-01-05 23:00:00|4967.7|4965.2|5011.1|5008.1|5022|5021|4957.3|4956.3|182700
1483916400000|2017-01-08 23:00:00|5010.1|5008.4|5026.7|5023.7|5034.5|5033.5|5007.7|5005.7|144655
1484002800000|2017-01-09 23:00:00|5027.4|5025.4|5038.9|5035.9|5051.5|5050.5|5013|5011|153508
1484089200000|2017-01-10 23:00:00|5037.9|5035.4|5052.5|5049.5|5053.3|5051.3|5012.4|5011.4|217129
1484175600000|2017-01-11 23:00:00|5049.5|5047.5|5043.2|5040.2|5049.8|5047.8|4994.6|4993.6|211246
1484262000000|2017-01-12 23:00:00|5041.2|5039.2|5066.4|5063.4|5067.7|5066.7|5040|5038|136028
1484521200000|2017-01-15 23:00:00|5062.9|5060.9|5054.3|5051.3|5063.4|5061.4|5049.2|5047.2|17970
1484607600000|2017-01-16 23:00:00|5056.6|5054.6|5045.9|5042.9|5058.5|5056.5|5029.7|5028.7|179463
1484694000000|2017-01-17 23:00:00|5045.4|5043.4|5059.7|5056.7|5062.2|5060.2|5038.8|5037.8|158675
1484780400000|2017-01-18 23:00:00|5058.5|5056.5|5062|5059|5079.3|5078.3|5041.4|5040.4|184579
1484866800000|2017-01-19 23:00:00|5061|5058|5066.2|5063.2|5087.4|5086.4|5049.6|5048.6|215565
1485126000000|2017-01-22 23:00:00|5063.5|5061.5|5070.1|5067.1|5074.3|5073.3|5035.2|5034.2|181114
1485212400000|2017-01-23 23:00:00|5069.1|5065.6|5106.4|5103.4|5109.3|5108.3|5065.4|5063.4|138556
1485298800000|2017-01-24 23:00:00|5107.4|5105.4|5156.4|5153.4|5156.4|5153.6|5105.5|5103.5|153165
1485385200000|2017-01-25 23:00:00|5153.9|5151.9|5152.6|5149.6|5174|5172|5147.2|5145.2|172570
1485471600000|2017-01-26 23:00:00|5149.3|5147.3|5170.5|5167.5|5172.2|5171.2|5144.7|5142.7|138298
1485730800000|2017-01-29 23:00:00|5149.5|5147.5|5128.8|5125.8|5159.1|5157.1|5098.8|5097.8|244967
1485817200000|2017-01-30 23:00:00|5127.9|5125.9|5141.7|5138.7|5142|5139|5086.9|5085.9|211632
1485903600000|2017-01-31 23:00:00|5136|5134|5151.7|5148.7|5161.3|5160.3|5126.9|5124.9|234483
1485990000000|2017-02-01 23:00:00|5153.6|5151.6|5135.6|5132.6|5162.9|5161.9|5125.7|5123.7|209355
1486076400000|2017-02-02 23:00:00|5134.1|5132.1|5163.5|5160.5|5167.2|5166.2|5125.2|5123.2|181154
1486335600000|2017-02-05 23:00:00|5164.5|5162.5|5164.5|5161.5|5168.9|5167.9|5145.9|5143.9|142605
1486422000000|2017-02-06 23:00:00|5162.5|5160.5|5181.9|5178.9|5197.2|5196.2|5160.1|5158.1|160157
1486508400000|2017-02-07 23:00:00|5179.6|5177.6|5193.9|5190.9|5202.4|5201.4|5168.7|5167.7|165701
1486594800000|2017-02-08 23:00:00|5193.4|5191.4|5216.2|5213.2|5222.6|5221.6|5190|5188|156825
1486681200000|2017-02-09 23:00:00|5215.2|5213.7|5230|5227|5235.3|5234.3|5213.8|5211.8|147003
1486940400000|2017-02-12 23:00:00|5230.5|5228.5|5261.4|5258.4|5264.3|5263.3|5229.1|5227.1|139258
1487026800000|2017-02-13 23:00:00|5259.7|5257.7|5274.6|5271.6|5277.2|5275.2|5239.8|5238.8|166394
1487113200000|2017-02-14 23:00:00|5273.1|5271.1|5314.3|5311.3|5314.3|5312|5264.7|5262.7|165375
1487199600000|2017-02-15 23:00:00|5313.5|5311.5|5301.3|5298.3|5316.9|5315.9|5288.4|5287.4|204150
1487286000000|2017-02-16 23:00:00|5299.5|5297.5|5328.9|5325.9|5328.9|5326.4|5286.8|5284.8|169863
1487545200000|2017-02-19 23:00:00|5323.4|5321.4|5341.1|5338.1|5345.2|5343.2|5320.2|5318.2|28183
1487631600000|2017-02-20 23:00:00|5339.1|5337.1|5345.5|5342.5|5353.4|5352.4|5331|5329.5|158031
1487718000000|2017-02-21 23:00:00|5345|5343.5|5354.4|5351.4|5355.3|5354.3|5335.9|5334.9|154926
1487804400000|2017-02-22 23:00:00|5353.4|5350.7|5332.1|5329.1|5361.4|5359.4|5310.4|5309.4|238530
1487890800000|2017-02-23 23:00:00|5329.1|5327.1|5342.4|5339.4|5343.4|5341.4|5299|5297|211768
1488150000000|2017-02-26 23:00:00|5338.2|5336.2|5344.2|5341.2|5351.3|5349.3|5322.3|5321.3|153734
1488236400000|2017-02-27 23:00:00|5344.9|5342.9|5335.6|5332.6|5349.3|5348|5316.5|5315.5|167540
1488322800000|2017-02-28 23:00:00|5333.6|5331.6|5386.9|5383.9|5399.5|5398.5|5331.2|5329.2|237304
1488409200000|2017-03-01 23:00:00|5383.6|5381.6|5361.8|5358.8|5393.7|5391.7|5356|5355|201247
1488495600000|2017-03-02 23:00:00|5359.2|5357.2|5374|5371|5374|5372.7|5344.7|5343.7|174804
1488754800000|2017-03-05 23:00:00|5372.5|5370.5|5353.9|5350.9|5372.5|5370.5|5339.3|5338.3|165162
1488841200000|2017-03-06 23:00:00|5355.2|5353.2|5351.7|5348.7|5374|5373|5341.6|5340.6|177307
1488927600000|2017-03-07 23:00:00|5350.4|5348.4|5364.5|5361.5|5377|5376|5334.3|5332.3|221605
1489014000000|2017-03-08 23:00:00|5362.8|5360.8|5371.3|5368.3|5371.9|5370.9|5335.4|5334.4|249201
1489100400000|2017-03-09 23:00:00|5370.5|5368.5|5383.9|5380.9|5395.1|5394.1|5363.1|5362.1|157136
1489273200000|2017-03-11 23:00:00|5382.8|5380.8|5378.5|5376.5|5383.6|5381.6|5376.5|5374.5|224
1489359600000|2017-03-12 23:00:00|5378.3|5376.3|5394.9|5392.9|5397.4|5396|5372.3|5370.3|170142
1489446000000|2017-03-13 23:00:00|5394.8|5392.8|5382.8|5380.8|5396.9|5394.9|5360.1|5359.1|234922
1489532400000|2017-03-14 23:00:00|5382.9|5380.9|5416.5|5414.5|5428.1|5427.1|5377|5376|247668
1489618800000|2017-03-15 23:00:00|5416.6|5414.6|5412.4|5410.4|5436.2|5434.2|5399|5398|186864
1489705200000|2017-03-16 23:00:00|5412.2|5410.2|5408.5|5405.5|5423.5|5422.5|5405|5403.2|141961
1489878000000|2017-03-18 23:00:00|5403.7|5401.7|5402.7|5400.7|5407.6|5405.6|5401.1|5399.1|1346
1489964400000|2017-03-19 23:00:00|5402.8|5400.8|5416.6|5414.6|5426.1|5425.1|5394.7|5392.7|143982
1490050800000|2017-03-20 23:00:00|5415.9|5413.9|5331.9|5329.9|5439.7|5438.7|5327|5325|415407
1490137200000|2017-03-21 23:00:00|5332|5330|5373.1|5371.1|5374.3|5373.3|5315.1|5313.1|333785
1490223600000|2017-03-22 23:00:00|5372.9|5370.9|5360.1|5358.1|5377.1|5375.1|5345.7|5344.7|269578
1490310000000|2017-03-23 23:00:00|5360.3|5358.3|5372.5|5369.5|5393.2|5392.2|5345.6|5344.6|292810
1490565600000|2017-03-26 22:00:00|5357.7|5355.7|5382.5|5379.5|5384.3|5383.3|5315.6|5314.6|276398
1490652000000|2017-03-27 22:00:00|5382.3|5380.3|5407.3|5404.3|5423.6|5422.6|5362.1|5361.1|243291
1490738400000|2017-03-28 22:00:00|5408.3|5406.3|5436.4|5433.4|5437|5435|5404.2|5402.2|172646
1490824800000|2017-03-29 22:00:00|5435.9|5433.9|5441.3|5438.3|5450.5|5448.5|5425.7|5424.7|162873
1490911200000|2017-03-30 22:00:00|5440.8|5438.8|5436.6|5433.6|5451.9|5450.9|5420.9|5418.9|166628
1491170400000|2017-04-02 22:00:00|5436.1|5434.6|5431.6|5428.6|5454.2|5453.2|5403|5402|262985
1491256800000|2017-04-03 22:00:00|5431.1|5429.1|5448.1|5445.1|5448.3|5446.3|5405.7|5403.7|194573
1491343200000|2017-04-04 22:00:00|5447.1|5445.3|5413.8|5410.8|5481|5480|5408.7|5407.7|296008
1491429600000|2017-04-05 22:00:00|5414|5412|5427|5424|5436.6|5435.6|5391.6|5389.6|287839
1491516000000|2017-04-06 22:00:00|5427.2|5425.2|5421.2|5418.2|5435.6|5434.6|5383|5381|242639
1491775200000|2017-04-09 22:00:00|5420|5418|5427.4|5424.4|5443.3|5442.3|5405.8|5404.8|197492
1491861600000|2017-04-10 22:00:00|5427.2|5425.2|5405.2|5402.2|5429.5|5427.5|5358|5357|327017
1491948000000|2017-04-11 22:00:00|5404.2|5403.2|5371.7|5368.7|5413.8|5411.8|5370.3|5368.5|251046
1492034400000|2017-04-12 22:00:00|5370.7|5369.5|5359.1|5356.1|5400.2|5399.2|5350.1|5348.1|278735
1492380000000|2017-04-16 22:00:00|5353.8|5351.8|5399.5|5396.5|5400.6|5398.8|5349.3|5347.3|147521
1492466400000|2017-04-17 22:00:00|5398.2|5396.2|5393.3|5390.3|5405.8|5404.8|5377.2|5375.6|246168
1492552800000|2017-04-18 22:00:00|5392.8|5391.3|5397|5394|5431.9|5430.9|5390.7|5388.7|213521
1492639200000|2017-04-19 22:00:00|5398.7|5396.7|5446.8|5443.8|5456.7|5455.7|5396.5|5394.5|230183
1492725600000|2017-04-20 22:00:00|5447.3|5445.3|5439.9|5436.9|5456.9|5454.9|5429.4|5428.4|190126
1492984800000|2017-04-23 22:00:00|5498.7|5496.7|5506.7|5503.7|5514.3|5513.3|5483|5481|209860
1493071200000|2017-04-24 22:00:00|5504.5|5502.5|5549.7|5546.7|5558.5|5557.5|5501.3|5499.3|170007
1493157600000|2017-04-25 22:00:00|5547.9|5545.9|5538.6|5535.6|5563.8|5562.8|5537.1|5535.1|221017
1493244000000|2017-04-26 22:00:00|5537.4|5535.4|5589.9|5586.9|5602.4|5600.4|5536.6|5534.6|194281
1493330400000|2017-04-27 22:00:00|5588.8|5586.8|5585.9|5582.9|5601.1|5599.1|5575.3|5574.3|183281
1493589600000|2017-04-30 22:00:00|5584.9|5582.7|5636.1|5633.1|5641.5|5640.5|5577.9|5575.9|163497
1493676000000|2017-05-01 22:00:00|5634.6|5632.6|5625.7|5622.7|5645.4|5644.4|5625.7|5622.7|167991
1493762400000|2017-05-02 22:00:00|5623.2|5621.2|5612.7|5609.7|5634.1|5632.1|5608.8|5607.8|202938
1493848800000|2017-05-03 22:00:00|5611.9|5609.9|5631.5|5628.5|5637|5635|5606.3|5605.3|221827
1493935200000|2017-05-04 22:00:00|5630.7|5628.7|5650.1|5647.1|5650.1|5648.1|5615.8|5613.8|165745
1494194400000|2017-05-07 22:00:00|5659.4|5657.4|5659|5656|5661|5659|5635.2|5633.2|161018
1494280800000|2017-05-08 22:00:00|5658|5655.8|5685|5682|5690.6|5689.6|5654.3|5652.3|191490
1494367200000|2017-05-09 22:00:00|5682.3|5680.3|5677.3|5674.3|5683.5|5682.5|5661.9|5660.9|172812
1494453600000|2017-05-10 22:00:00|5676.3|5673.3|5672.6|5669.6|5677.1|5675.1|5637.4|5636.4|234990
1494540000000|2017-05-11 22:00:00|5671.1|5670.6|5691.3|5688.3|5691.3|5689.3|5657.9|5655.9|182187
1494799200000|2017-05-14 22:00:00|5691.8|5689.8|5703.2|5700.2|5707.6|5706.6|5683.9|5682.9|178963
1494885600000|2017-05-15 22:00:00|5703|5701|5723.1|5720.1|5725.9|5724.9|5694.8|5692.8|181611
1494972000000|2017-05-16 22:00:00|5721.6|5719.6|5574.1|5571.1|5721.6|5719.6|5572.8|5570.8|502646
1495058400000|2017-05-17 22:00:00|5573.3|5571.3|5631.6|5628.6|5645.6|5644.6|5548.6|5546.6|522036
1495144800000|2017-05-18 22:00:00|5629.4|5627.4|5653.6|5650.6|5673.7|5672.7|5620|5618|290028
1495404000000|2017-05-21 22:00:00|5653.1|5651.1|5701.7|5698.7|5703|5701|5647.4|5645.4|198091
1495490400000|2017-05-22 22:00:00|5700.5|5698.5|5709.9|5706.9|5717|5715|5687.3|5685.3|217126
1495576800000|2017-05-23 22:00:00|5707.9|5705.9|5732.2|5729.2|5732.6|5731.6|5703.7|5701.7|188017
1495663200000|2017-05-24 22:00:00|5730.2|5728.2|5781.8|5778.8|5793.6|5792.6|5730.1|5728.1|239245
1495749600000|2017-05-25 22:00:00|5779.8|5777.8|5794.4|5791.4|5794.4|5792.4|5770.7|5768.7|162488
1496008800000|2017-05-28 22:00:00|5792.4|5790.4|5792.3|5789.3|5801.4|5799.4|5790.3|5788.2|17357
1496095200000|2017-05-29 22:00:00|5793.7|5791.7|5792.9|5789.9|5801|5800|5777|5775|179305
1496181600000|2017-05-30 22:00:00|5791.1|5789.1|5803.9|5800.9|5817.9|5815.9|5762|5761|319659
1496268000000|2017-05-31 22:00:00|5803.2|5801.2|5822.9|5819.9|5823.4|5821.4|5778.8|5777.8|265454
1496354400000|2017-06-01 22:00:00|5823.1|5821.1|5884.7|5881.7|5885.3|5883.3|5821.7|5819.7|296728
1496613600000|2017-06-04 22:00:00|5878.7|5876.7|5880.9|5877.9|5889.9|5888.9|5871|5870|176290
1496700000000|2017-06-05 22:00:00|5880.1|5878.1|5861.6|5858.6|5891.9|5890.9|5847.7|5846.7|254001
1496786400000|2017-06-06 22:00:00|5861.3|5859.3|5879.5|5876.5|5883.6|5882.6|5845.3|5844.3|273951
1496872800000|2017-06-07 22:00:00|5877.3|5875.3|5882.1|5879.1|5897.4|5895.4|5853.2|5852.2|264615
1496959200000|2017-06-08 22:00:00|5873.1|5871.1|5739.3|5736.3|5898.2|5897.2|5660.1|5659.1|417335
1497218400000|2017-06-11 22:00:00|5740.6|5738.6|5714|5711|5742.4|5740.4|5637.9|5636.9|609913
1497304800000|2017-06-12 22:00:00|5712.8|5710.8|5754.7|5751.7|5761.4|5760.4|5707.1|5705.1|378845
1497391200000|2017-06-13 22:00:00|5754.2|5752.2|5723.6|5720.6|5780.8|5778.8|5680.1|5679.1|428896
1497477600000|2017-06-14 22:00:00|5722.6|5720.9|5704.3|5701.3|5725.4|5723.4|5634.1|5633.1|435075
1497564000000|2017-06-15 22:00:00|5702.7|5700.7|5687.8|5684.8|5721.1|5719.1|5654.3|5653.3|348849
1497823200000|2017-06-18 22:00:00|5688.3|5686.3|5765.4|5762.4|5777|5776|5678.7|5676.7|268727
1497909600000|2017-06-19 22:00:00|5761.7|5759.7|5726.8|5723.8|5778.8|5776.8|5724.9|5723.6|289760
1497996000000|2017-06-20 22:00:00|5724.6|5722.6|5793.3|5790.3|5793.6|5791.6|5695.2|5693.2|317167
1498082400000|2017-06-21 22:00:00|5790.4|5788.4|5782.2|5779.2|5810.5|5808.5|5767.5|5766.5|232987
1498168800000|2017-06-22 22:00:00|5782.4|5780.4|5803.8|5800.8|5811.9|5810.9|5759.5|5758.5|212762
1498428000000|2017-06-25 22:00:00|5801.6|5799.6|5775.8|5772.8|5848.7|5847.7|5764.1|5763.1|307247
1498514400000|2017-06-26 22:00:00|5776.8|5774.8|5672.3|5669.3|5780.4|5778.4|5666.5|5664.5|403092
1498600800000|2017-06-27 22:00:00|5669.4|5667.4|5765.3|5762.3|5766.4|5764.4|5629.7|5627.7|393616
1498687200000|2017-06-28 22:00:00|5763.9|5761.9|5649.1|5646.1|5772.7|5770.7|5599|5598|595206
1498773600000|2017-06-29 22:00:00|5646|5644|5656.1|5653.1|5683.6|5682.6|5621.3|5619.3|333772
1499032800000|2017-07-02 22:00:00|5658.6|5656.6|5587.3|5584.3|5688.2|5687.2|5578.2|5577.2|226243
1499119200000|2017-07-03 22:00:00|5588.2|5586.2|5578|5575|5615.5|5613.5|5557.5|5556.5|53215
1499205600000|2017-07-04 22:00:00|5576.2|5574.2|5649.6|5646.6|5665.1|5664.1|5564.3|5562.3|334829
1499292000000|2017-07-05 22:00:00|5648.6|5646.1|5598.1|5595.1|5650.9|5648.9|5577.9|5576.9|365375
1499378400000|2017-07-06 22:00:00|5597.9|5595.9|5655.2|5652.2|5675.3|5674.3|5591|5589|266194
1499637600000|2017-07-09 22:00:00|5661|5659|5691.7|5688.7|5709.9|5708.9|5648.8|5647.8|237962
1499724000000|2017-07-10 22:00:00|5691.5|5689.5|5719.8|5716.8|5721.6|5719.6|5665.9|5664.9|279357
1499810400000|2017-07-11 22:00:00|5717.8|5715.8|5786.1|5783.1|5788.6|5786.6|5712.2|5710.2|262397
1499896800000|2017-07-12 22:00:00|5785.5|5783.5|5798.1|5795.1|5810.2|5808.2|5775.8|5774.8|240920
1499983200000|2017-07-13 22:00:00|5797.3|5795.3|5845.3|5842.3|5845.6|5844.4|5786.8|5784.8|226219
1500242400000|2017-07-16 22:00:00|5844.1|5842.1|5858|5855|5862.1|5861.1|5830.1|5829.1|216763
1500328800000|2017-07-17 22:00:00|5857.5|5855.5|5896.5|5893.5|5897.7|5895.7|5818.9|5817.9|245329
1500415200000|2017-07-18 22:00:00|5895.5|5893.7|5918.9|5915.9|5923.6|5922.6|5888.3|5886.3|230962
1500501600000|2017-07-19 22:00:00|5919.2|5917.2|5930.3|5927.3|5937.6|5935.6|5895.8|5894.8|263318
1500588000000|2017-07-20 22:00:00|5930.2|5928.2|5922.7|5919.7|5930.5|5928.5|5889.3|5888.3|238137
1500847200000|2017-07-23 22:00:00|5919.4|5917.4|5926.4|5923.4|5954.3|5952.3|5904.3|5902.3|188964
1500933600000|2017-07-24 22:00:00|5921.9|5919.9|5934.5|5931.5|5946.1|5945.1|5915.3|5914.3|235588
1501020000000|2017-07-25 22:00:00|5933.8|5931.8|5957.4|5954.4|5957.8|5955.8|5927.5|5925.5|189434
1501106400000|2017-07-26 22:00:00|5961.7|5959.7|5906.7|5903.7|5996|5995|5846.2|5845.2|529129
1501192800000|2017-07-27 22:00:00|5908.2|5906.2|5915|5912|5918.4|5917.4|5851.3|5849.3|336223
1501452000000|2017-07-30 22:00:00|5909.8|5907.8|5886|5883|5934.3|5932.3|5871.6|5870.6|278499
1501538400000|2017-07-31 22:00:00|5885|5883.2|5936.6|5933.6|5937.6|5934.6|5877.3|5875.3|228104
1501624800000|2017-08-01 22:00:00|5935.5|5933.5|5916.9|5913.9|5948.9|5946.9|5857.6|5856.6|386288
1501711200000|2017-08-02 22:00:00|5913.9|5911.9|5891.5|5888.5|5925.5|5923.5|5878.3|5877.3|288368
1501797600000|2017-08-03 22:00:00|5891|5889|5900.5|5897.5|5913.4|5912.4|5876.4|5875.4|253704
1502056800000|2017-08-06 22:00:00|5902.8|5900.8|5938.1|5935.1|5939.9|5937.9|5900.3|5898.3|162807
1502143200000|2017-08-07 22:00:00|5937.4|5935.4|5919.1|5916.1|5975.1|5974.1|5910.4|5909.4|301664
1502229600000|2017-08-08 22:00:00|5916.3|5914.3|5923.6|5920.6|5925|5923|5864.4|5863.4|371423
1502316000000|2017-08-09 22:00:00|5923.5|5921.5|5770.2|5767.2|5923.5|5921.5|5767.6|5765.6|540959
1502402400000|2017-08-10 22:00:00|5769.1|5767.1|5839|5836|5845.2|5844.2|5761.1|5759.1|392056
1502661600000|2017-08-13 22:00:00|5844.8|5842.8|5912.5|5909.5|5917|5916|5843.3|5841.3|259988
1502748000000|2017-08-14 22:00:00|5911.5|5908|5911.3|5908.3|5941.9|5939.9|5892.6|5891.6|246651
1502834400000|2017-08-15 22:00:00|5912.1|5910.1|5917.9|5914.9|5946.6|5945.6|5899.1|5897.9|288645
1502920800000|2017-08-16 22:00:00|5917.6|5915.6|5792.1|5789.1|5921.5|5919.5|5784.4|5782.4|498823
1503007200000|2017-08-17 22:00:00|5790.2|5788.2|5796.6|5793.6|5832.5|5831.5|5770|5769|442796
1503266400000|2017-08-20 22:00:00|5810.9|5808.9|5794|5791|5814.3|5812.3|5749.9|5748.9|358238
1503352800000|2017-08-21 22:00:00|5793.9|5790.9|5876.2|5873.2|5879.4|5877.6|5792.2|5790.2|304058
1503439200000|2017-08-22 22:00:00|5876.6|5874.6|5843|5840|5881.1|5879.1|5838.2|5837.2|298597
1503525600000|2017-08-23 22:00:00|5844.8|5842.8|5845.5|5842.5|5872.6|5871.6|5802.8|5801.8|363569
1503612000000|2017-08-24 22:00:00|5844.5|5843.2|5823|5820|5872.6|5871.6|5815.5|5814.5|298534
1503871200000|2017-08-27 22:00:00|5809|5807|5821.1|5818.1|5853.9|5852.9|5800.4|5798.4|215647
1503957600000|2017-08-28 22:00:00|5818.2|5816.2|5868.7|5865.7|5873.4|5872.4|5775.6|5773.6|332433
1504044000000|2017-08-29 22:00:00|5868.2|5865.2|5935.3|5932.3|5942.1|5941.1|5861.6|5859.6|272284
1504130400000|2017-08-30 22:00:00|5935|5933|5992.2|5989.2|5995.9|5994.9|5931.2|5929.2|270647
1504216800000|2017-08-31 22:00:00|5992.1|5989.1|5987.5|5984.5|6018.6|6016.6|5971.8|5970.8|229777
1504476000000|2017-09-03 22:00:00|5955.3|5953.3|5977.6|5974.6|5980.4|5979.4|5945.7|5943.7|48407
1504562400000|2017-09-04 22:00:00|5975.1|5973.1|5942.1|5939.1|5983.4|5981.4|5888.1|5887.1|427995
1504648800000|2017-09-05 22:00:00|5943.1|5941.1|5952.1|5949.1|5965.1|5964.1|5908.4|5907.4|332357
1504735200000|2017-09-06 22:00:00|5950.1|5948.1|5969.5|5966.5|5980.6|5979.6|5932.1|5930.1|300910
1504821600000|2017-09-07 22:00:00|5969|5967.5|5918|5915|5971.7|5969.7|5907.8|5906.8|189546
1505080800000|2017-09-10 22:00:00|5939.3|5937.3|5984.8|5981.8|5992.7|5991.7|5939.3|5937.3|257223
1505167200000|2017-09-11 22:00:00|5981.3|5979.3|6001.1|5998.1|6002.8|6001.8|5967.4|5966.4|296434
1505253600000|2017-09-12 22:00:00|6000.1|5998.3|6002.9|5999.9|6004.1|6002.7|5975.4|5974.4|228865
1505340000000|2017-09-13 22:00:00|5998.9|5996.9|5966.9|5963.9|6001.4|5999.4|5962|5961|283837
1505426400000|2017-09-14 22:00:00|5967.2|5965.2|5993.6|5990.6|6012.5|6011.5|5942.4|5940.4|265644
1505685600000|2017-09-17 22:00:00|5994.4|5992.4|5984.8|5981.8|6012.9|6011.9|5963.7|5962.7|228279
1505772000000|2017-09-18 22:00:00|5986.3|5984.3|5990.4|5987.4|6000.4|5999.4|5971.1|5970.1|208174
1505858400000|2017-09-19 22:00:00|5993.3|5991.3|5973.5|5970.5|5996.2|5995.2|5925.9|5924.9|345035
1505944800000|2017-09-20 22:00:00|5971.8|5969.8|5941|5938|5976|5974|5915.4|5914.4|340839
1506031200000|2017-09-21 22:00:00|5940.8|5938.8|5932.3|5929.3|5941.9|5939.9|5907.9|5905.9|270524
1506290400000|2017-09-24 22:00:00|5927.8|5925.8|5876.7|5873.7|5950.1|5948.1|5838.4|5837.4|440400
1506376800000|2017-09-25 22:00:00|5875.7|5873.2|5888.4|5885.4|5908.9|5907.9|5859.4|5857.4|338747
1506463200000|2017-09-26 22:00:00|5887|5885|5934.8|5931.8|5958.7|5957.7|5883.7|5881.7|348098
1506549600000|2017-09-27 22:00:00|5932.2|5930.2|5938.3|5935.3|5944.5|5942.5|5907.3|5906.3|266293
1506636000000|2017-09-28 22:00:00|5936.8|5934.8|5977.1|5974.1|5982.7|5980.7|5930.2|5929.2|266358
1506895200000|2017-10-01 22:00:00|5979.8|5977.8|5981.1|5978.1|6006.5|6005.5|5954.9|5953.9|268419
1506981600000|2017-10-02 22:00:00|5981.8|5979.8|5994.1|5991.1|6000.4|5999.4|5975|5973|206745
1507068000000|2017-10-03 22:00:00|5994.5|5992.5|6001.7|5998.7|6012.1|6011.1|5974.6|5973.6|233967
1507154400000|2017-10-04 22:00:00|6001.5|5999.5|6058.9|6055.9|6064.2|6062.2|5998.1|5996.1|252323
1507240800000|2017-10-05 22:00:00|6058.6|6056.6|6063.2|6060.2|6067.7|6065.7|6034.1|6032.1|230609
1507500000000|2017-10-08 22:00:00|6059.5|6057.5|6058.8|6055.8|6080.2|6079.2|6051.2|6050.2|155573
1507586400000|2017-10-09 22:00:00|6059.1|6057.1|6062.7|6059.7|6084.7|6083.7|6036.3|6035.3|236483
1507672800000|2017-10-10 22:00:00|6062.6|6059.6|6081.2|6078.2|6083.1|6082.1|6050.7|6048.7|180417
1507759200000|2017-10-11 22:00:00|6081|6079|6072.6|6069.6|6094.8|6093.8|6064.3|6063.3|200035
1507845600000|2017-10-12 22:00:00|6071.4|6069.4|6098.3|6095.3|6101.2|6100.2|6067|6065|177877
1508104800000|2017-10-15 22:00:00|6098.8|6096.8|6118.8|6115.8|6119.7|6117.7|6095.7|6094.7|166608
1508191200000|2017-10-16 22:00:00|6118.1|6116.1|6121.3|6118.3|6124.1|6123|6103.7|6102.7|154310
1508277600000|2017-10-17 22:00:00|6121.4|6119.4|6120.3|6117.3|6131.7|6129.7|6106.7|6105.7|180013
1508364000000|2017-10-18 22:00:00|6120.6|6118.6|6099.1|6096.1|6121.2|6119.2|6050.2|6049.2|331603
1508450400000|2017-10-19 22:00:00|6097.3|6095.3|6110.6|6107.6|6129.2|6127.2|6090.2|6088.2|220116
1508709600000|2017-10-22 22:00:00|6111.6|6109.6|6066.9|6063.9|6124.5|6122.5|6061.3|6060.3|244084
1508796000000|2017-10-23 22:00:00|6065.5|6063.5|6074.5|6071.5|6092.2|6091.2|6057.4|6056.4|232481
1508882400000|2017-10-24 22:00:00|6073.9|6071.9|6066.6|6063.6|6087.2|6086.2|6012.1|6011.1|435299
1508968800000|2017-10-25 22:00:00|6066.2|6064.2|6093.1|6090.1|6097.1|6095.1|6035.8|6034.8|315128
1509055200000|2017-10-26 22:00:00|6093|6090|6217|6214|6226.8|6225.8|6080|6078|452478
1509228000000|2017-10-28 22:00:00|6208.7|6206.7|6213.3|6211.3|6221.8|6219.8|6208.5|6206.5|2567
1509318000000|2017-10-29 23:00:00|6213.6|6211.6|6221.9|6219.9|6252.3|6251.3|6202.8|6201.8|352972
1509404400000|2017-10-30 23:00:00|6221.7|6219.7|6252.7|6250.7|6259.2|6258.2|6221.2|6219.2|239337
1509490800000|2017-10-31 23:00:00|6252.6|6250.6|6231.4|6229.4|6285.7|6283.7|6223.7|6222.7|344619
1509577200000|2017-11-01 23:00:00|6231.2|6229.2|6254.1|6252.1|6264.4|6262.4|6192.7|6191.7|351142
1509663600000|2017-11-02 23:00:00|6253.6|6251.6|6291.2|6288.2|6298.1|6296.7|6237.1|6236.1|297913
1509922800000|2017-11-05 23:00:00|6286.2|6284.2|6315.7|6312.7|6319.4|6318.4|6269.6|6267.6|208764
1510009200000|2017-11-06 23:00:00|6312.5|6310.5|6314.8|6311.8|6333.9|6331.9|6298.8|6297.8|281182
1510095600000|2017-11-07 23:00:00|6313.1|6311.1|6344.1|6341.1|6347.6|6346.6|6304.1|6302.1|217189
1510182000000|2017-11-08 23:00:00|6344.6|6342.6|6313.1|6310.1|6353.6|6351.6|6247.9|6246.9|549467
1510268400000|2017-11-09 23:00:00|6312.4|6310.4|6308.1|6305.1|6320.5|6318.5|6281.1|6279.1|264846
1510527600000|2017-11-12 23:00:00|6314.1|6312.1|6312.6|6309.6|6324.8|6323.8|6281.5|6279.5|227556
1510614000000|2017-11-13 23:00:00|6311|6309|6291.8|6288.8|6318.4|6316.4|6262.6|6261.6|340134
1510700400000|2017-11-14 23:00:00|6290.4|6288.4|6259.4|6256.4|6291.5|6289.5|6227.3|6226.3|396570
1510786800000|2017-11-15 23:00:00|6259.7|6257.7|6340|6337|6353.3|6352.3|6255.8|6253.8|167926
1510873200000|2017-11-16 23:00:00|6339.3|6337.3|6307.1|6304.1|6347|6345|6304.9|6302.9|0
1511132400000|2017-11-19 23:00:00|6309.6|6307.6|6313.2|6310.2|6325|6324|6288.4|6286.4|0
1511218800000|2017-11-20 23:00:00|6312.2|6310.4|6378.2|6375.2|6380.9|6379.9|6307.7|6305.7|0
1511305200000|2017-11-21 23:00:00|6377.1|6375.1|6385.3|6382.3|6392|6391|6370.7|6369.7|0
1511391600000|2017-11-22 23:00:00|6385.6|6383.6|6382.3|6379.3|6395.2|6393.2|6373.2|6371.2|0
1511478000000|2017-11-23 23:00:00|6382.8|6380.8|6410|6407|6413.3|6412.3|6377.2|6375.2|0
1511737200000|2017-11-26 23:00:00|6411.7|6409.7|6411.7|6408.7|6422.3|6420.8|6392.5|6391.5|0
1511823600000|2017-11-27 23:00:00|6410.6|6408.6|6420.9|6417.9|6426.4|6425.4|6385.9|6384.9|0
1511910000000|2017-11-28 23:00:00|6420.7|6418.7|6304.3|6301.3|6425.4|6423.4|6278.8|6277.8|0
1511996400000|2017-11-29 23:00:00|6304.2|6301.2|6354.3|6351.3|6374.2|6373.2|6286.5|6284.5|0
1512082800000|2017-11-30 23:00:00|6354.2|6351.2|6342.8|6339.8|6366.5|6365.5|6244|6243|189787
1512342000000|2017-12-03 23:00:00|6386.6|6384.6|6259.6|6256.6|6388.8|6386.8|6249.8|6247.8|0
1512428400000|2017-12-04 23:00:00|6256.8|6254.8|6268.2|6265.2|6338.3|6337.3|6231|6229|212981
1512514800000|2017-12-05 23:00:00|6266.5|6264.5|6300.2|6297.2|6304.7|6303.7|6230.7|6228.7|363496
1512601200000|2017-12-06 23:00:00|6300.1|6297.1|6324.3|6321.3|6334.9|6333.9|6286.9|6285.9|322818
1512687600000|2017-12-07 23:00:00|6323.6|6321.6|6343.8|6340.8|6378.2|6377.2|6320.5|6318.5|177408
1512946800000|2017-12-10 23:00:00|6350|6348|6405.5|6402.5|6409.3|6407.3|6341.1|6339.1|251158
1513033200000|2017-12-11 23:00:00|6403.1|6401.1|6383.8|6380.8|6407.4|6405.4|6371.3|6370.3|295798
1513119600000|2017-12-12 23:00:00|6382.1|6380.1|6398.9|6395.9|6417.8|6416.8|6364.1|6362.1|324172
1513206000000|2017-12-13 23:00:00|6397.4|6395.4|6386|6383|6424.5|6423.5|6384.3|6382.3|292628
1513292400000|2017-12-14 23:00:00|6386.3|6384.3|6483.4|6480.4|6484.7|6482.7|6382.7|6380.7|282460
1513551600000|2017-12-17 23:00:00|6482.2|6480.2|6517.6|6514.6|6523.3|6522.3|6481.2|6479.2|219496
1513638000000|2017-12-18 23:00:00|6516.8|6514.8|6486.4|6483.4|6527.5|6525.5|6460.9|6459.9|267528
1513724400000|2017-12-19 23:00:00|6486.7|6484.7|6469.5|6466.5|6511.6|6509.6|6447.6|6446.6|265633
1513810800000|2017-12-20 23:00:00|6471|6469|6472.8|6469.8|6504.8|6503.8|6460.2|6458.2|207175
1513897200000|2017-12-21 23:00:00|6472.5|6470.5|6462.3|6459.3|6483.8|6481.8|6449.4|6448.4|153305
1514242800000|2017-12-25 23:00:00|6465.9|6463.9|6434.5|6431.5|6470.6|6468.6|6410.9|6409.9|130710
1514329200000|2017-12-26 23:00:00|6434.6|6432.6|6434.1|6431.1|6449.4|6448.4|6422.8|6421.8|155462
1514415600000|2017-12-27 23:00:00|6432.9|6430.9|6435.7|6432.7|6458.1|6456.1|6431.7|6430|131653
1514502000000|2017-12-28 23:00:00|6435.5|6433.5|6378.7|6375.7|6458.6|6456.6|6376.2|6374.2|204957
1514847600000|2018-01-01 23:00:00|6396.3|6394.3|6502.7|6499.7|6512.9|6511.9|6390.1|6388.1|255770
1514934000000|2018-01-02 23:00:00|6503.5|6501.5|6572.3|6569.3|6580.5|6579.5|6501.5|6499.5|220960
1515020400000|2018-01-03 23:00:00|6573.1|6571.1|6596.4|6593.4|6606.1|6604.1|6569|6567|251633
1515106800000|2018-01-04 23:00:00|6597.9|6595.9|6657.1|6654.1|6659.6|6657.6|6589.8|6587.8|209739
1515366000000|2018-01-07 23:00:00|6656.6|6654.6|6681.4|6678.4|6681.5|6679.9|6643.2|6641.2|192196
1515452400000|2018-01-08 23:00:00|6678.5|6676.5|6671.1|6668.1|6697.7|6696.7|6658.1|6657.1|270444
1515538800000|2018-01-09 23:00:00|6670.7|6668.7|6666.8|6663.8|6677.1|6675.1|6618.4|6617.4|316080
1515625200000|2018-01-10 23:00:00|6666.4|6664.4|6716.3|6713.3|6720.1|6718.1|6654.3|6652.3|223800
1515711600000|2018-01-11 23:00:00|6716.9|6714.9|6764.1|6761.1|6768.5|6766.5|6694.2|6693.2|272920
1515970800000|2018-01-14 23:00:00|6775.1|6773.1|6771|6768|6789.5|6787.5|6764.2|6762.3|37253
1516057200000|2018-01-15 23:00:00|6771.1|6769.1|6752|6749|6836.4|6835.4|6719.9|6718.9|475615
1516143600000|2018-01-16 23:00:00|6753.8|6751.8|6807.8|6804.8|6820.6|6819.6|6735.9|6733.9|353817
1516230000000|2018-01-17 23:00:00|6804.8|6802.8|6806.7|6803.7|6827.6|6826.6|6782.4|6781.4|311908
1516316400000|2018-01-18 23:00:00|6806.4|6804.4|6841|6838|6845.6|6844.6|6791.6|6789.6|311133
1516575600000|2018-01-21 23:00:00|6822.5|6820.5|6921.8|6918.8|6930.1|6928.1|6814.5|6812.5|257361
1516662000000|2018-01-22 23:00:00|6918.6|6916.6|6950|6947|6969.6|6968.6|6908.8|6906.8|331365
1516748400000|2018-01-23 23:00:00|6946|6944|6926.5|6923.5|6993.2|6992.2|6877.9|6876.9|522215
1516834800000|2018-01-24 23:00:00|6925.5|6922.8|6930.4|6927.4|6979.1|6977.1|6894.1|6893.1|415427
1516921200000|2018-01-25 23:00:00|6929.9|6928.4|7024.9|7021.9|7027.7|7025.7|6926.8|6924.8|320046
1517180400000|2018-01-28 23:00:00|7024.2|7022.2|6991.1|6988.1|7040.3|7038.3|6974.3|6973.3|399778
1517266800000|2018-01-29 23:00:00|6986.2|6984.2|6933.2|6930.2|7001.1|6999.1|6897|6896|518744
1517353200000|2018-01-30 23:00:00|6929.8|6927.8|6960.9|6957.9|6981.9|6980.9|6915|6913|412307
1517439600000|2018-01-31 23:00:00|6966.5|6964.5|6946.7|6943.7|6981.1|6979.1|6877.6|6876.6|490382
1517526000000|2018-02-01 23:00:00|6946.8|6943.8|6748.7|6745.7|6956.7|6954.7|6747.5|6745.5|636419
1517785200000|2018-02-04 23:00:00|6753.2|6751.2|6468.8|6465.8|6809.3|6808.3|6383.1|6381.1|927279
1517871600000|2018-02-05 23:00:00|6468.4|6466.4|6637.8|6634.8|6677|6675|6256.5|6254.5|805132
1517958000000|2018-02-06 23:00:00|6637.9|6635.9|6549.9|6546.9|6718.5|6717.5|6533.3|6531.3|579659
1518044400000|2018-02-07 23:00:00|6549.8|6546.8|6335.4|6332.4|6619.3|6617.3|6301.9|6299.9|627108
1518130800000|2018-02-08 23:00:00|6328|6326|6426|6423|6454.6|6453.6|6164.1|6163.1|775640
1518390000000|2018-02-11 23:00:00|6435.5|6433.5|6528.8|6525.8|6566.6|6565.6|6414|6412|403050
1518476400000|2018-02-12 23:00:00|6529.4|6527.4|6557.5|6554.5|6569.8|6568.8|6470.6|6468.6|379663
1518562800000|2018-02-13 23:00:00|6556.1|6554.1|6677.7|6674.7|6688.3|6686.3|6451.6|6449.6|476206
1518649200000|2018-02-14 23:00:00|6677.4|6675.4|6815.3|6812.3|6823.1|6821.1|6665.8|6664.8|454009
1518735600000|2018-02-15 23:00:00|6812.6|6810.6|6777|6774|6856|6854|6757.1|6756.1|441690
1518994800000|2018-02-18 23:00:00|6784.8|6782.8|6779.3|6776.3|6814.5|6812.5|6753.2|6752.2|53718
1519081200000|2018-02-19 23:00:00|6777.5|6775.5|6785.7|6782.7|6839.9|6838.9|6718.7|6716.7|405262
1519167600000|2018-02-20 23:00:00|6783.9|6781.9|6750.5|6747.5|6881.1|6880.1|6737.8|6735.8|438506
1519254000000|2018-02-21 23:00:00|6752.8|6750.8|6790.6|6787.6|6827.8|6826.8|6691.3|6689.3|438249
1519340400000|2018-02-22 23:00:00|6790|6788|6899.8|6896.8|6909.8|6907.8|6780.1|6778.1|370839
1519599600000|2018-02-25 23:00:00|6919.5|6917.5|6998.9|6995.9|7003.3|7001.3|6886.2|6884.2|291500
1519686000000|2018-02-26 23:00:00|6999|6997|6910.8|6907.8|7004.7|7002.7|6901.1|6899.1|495520
1519772400000|2018-02-27 23:00:00|6910.6|6908.8|6875.7|6872.7|6966|6965|6854.1|6852.1|458549
1519858800000|2018-02-28 23:00:00|6876.2|6873.2|6762.1|6759.1|6894.7|6893.4|6685.5|6684.5|791801
1519945200000|2018-03-01 23:00:00|6761.4|6758.4|6810.9|6807.9|6822|6821|6642.8|6641.8|635317
1520204400000|2018-03-04 23:00:00|6792.8|6790.8|6878.9|6875.9|6902.7|6901.7|6742|6740|466351
1520290800000|2018-03-05 23:00:00|6879.2|6877.2|6852.2|6849.2|6938.2|6937.2|6837.2|6834.2|414021
1520377200000|2018-03-06 23:00:00|6857.5|6855.5|6923.8|6920.8|6936|6935|6798.2|6796.2|495772
1520463600000|2018-03-07 23:00:00|6921.4|6919.4|6970.1|6967.1|6976.5|6974.5|6912.8|6910.8|387810
1520550000000|2018-03-08 23:00:00|6971.5|6969.5|7097.1|7094.1|7101.4|7099.4|6962.6|6960.6|218461
1520722800000|2018-03-10 23:00:00|7099.9|7096.9|7114.3|7112.3|7116.1|7114.1|7099.9|7096.9|1048
1520809200000|2018-03-11 23:00:00|7114.4|7112.4|7133.6|7131.6|7157.2|7156.2|7107.8|7106.8|342404
1520895600000|2018-03-12 23:00:00|7133.8|7131.8|7041.6|7039.6|7186.5|7185.5|7022|7020|557558
1520982000000|2018-03-13 23:00:00|7041.3|7039.3|7043.1|7041.1|7096.1|7094.1|7011.3|7010.3|467253
1521068400000|2018-03-14 23:00:00|7043|7041|7054.5|7052.5|7076.3|7075.3|7001.9|6999.9|349875
1521154800000|2018-03-15 23:00:00|7054.3|7052.3|7024.3|7021.3|7061.5|7060.5|7011.4|7010.4|283236
1521327600000|2018-03-17 23:00:00|7018.5|7016.5|7014.2|7012.2|7019.9|7017.9|7009.7|7007.7|3617
1521414000000|2018-03-18 23:00:00|7014.5|7012.5|6883.1|6881.1|7019.8|7017.8|6802.8|6801.8|559035
1521500400000|2018-03-19 23:00:00|6882.9|6880.9|6888.7|6886.7|6912.2|6910.2|6845.6|6844.6|396150
1521586800000|2018-03-20 23:00:00|6888.6|6886.6|6871.3|6869.3|6932.6|6931.6|6825.3|6824.3|445849
1521673200000|2018-03-21 23:00:00|6871.4|6869.4|6657.8|6655.8|6898|6896|6643.8|6641.8|677112
1521759600000|2018-03-22 23:00:00|6657.7|6655.7|6536.2|6533.2|6706.7|6705.7|6508.1|6506.1|732316
1522015200000|2018-03-25 22:00:00|6534.6|6532.6|6761.1|6758.1|6763.3|6762.3|6513.3|6511.3|633035
1522101600000|2018-03-26 22:00:00|6760.8|6758.8|6532.8|6529.8|6834.1|6832.1|6473.5|6472.5|724825
1522188000000|2018-03-27 22:00:00|6533.5|6531.5|6478.4|6475.4|6565.1|6563.1|6408.9|6407.9|942459
1522274400000|2018-03-28 22:00:00|6479.8|6477.8|6564.2|6561.2|6643.9|6642.9|6432.7|6431.7|638892
1522620000000|2018-04-01 22:00:00|6563.9|6561.9|6401.7|6398.7|6578.8|6576.8|6320.5|6319.5|655145
1522706400000|2018-04-02 22:00:00|6399.5|6397.5|6461.1|6458.1|6487.1|6486.1|6344.6|6343.6|676560
1522792800000|2018-04-03 22:00:00|6455.2|6453.2|6572.4|6569.4|6580.5|6579.5|6296.5|6294.5|633045
1522879200000|2018-04-04 22:00:00|6571.5|6569.5|6596.4|6593.4|6643.7|6641.7|6549.4|6548.4|492082
1522965600000|2018-04-05 22:00:00|6598.8|6596.8|6449.3|6446.3|6601.6|6599.6|6400.7|6399.7|626853
1523224800000|2018-04-08 22:00:00|6458.6|6456.6|6482.4|6479.4|6609.2|6608.2|6453.4|6451.4|471468
1523311200000|2018-04-09 22:00:00|6481|6479|6615|6612|6640.7|6639.7|6461.9|6459.9|540656
1523397600000|2018-04-10 22:00:00|6614.9|6612.9|6584.7|6581.7|6653.5|6652.5|6540.7|6538.7|438000
1523484000000|2018-04-11 22:00:00|6586.2|6584.2|6667.7|6664.7|6684.5|6683.5|6579.8|6577.8|356440
1523570400000|2018-04-12 22:00:00|6659.9|6657.9|6635|6632|6703.5|6702.5|6597.4|6596.4|460212
1523829600000|2018-04-15 22:00:00|6680.6|6678.6|6696.4|6693.4|6711.2|6709.2|6630.7|6629.7|322652
1523916000000|2018-04-16 22:00:00|6695.9|6693.9|6812.8|6809.8|6834.9|6833.9|6690.1|6688.1|323536
1524002400000|2018-04-17 22:00:00|6810.4|6808.4|6842.9|6839.9|6858.4|6857.4|6787.3|6786.3|296658
1524088800000|2018-04-18 22:00:00|6847.2|6845.2|6771.2|6768.2|6858.2|6856.2|6748.8|6747.8|373894
1524175200000|2018-04-19 22:00:00|6771.8|6769.8|6672.7|6669.7|6784.2|6782.2|6642.7|6641.7|413132
1524434400000|2018-04-22 22:00:00|6702.6|6700.6|6660.1|6657.1|6723.6|6722.6|6612.5|6611.5|382255
1524520800000|2018-04-23 22:00:00|6656.9|6654.9|6522.5|6519.5|6713.8|6711.8|6463.1|6462.1|622458
1524607200000|2018-04-24 22:00:00|6522|6520|6577.6|6574.6|6577.6|6574.6|6425.2|6424.2|543073
1524693600000|2018-04-25 22:00:00|6580.1|6578.1|6744.5|6741.5|6745.8|6743.8|6556.4|6554.4|422960
1524780000000|2018-04-26 22:00:00|6741.6|6739.6|6669.2|6666.2|6768.9|6766.9|6617.6|6616.6|475178
1525039200000|2018-04-29 22:00:00|6666.1|6663.1|6605.6|6602.6|6713.8|6712.8|6590.8|6589.8|386582
1525125600000|2018-04-30 22:00:00|6604|6602|6714.4|6711.4|6738.5|6736.5|6576.4|6575.4|360037
1525212000000|2018-05-01 22:00:00|6714|6712|6633.5|6630.5|6727.8|6725.8|6625.3|6623.3|378612
1525298400000|2018-05-02 22:00:00|6630.1|6628.1|6667.7|6664.7|6669.4|6668.4|6539.1|6538.1|511401
1525384800000|2018-05-03 22:00:00|6664.9|6662.9|6775.6|6772.6|6784.9|6783.9|6608.8|6607.8|401776
1525644000000|2018-05-06 22:00:00|6773.5|6771.5|6814.8|6811.8|6848|6847|6769.8|6767.8|322313
1525730400000|2018-05-07 22:00:00|6815.1|6813.1|6818.2|6815.2|6834.7|6832.8|6769|6768|369120
1525816800000|2018-05-08 22:00:00|6817|6814|6894.5|6891.5|6897.8|6896.8|6806.2|6805.2|315821
1525903200000|2018-05-09 22:00:00|6893.2|6891.2|6947.8|6944.8|6968.2|6967.2|6885.9|6883.9|291082
1525989600000|2018-05-10 22:00:00|6944.1|6942.1|6953.5|6950.5|6974|6972|6923.5|6922.5|260170
1526248800000|2018-05-13 22:00:00|6960.5|6958.5|6963|6960|7010.2|7009.2|6952.1|6950.1|252352
1526335200000|2018-05-14 22:00:00|6965.2|6963.2|6887.7|6884.7|6972.7|6970.7|6852.3|6851.3|421370
1526421600000|2018-05-15 22:00:00|6889.8|6887.8|6927.6|6924.6|6947.3|6946.3|6870.1|6868.1|271595
1526508000000|2018-05-16 22:00:00|6927.3|6925.6|6899.1|6896.1|6955.1|6954.1|6869|6868|320628
1526594400000|2018-05-17 22:00:00|6902.8|6900.8|6868.9|6865.9|6930|6928|6857.1|6856.1|312663
1526853600000|2018-05-20 22:00:00|6933.5|6931.5|6908.6|6905.6|6950.7|6949.7|6874.6|6873.6|291545
1526940000000|2018-05-21 22:00:00|6906.4|6903.4|6901.1|6898.1|6948.6|6947.6|6884.6|6883.6|268514
1527026400000|2018-05-22 22:00:00|6900|6898|6951.7|6948.7|6956.9|6954.9|6824.4|6822.4|389553
1527112800000|2018-05-23 22:00:00|6952|6950|6951.1|6948.1|6969.1|6967.1|6881.3|6880.3|378070
1527199200000|2018-05-24 22:00:00|6951.6|6949.6|6960.3|6957.3|6999.6|6997.6|6938.9|6937.5|314447
1527458400000|2018-05-27 22:00:00|6983.6|6981.6|6983.7|6980.7|7001.8|6999.8|6964.7|6962.7|42389
1527544800000|2018-05-28 22:00:00|6984.3|6982.3|6944.5|6941.5|6989.5|6987.5|6885.6|6884.6|440866
1527631200000|2018-05-29 22:00:00|6942.6|6940.6|6975.6|6972.6|6989.8|6988.8|6913.9|6911.9|301686
1527717600000|2018-05-30 22:00:00|6974.6|6971.8|6978.7|6975.7|7020|7019|6954.9|6953.9|381314
1527804000000|2018-05-31 22:00:00|6979.5|6977.5|7081.7|7078.7|7086.4|7085.4|6974.6|6972.6|318227
1528063200000|2018-06-03 22:00:00|7069.5|7067.5|7144.9|7141.9|7148.9|7147.9|7069.2|7067.2|245650
1528149600000|2018-06-04 22:00:00|7144.6|7142.6|7181.3|7178.3|7185.5|7183.5|7134.5|7132.5|253483
1528236000000|2018-06-05 22:00:00|7179|7177|7216.3|7213.3|7220.3|7218.3|7140.3|7139.3|298807
1528322400000|2018-06-06 22:00:00|7215.5|7213.5|7159.1|7156.1|7232.1|7230.1|7115.4|7114.4|408144
1528408800000|2018-06-07 22:00:00|7158.5|7156.5|7150.2|7147.2|7162.1|7161.1|7076.9|7074.9|211795
1528668000000|2018-06-10 22:00:00|7130.4|7128.4|7166.8|7163.8|7190.3|7189.3|7127.3|7125.3|272934
1528754400000|2018-06-11 22:00:00|7167.9|7165.9|7215.2|7212.2|7217.6|7215.6|7156.2|7154.2|275698
1528840800000|2018-06-12 22:00:00|7216.6|7214.6|7205.2|7202.2|7263.8|7262.8|7192|7191|353176
1528927200000|2018-06-13 22:00:00|7204.4|7202.4|7281.7|7278.7|7293.9|7292.9|7177.3|7175.3|333678
1529013600000|2018-06-14 22:00:00|7282.3|7280.3|7258.7|7255.7|7290.3|7288.3|7216.7|7215.7|357805
1529272800000|2018-06-17 22:00:00|7262.9|7260.9|7250.7|7247.7|7266.5|7264.5|7185.8|7184.8|284924
1529359200000|2018-06-18 22:00:00|7251.7|7249.7|7232.4|7229.4|7255.2|7253.2|7136.7|7135.7|446269
1529445600000|2018-06-19 22:00:00|7232.7|7230.7|7292.8|7289.8|7311.4|7310.4|7205|7203|316234
1529532000000|2018-06-20 22:00:00|7292.3|7290.3|7206.1|7203.1|7334.6|7332.6|7204.7|7202.6|418790
1529618400000|2018-06-21 22:00:00|7206.8|7204.8|7196.5|7193.5|7252.8|7250.8|7175.7|7174.7|321168
1529877600000|2018-06-24 22:00:00|7197.9|7195.9|7046.3|7043.3|7200.3|7198.3|6976.8|6975.8|588580
1529964000000|2018-06-25 22:00:00|7048.5|7046.5|7075.2|7072.2|7109.7|7108.7|7021.8|7019.8|396502
1530050400000|2018-06-26 22:00:00|7078.4|7076.4|6977.9|6974.9|7131.2|7130.2|6968.1|6966.4|542638
1530136800000|2018-06-27 22:00:00|6978.8|6976.8|7037.3|7034.3|7056|7055|6936.3|6934.3|480427
1530223200000|2018-06-28 22:00:00|7035.7|7033.7|7049.2|7046.2|7104.1|7103.1|7026|7024|394164
1530482400000|2018-07-01 22:00:00|7059.1|7057.1|7097.5|7094.5|7101.4|7099.4|6968|6967|377934
1530568800000|2018-07-02 22:00:00|7095.8|7093.8|7006.2|7003.2|7146.9|7144.9|7002.6|7000.5|298181
1530655200000|2018-07-03 22:00:00|7011.7|7009.7|7025.1|7022.1|7032.6|7030.6|6995.4|6993.4|40775
1530741600000|2018-07-04 22:00:00|7024.7|7022.7|7102.8|7099.8|7109.7|7107.7|6998.2|6996.2|335536
1530828000000|2018-07-05 22:00:00|7099.7|7097.7|7212.6|7209.6|7217.8|7216.8|7083.3|7081.3|315736
1531087200000|2018-07-08 22:00:00|7213.7|7211.7|7285.7|7282.7|7286.5|7283.7|7213.7|7211.7|267303
1531173600000|2018-07-09 22:00:00|7283|7281|7243.8|7240.8|7317.5|7315.5|7242.2|7240.2|284955
1531260000000|2018-07-10 22:00:00|7246.2|7244.2|7241|7238|7272.3|7271.3|7187.4|7185.4|370862
1531346400000|2018-07-11 22:00:00|7243.4|7241.4|7367.6|7364.6|7369.8|7368.8|7233|7231|302129
1531432800000|2018-07-12 22:00:00|7365.5|7363.5|7380.9|7377.9|7397.5|7395.5|7350.3|7349.3|278093
1531692000000|2018-07-15 22:00:00|7389.7|7387.7|7302.6|7299.6|7397|7395|7299.9|7297.9|243029
1531778400000|2018-07-16 22:00:00|7303.9|7301.9|7410.7|7407.7|7419.6|7418.6|7276.5|7274.5|340058
1531864800000|2018-07-17 22:00:00|7409|7407|7387.5|7384.5|7421.8|7419.8|7367.8|7366.8|265472
1531951200000|2018-07-18 22:00:00|7386.1|7384.1|7356.4|7353.4|7402.1|7400.1|7341.9|7339.9|319178
1532037600000|2018-07-19 22:00:00|7367|7365|7354.1|7351.1|7401.5|7400.5|7337.6|7335.6|295794
1532296800000|2018-07-22 22:00:00|7359.3|7357.3|7406.2|7403.2|7420.4|7418.4|7298.5|7297.5|285446
1532383200000|2018-07-23 22:00:00|7406.7|7404.7|7400.5|7397.5|7476.8|7475.8|7374.3|7373.3|403597
1532469600000|2018-07-24 22:00:00|7399.8|7397.8|7387.1|7384.1|7518.4|7516.4|7368.8|7365.8|348142
1532556000000|2018-07-25 22:00:00|7401.2|7399.2|7420.2|7417.2|7448.6|7445.6|7351.2|7349.2|384738
1532642400000|2018-07-26 22:00:00|7420.7|7418.2|7291.5|7288.5|7457.4|7455.4|7253.5|7252.5|528829
1532901600000|2018-07-29 22:00:00|7285.8|7283.8|7200.1|7197.1|7300.3|7298.5|7158|7157|494124
1532988000000|2018-07-30 22:00:00|7199.5|7197.5|7283.9|7278.9|7289|7287|7180.3|7179.3|427634
1533074400000|2018-07-31 22:00:00|7284|7282|7280.7|7275.7|7296.8|7295.8|7234|7233|363034
1533160800000|2018-08-01 22:00:00|7277.6|7275.6|7386.5|7381.5|7387.9|7385.9|7207.6|7205.6|435091
1533247200000|2018-08-02 22:00:00|7385.1|7383.1|7400.5|7395.5|7407.9|7405.9|7355|7354|294907
1533506400000|2018-08-05 22:00:00|7400.9|7398.9|7438.2|7433.2|7442.3|7440.3|7380|7379|247531
1533592800000|2018-08-06 22:00:00|7433.9|7431.9|7471.5|7466.5|7478.7|7477.7|7433.1|7431.1|260276
1533679200000|2018-08-07 22:00:00|7470.4|7468.4|7459.1|7454.1|7488.2|7487.2|7434.8|7433.8|248870
1533765600000|2018-08-08 22:00:00|7456.5|7454.5|7466.7|7461.7|7499.3|7498.3|7451.9|7449.9|236430
1533852000000|2018-08-09 22:00:00|7463.5|7461.5|7425.9|7420.9|7464|7462|7382.3|7381.3|387023
1534111200000|2018-08-12 22:00:00|7405|7403|7414.6|7409.6|7471.1|7470.1|7371.2|7369.2|377022
1534197600000|2018-08-13 22:00:00|7413|7411|7451.4|7446.4|7457.1|7455.7|7389.1|7388.1|304068
1534284000000|2018-08-14 22:00:00|7450.3|7448.3|7370.7|7365.7|7454.4|7452.4|7307.2|7306.2|516298
1534370400000|2018-08-15 22:00:00|7368.7|7366.7|7373.9|7368.9|7424.7|7423.7|7353.6|7351.6|344131
1534456800000|2018-08-16 22:00:00|7373.1|7371.1|7382.5|7377.5|7396.3|7395.3|7312|7311|364660
1534716000000|2018-08-19 22:00:00|7379.8|7377.8|7375|7370|7411.5|7409.5|7342.4|7341.4|283014
1534802400000|2018-08-20 22:00:00|7372.6|7370.6|7366.8|7361.8|7442.8|7441.8|7360.5|7358.5|317336
1534888800000|2018-08-21 22:00:00|7365.1|7363.1|7426.7|7421.7|7434.9|7433.9|7343|7341|308908
1534975200000|2018-08-22 22:00:00|7424.2|7422.2|7417.7|7412.7|7465.1|7464.1|7404.3|7403.3|353045
1535061600000|2018-08-23 22:00:00|7419.6|7417.6|7489.8|7484.8|7492.4|7491.4|7415.2|7413.2|276744
1535320800000|2018-08-26 22:00:00|7492.7|7490.7|7561.9|7556.9|7563.4|7559.8|7491.2|7489.2|278274
1535407200000|2018-08-27 22:00:00|7561.5|7559.5|7575.7|7570.7|7589.4|7588.4|7556.9|7555.9|271732
1535493600000|2018-08-28 22:00:00|7574|7572|7666.6|7661.6|7667.1|7665.1|7574|7572|309927
1535580000000|2018-08-29 22:00:00|7665.6|7663.6|7637.4|7632.4|7691.4|7690.4|7620.6|7619.6|390338
1535666400000|2018-08-30 22:00:00|7636.5|7634.5|7668.8|7663.8|7677.2|7676.2|7628.4|7627.4|342678
1535925600000|2018-09-02 22:00:00|7668.2|7666.2|7674.6|7669.6|7680.4|7679.4|7653.1|7651.1|38588
1536012000000|2018-09-03 22:00:00|7675.5|7673.5|7638.6|7633.6|7687.9|7685.9|7580.9|7579.9|426249
1536098400000|2018-09-04 22:00:00|7638.2|7636.2|7531|7526|7639|7637|7498.8|7497.8|517818
1536184800000|2018-09-05 22:00:00|7526.1|7524.1|7452.4|7447.4|7540.2|7538.2|7404.3|7403.3|646259
1536271200000|2018-09-06 22:00:00|7451.6|7449.6|7432.5|7427.5|7491.1|7490.1|7390.7|7388.7|594346
1536530400000|2018-09-09 22:00:00|7429.7|7427.7|7457.6|7452.6|7481.4|7479.4|7410.7|7409.7|417695
1536616800000|2018-09-10 22:00:00|7457.8|7455.6|7513.4|7508.4|7521.5|7520.5|7400.9|7399.9|463412
1536703200000|2018-09-11 22:00:00|7512.4|7510.4|7481.6|7476.6|7538.1|7536.1|7422.4|7421.4|580738
1536789600000|2018-09-12 22:00:00|7480.4|7478.4|7565.2|7560.2|7579.1|7578.1|7467.3|7465.3|455889
1536876000000|2018-09-13 22:00:00|7561.4|7559.4|7545.8|7540.8|7596.5|7594.5|7513.7|7512.7|231336
1537135200000|2018-09-16 22:00:00|7537|7535|7433.5|7428.5|7544.9|7542.9|7428|7426.8|449852
1537221600000|2018-09-17 22:00:00|7433.1|7431.1|7498.9|7493.9|7532.9|7531.9|7392.7|7390.7|471503
1537308000000|2018-09-18 22:00:00|7499.5|7494.5|7500.4|7495.4|7513.9|7512.9|7441|7440|405926
1537394400000|2018-09-19 22:00:00|7500.8|7498.8|7582.6|7577.6|7587|7585|7484.9|7482.9|401286
1537480800000|2018-09-20 22:00:00|7579.2|7577.2|7520.3|7515.3|7607|7605|7518.6|7515.2|367339
1537740000000|2018-09-23 22:00:00|7506.5|7501.5|7561.6|7556.6|7565.9|7563.9|7446.4|7445.4|100573
1537826400000|2018-09-24 22:00:00|7563.9|7561.9|7573.5|7568.5|7575.9|7573.9|7524.3|7523.3|56585
1537912800000|2018-09-25 22:00:00|7570.7|7568.7|7562|7557|7640|7639|7549.6|7547.6|357362
1537999200000|2018-09-26 22:00:00|7563.5|7558.5|7639.9|7634.9|7659.9|7658.9|7558.5|7556.5|370720
1538085600000|2018-09-27 22:00:00|7636.7|7634.7|7644.1|7639.1|7650.6|7649.6|7590.3|7588.3|377876
1538344800000|2018-09-30 22:00:00|7649.5|7647.5|7650|7645|7702.4|7701.4|7627.5|7626.5|353991
1538431200000|2018-10-01 22:00:00|7650.1|7648.1|7632.1|7627.1|7687.4|7686.4|7605.5|7603.5|391817
1538517600000|2018-10-02 22:00:00|7630.5|7628.5|7625|7620|7679|7678|7615.9|7613.9|392295
1538604000000|2018-10-03 22:00:00|7624.5|7623|7502.6|7497.6|7625|7623|7435.1|7434.1|679691
1538690400000|2018-10-04 22:00:00|7499.7|7497.7|7420|7415|7518.3|7516.3|7325.7|7324.7|722921
1538949600000|2018-10-07 22:00:00|7428.5|7426.5|7372.3|7367.3|7432.9|7430.9|7265.6|7264.6|609814
1539036000000|2018-10-08 22:00:00|7370.2|7368.2|7372.7|7367.7|7432.3|7431.3|7316.3|7314.3|580994
1539122400000|2018-10-09 22:00:00|7373.9|7368.9|6989.9|6984.9|7390.4|7388.4|6977.6|6972.6|914898
1539208800000|2018-10-10 22:00:00|6988.9|6986.9|7030.4|7025.4|7115.7|7114.7|6890.2|6889.2|1141122
1539295200000|2018-10-11 22:00:00|7022.7|7020.7|7169.4|7164.4|7180.7|7179.7|7016.4|7014.4|761712
1539554400000|2018-10-14 22:00:00|7157.9|7155.9|7058.2|7053.2|7158.1|7156.1|7045.3|7044.3|632639
1539640800000|2018-10-15 22:00:00|7052.8|7050.8|7330.4|7325.4|7341.2|7338.2|7048.7|7046.7|607348
1539727200000|2018-10-16 22:00:00|7323.7|7321.7|7293.3|7288.3|7352.4|7350.4|7206.2|7205.2|660183
1539813600000|2018-10-17 22:00:00|7292|7290|7145|7140|7293.8|7291.8|7081.6|7080.6|696834
1539900000000|2018-10-18 22:00:00|7141.5|7139.5|7092.3|7087.3|7231|7230|7079.2|7078.2|656271
1540159200000|2018-10-21 22:00:00|7060.1|7058.1|7142.6|7137.6|7196.7|7195.7|7043.3|7041.3|640004
1540245600000|2018-10-22 22:00:00|7140.6|7138.6|7127|7122|7151.3|7150.3|6929.9|6928.9|821952
1540332000000|2018-10-23 22:00:00|7124.5|7122.5|6867.2|6862.2|7162.4|7160.4|6776|6775|888292
1540418400000|2018-10-24 22:00:00|6868.4|6866.4|6873.6|6868.6|7066.1|7065.1|6807.3|6805.3|787241
1540504800000|2018-10-25 22:00:00|6873.2|6871.2|6865.1|6860.1|6979.2|6978.2|6726.5|6724.5|1057410
1540677600000|2018-10-27 22:00:00|6889.7|6887.7|6923.9|6921.9|6942.5|6940.5|6885.1|6883.1|7803
1540767600000|2018-10-28 23:00:00|6924|6922|6704.2|6702.2|6985.2|6983.2|6573.5|6572.5|893449
1540854000000|2018-10-29 23:00:00|6704.1|6702.1|6823.6|6821.6|6859.2|6857.2|6653.3|6652.3|829889
1540940400000|2018-10-30 23:00:00|6823.5|6821.5|6966.3|6964.3|7031.5|7030.5|6808.8|6806.8|744051
1541026800000|2018-10-31 23:00:00|6967.1|6965.1|6994.4|6992.4|7075.1|7071.6|6929.3|6928.3|589279
1541113200000|2018-11-01 23:00:00|6994.3|6992.3|6973.9|6968.9|7137.2|7135.2|6908.4|6907.4|773232
1541372400000|2018-11-04 23:00:00|6966.1|6964.1|6941.3|6936.3|6993.9|6991.9|6860.1|6859.1|503472
1541458800000|2018-11-05 23:00:00|6940.8|6938.8|7008.7|7003.7|7027.5|7026.5|6900.7|6898.7|512098
1541545200000|2018-11-06 23:00:00|7005.9|7003.9|7204.2|7199.2|7213.8|7211.8|6966.3|6964.3|618912
1541631600000|2018-11-07 23:00:00|7202.3|7200.3|7146.3|7141.3|7219.9|7217.9|7124.6|7123.6|473291
1541718000000|2018-11-08 23:00:00|7138.1|7136.1|7024.1|7019.1|7158.6|7156.6|6982.6|6981.6|584830
1541977200000|2018-11-11 23:00:00|7020|7018|6837.2|6832.2|7097.3|7095.3|6818.7|6817.7|701622
1542063600000|2018-11-12 23:00:00|6840.3|6838.3|6852.3|6847.3|6953.5|6952.5|6794.5|6792.5|705961
1542150000000|2018-11-13 23:00:00|6851.6|6849.6|6767.1|6762.1|6918.6|6917.6|6735.5|6734.5|726374
1542236400000|2018-11-14 23:00:00|6768|6766|6871.1|6866.1|6909.7|6908.7|6699.7|6698.7|784758
1542322800000|2018-11-15 23:00:00|6864.1|6862.1|6889.3|6884.3|6902.5|6901.5|6796.1|6794.1|688710
1542582000000|2018-11-18 23:00:00|6864.6|6862.6|6660.4|6655.4|6925.1|6923.1|6623.8|6622.8|741399
1542668400000|2018-11-19 23:00:00|6659.6|6657.6|6516.8|6511.8|6660.9|6658.9|6441.1|6440.1|903279
1542754800000|2018-11-20 23:00:00|6520.1|6518.1|6572.9|6567.9|6640.6|6639.6|6501.4|6499.4|565981
1542841200000|2018-11-21 23:00:00|6577.7|6575.7|6521|6516|6591.1|6589.1|6499.7|6498.7|93357
1542927600000|2018-11-22 23:00:00|6522.2|6517.2|6534.2|6529.2|6594.1|6593.1|6488.7|6486.7|268732
1543186800000|2018-11-25 23:00:00|6526.8|6524.8|6644.6|6639.6|6690.9|6688.9|6524.2|6522.2|502060
1543273200000|2018-11-26 23:00:00|6634|6632|6718.5|6713.5|6720.2|6716.7|6607.5|6606.5|575310
1543359600000|2018-11-27 23:00:00|6716.8|6714.8|6906.5|6901.5|6917.3|6915.3|6704.1|6702.1|626337
1543446000000|2018-11-28 23:00:00|6901|6899|6901.8|6896.8|6939.2|6938.2|6839.7|6838.7|525931
1543532400000|2018-11-29 23:00:00|6898.3|6896.3|6962.4|6957.4|6963.3|6961.3|6867.8|6865.8|481369
1543791600000|2018-12-02 23:00:00|7054.1|7052.1|7054.6|7049.6|7134.7|7132.7|7013.2|7012.2|568892
1543878000000|2018-12-03 23:00:00|7052.7|7050.7|6783.9|6778.9|7052.7|7050.7|6778.3|6776.3|806486
1543964400000|2018-12-04 23:00:00|6790.6|6788.6|6829.5|6824.5|6857|6855|6787.5|6785.5|70682
1544050800000|2018-12-05 23:00:00|6829.8|6827.8|6834.7|6829.7|6850.6|6848.6|6626.1|6624.1|982916
1544137200000|2018-12-06 23:00:00|6832.3|6830.3|6634.3|6629.3|6852.3|6850.3|6593.1|6592.1|845671
1544396400000|2018-12-09 23:00:00|6602.6|6600.6|6696.7|6691.7|6711.4|6710.4|6533.3|6532.3|775115
1544482800000|2018-12-10 23:00:00|6691.9|6689.9|6689.4|6684.4|6806.5|6804.5|6648.4|6647.4|726624
1544569200000|2018-12-11 23:00:00|6684.2|6682.2|6771.4|6766.4|6868.5|6867.5|6681.2|6679.2|652819
1544655600000|2018-12-12 23:00:00|6765.6|6763.6|6749.7|6744.7|6835.8|6834.8|6721.1|6720.1|620384
1544742000000|2018-12-13 23:00:00|6745.3|6743.3|6586|6581|6758.6|6756.6|6582.8|6580.8|347510
1545001200000|2018-12-16 23:00:00|6578.6|6576.6|6470.5|6465.5|6634.7|6632.7|6398.7|6397.7|624661
1545087600000|2018-12-17 23:00:00|6471.4|6469.4|6443.4|6438.4|6553.3|6552.3|6432.7|6427.8|643640
1545174000000|2018-12-18 23:00:00|6440.9|6438.9|6328|6323|6584.6|6583.6|6279.6|6278.6|711839
1545260400000|2018-12-19 23:00:00|6329|6327|6294.9|6289.9|6386.1|6385.1|6160.9|6159.9|1008274
1545346800000|2018-12-20 23:00:00|6295.3|6290.3|6063.8|6058.8|6318.5|6316.5|6012.5|6011.5|855350
1545606000000|2018-12-23 23:00:00|6063.9|6058.9|5872.2|5871.2|6105.6|6103.6|5869.3|5868.3|438409
1545778800000|2018-12-25 23:00:00|5874.1|5869.1|6269.9|6264.9|6292.3|6290.3|5803.3|5801.3|632078
1545865200000|2018-12-26 23:00:00|6266.5|6264.5|6299.2|6294.2|6320.6|6318.6|6042.6|6041.6|728128
1545951600000|2018-12-27 23:00:00|6297.6|6295.6|6283.4|6278.4|6390.4|6389.4|6232.4|6231.4|629532
1546210800000|2018-12-30 23:00:00|6284.1|6279.1|6344.9|6339.9|6363.5|6362.5|6272.3|6271.3|368940
1546383600000|2019-01-01 23:00:00|6344.8|6339.8|6231.1|6226.1|6397.8|6396.8|6144.1|6142.1|652778
1546470000000|2019-01-02 23:00:00|6230.3|6228.3|6159.3|6154.3|6291.1|6290.1|6138.9|6137.9|704748
1546556400000|2019-01-03 23:00:00|6158.5|6156.5|6419.5|6414.5|6451.1|6450.1|6127.1|6125.1|684575
1546815600000|2019-01-06 23:00:00|6430.6|6428.6|6492.8|6487.8|6524.7|6523.7|6388.3|6386.3|504037
1546902000000|2019-01-07 23:00:00|6493.7|6491.7|6544.2|6539.2|6573.3|6572.3|6456.2|6455.2|531026
1546988400000|2019-01-08 23:00:00|6535.7|6533.7|6591.1|6586.1|6632.8|6631.8|6535.7|6533.7|490560
1547074800000|2019-01-09 23:00:00|6590.7|6585.7|6616.2|6611.2|6631|6629|6515.7|6514.7|491508
1547161200000|2019-01-10 23:00:00|6612.1|6610.1|6606.4|6601.4|6621.7|6619.7|6561.2|6560.2|359351
1547420400000|2019-01-13 23:00:00|6589.7|6587.7|6538.7|6533.7|6590.3|6588.3|6512.1|6511.1|362157
1547506800000|2019-01-14 23:00:00|6533.4|6531.4|6666.6|6661.6|6678.6|6677.6|6532.9|6530.9|488481
1547593200000|2019-01-15 23:00:00|6663.9|6661.9|6663.7|6658.7|6726.2|6725.2|6653.4|6651.1|439387
1547679600000|2019-01-16 23:00:00|6659.2|6657.2|6718.3|6713.3|6749.9|6748.9|6601.6|6599.6|467431
1547766000000|2019-01-17 23:00:00|6713.5|6711.5|6798.3|6793.3|6819.8|6818.8|6703.3|6701.3|491487
1548025200000|2019-01-20 23:00:00|6782.9|6780.9|6756.3|6751.3|6783.9|6781.9|6731.5|6730.5|75530
1548111600000|2019-01-21 23:00:00|6746.1|6744.1|6646.5|6641.5|6768.5|6766.5|6602.2|6601.2|568580
1548198000000|2019-01-22 23:00:00|6643.1|6641.1|6661.3|6656.3|6714.2|6713.2|6583.5|6582.5|509570
1548284400000|2019-01-23 23:00:00|6655.4|6653.4|6678.8|6673.8|6711.8|6710.8|6646|6644|446151
1548370800000|2019-01-24 23:00:00|6678.4|6676.4|6790.4|6785.4|6803.4|6802.4|6670.9|6668.9|442658
1548630000000|2019-01-27 23:00:00|6777.5|6775.5|6692.4|6687.4|6784.3|6782.3|6643.1|6642.1|484391
1548716400000|2019-01-28 23:00:00|6690.6|6688.6|6691.7|6686.7|6716.2|6714.2|6610.5|6609.5|437905
1548802800000|2019-01-29 23:00:00|6684.7|6682.7|6842.7|6837.7|6843.1|6838.1|6652.1|6650.1|519825
1548889200000|2019-01-30 23:00:00|6838.3|6836.3|6900.3|6895.3|6938.3|6937.3|6833.5|6831.5|552377
1548975600000|2019-01-31 23:00:00|6906.7|6904.7|6878.8|6873.8|6923.3|6922.3|6857.9|6856.1|454911
1549234800000|2019-02-03 23:00:00|6859.3|6857.3|6942|6937|6977.3|6975.3|6856|6854|346394
1549321200000|2019-02-04 23:00:00|6935.9|6933.9|7011.1|7006.1|7031.3|7030.3|6927.1|6925.1|366553
1549407600000|2019-02-05 23:00:00|7005.7|7003.7|6988|6983|7034.6|7033.6|6970.2|6969.2|373110
1549494000000|2019-02-06 23:00:00|6984.8|6982.8|6899.3|6894.3|6991.7|6989.7|6854.3|6853.3|591558
1549580400000|2019-02-07 23:00:00|6896.8|6894.8|6919.9|6914.9|6920.1|6918.1|6835.9|6834.9|462714
1549839600000|2019-02-10 23:00:00|6930.6|6928.6|6906.6|6901.6|6963.7|6961.7|6890.6|6888.6|383432
1549926000000|2019-02-11 23:00:00|6904|6902|7013.1|7008.1|7022.3|7021.3|6899.9|6897.9|360077
1550012400000|2019-02-12 23:00:00|7011.8|7009.8|7010.2|7005.2|7063.7|7062.7|7006|7003.1|357874
1550098800000|2019-02-13 23:00:00|7011.2|7009.2|7017.2|7012.2|7051.2|7049.2|6965.5|6964.5|489023
1550185200000|2019-02-14 23:00:00|7013.3|7011.3|7062.8|7057.8|7090.4|7088.4|6971.5|6969.5|428901
1550444400000|2019-02-17 23:00:00|7074.2|7072.2|7079.8|7074.8|7081.6|7077.5|7052.2|7050.2|67671
1550530800000|2019-02-18 23:00:00|7076.2|7074.2|7060.4|7055.4|7089.9|7088.9|7031.6|7029.9|316135
1550617200000|2019-02-19 23:00:00|7061.5|7059.5|7066.3|7061.3|7098.2|7097.2|7026.1|7025.1|416231
1550703600000|2019-02-20 23:00:00|7065|7063|7029.7|7024.7|7107.6|7105.6|6998.9|6997.9|431619
1550790000000|2019-02-21 23:00:00|7026.2|7024.2|7096.9|7091.9|7096.9|7094.3|7014.4|7012.4|364194
1551049200000|2019-02-24 23:00:00|7108.9|7106.9|7116.7|7111.7|7162.3|7161.3|7096.8|7094.8|342982
1551135600000|2019-02-25 23:00:00|7117.6|7115.6|7108.4|7103.4|7146.3|7145.3|7068.9|7066.9|361473
1551222000000|2019-02-26 23:00:00|7104.8|7102.8|7117.2|7112.2|7126.9|7125.9|7044.3|7043.3|365451
1551308400000|2019-02-27 23:00:00|7115.3|7113.3|7108|7103|7126.6|7125.6|7066.7|7064.7|360754
1551394800000|2019-02-28 23:00:00|7103|7101|7157.1|7152.1|7161.2|7160.2|7094.9|7092.9|378907
1551654000000|2019-03-03 23:00:00|7178.3|7176.3|7142.6|7137.6|7207.9|7206.9|7071.3|7070.3|554163
1551740400000|2019-03-04 23:00:00|7141.7|7139.7|7159.1|7154.1|7179.2|7178.2|7121.1|7120.1|364182
1551826800000|2019-03-05 23:00:00|7153.1|7151.1|7111.7|7106.7|7168|7166|7103.8|7101.8|442884
1551913200000|2019-03-06 23:00:00|7105.6|7103.6|7026.2|7021.2|7119.7|7117.7|7001.4|7000.4|554372
1551999600000|2019-03-07 23:00:00|7023.9|7021.9|7032.9|7027.9|7032.9|7030.4|6937.5|6935.5|309037
1552172400000|2019-03-09 23:00:00|7016.1|7014.1|7019.6|7017.6|7022.6|7020.6|7013.8|7011.8|1306
1552258800000|2019-03-10 23:00:00|7020.6|7018.6|7194.3|7192.3|7195.8|7193.8|6996.6|6994.6|378277
1552345200000|2019-03-11 23:00:00|7194.5|7192.5|7204.6|7202.6|7222|7221|7159.7|7157.7|416165
1552431600000|2019-03-12 23:00:00|7204.9|7202.9|7276.8|7274.8|7294|7293|7182.8|7180.8|405450
1552518000000|2019-03-13 23:00:00|7277.3|7275.3|7247.1|7245.1|7288.7|7286.7|7238.4|7236|358727
1552604400000|2019-03-14 23:00:00|7246.6|7244.6|7318.8|7313.8|7332.2|7331.2|7242.7|7240.7|406383
1552777200000|2019-03-16 23:00:00|7311.5|7309.5|7305.5|7303.5|7314.3|7312.3|7304.8|7302.8|1970
1552863600000|2019-03-17 23:00:00|7305.3|7303.3|7334|7332|7350|7349|7292.4|7291.4|363447
1552950000000|2019-03-18 23:00:00|7334.3|7332.3|7340.1|7338.1|7392.5|7391.5|7322|7321|423837
1553036400000|2019-03-19 23:00:00|7340.4|7338.4|7378.2|7376.2|7425.6|7424.6|7318.6|7317.6|537532
1553122800000|2019-03-20 23:00:00|7378.5|7376.5|7500.8|7498.8|7511|7509|7336.5|7334.5|520678
1553209200000|2019-03-21 23:00:00|7500.6|7498.6|7332.9|7327.9|7515|7513|7323.6|7322.6|682003
1553468400000|2019-03-24 23:00:00|7333.9|7328.9|7325.2|7323.2|7341.7|7340.7|7265.6|7264.6|479252
1553554800000|2019-03-25 23:00:00|7324.7|7322.7|7347.9|7345.9|7418.9|7417.9|7314.5|7313.5|552730
1553641200000|2019-03-26 23:00:00|7347.4|7345.4|7294.1|7292.1|7378.3|7377.3|7251|7250|591945
1553727600000|2019-03-27 23:00:00|7293.9|7291.9|7330.2|7328.2|7345.3|7344.3|7263.1|7261.1|443218
1553814000000|2019-03-28 23:00:00|7330|7328|7390.9|7385.9|7392.2|7389.1|7329.4|7327.4|391186
1554069600000|2019-03-31 22:00:00|7411|7409|7471.7|7466.7|7483.1|7482.1|7409.3|7407.3|410442
1554156000000|2019-04-01 22:00:00|7470.4|7468.4|7495.1|7490.1|7508.7|7507.7|7460|7458|358261
1554242400000|2019-04-02 22:00:00|7493.8|7491.8|7557.8|7552.8|7591.7|7590.7|7490|7488|479882
1554328800000|2019-04-03 22:00:00|7556|7551|7537.7|7532.7|7571.1|7570.1|7496.2|7495.2|429638
1554415200000|2019-04-04 22:00:00|7539.6|7537.6|7588.7|7583.7|7588.8|7586.4|7530.7|7528.7|356862
1554674400000|2019-04-07 22:00:00|7586.4|7584.4|7588.8|7583.8|7605|7602.5|7536.5|7535.5|333027
1554760800000|2019-04-08 22:00:00|7601.8|7599.8|7565.4|7560.4|7609.3|7607.3|7555.9|7554.9|386144
1554847200000|2019-04-09 22:00:00|7568|7566|7626.7|7621.7|7630|7625|7553.4|7551.4|331195
1554933600000|2019-04-10 22:00:00|7621.2|7619.2|7601.6|7596.6|7637.7|7635.7|7580.1|7579.1|340535
1555020000000|2019-04-11 22:00:00|7596.1|7594.1|7633.5|7628.5|7643.7|7641.7|7589.7|7587.7|344159
1555279200000|2019-04-14 22:00:00|7632.2|7630.2|7630.8|7625.8|7637.4|7636.4|7577.5|7576.5|315876
1555365600000|2019-04-15 22:00:00|7630|7628|7657.8|7652.8|7673.4|7671.4|7628.3|7626.3|368939
1555452000000|2019-04-16 22:00:00|7655.1|7653.1|7670.8|7665.8|7711.6|7710.6|7647.3|7645.3|458378
1555538400000|2019-04-17 22:00:00|7672.4|7670.4|7698.9|7693.9|7703.6|7701.6|7641.1|7639.1|389178
1555884000000|2019-04-21 22:00:00|7694.9|7692.9|7716.6|7711.6|7727.9|7725.9|7651.4|7649.4|252767
1555970400000|2019-04-22 22:00:00|7720.1|7718.1|7824.2|7819.2|7825.2|7823.2|7706.6|7704.6|423486
1556056800000|2019-04-23 22:00:00|7815.2|7813.2|7829.6|7824.6|7840.6|7835.6|7784.1|7783.1|380145
1556143200000|2019-04-24 22:00:00|7837.4|7835.4|7784.1|7779.1|7861.6|7859.6|7763.5|7758.5|485499
1556229600000|2019-04-25 22:00:00|7784|7782|7823.1|7818.1|7830.2|7828.2|7740.1|7739.1|464403
1556488800000|2019-04-28 22:00:00|7823.8|7821.8|7808.1|7803.1|7852.5|7851.5|7791.3|7788.3|319679
1556575200000|2019-04-29 22:00:00|7790.8|7788.8|7818.6|7813.6|7842.1|7840.1|7725.2|7724.2|459074
1556661600000|2019-04-30 22:00:00|7833.9|7831.9|7733.1|7728.1|7853.3|7852.3|7722.5|7720.5|478215
1556748000000|2019-05-01 22:00:00|7724.3|7722.3|7726.4|7721.4|7792.6|7791.6|7670.3|7669.3|588181
1556834400000|2019-05-02 22:00:00|7727.4|7725.4|7860.3|7855.3|7860.3|7857.1|7723.1|7721.1|449031
1557093600000|2019-05-05 22:00:00|7760|7758|7742.4|7737.4|7805.5|7804.5|7654.1|7652.1|626570
1557180000000|2019-05-06 22:00:00|7733.3|7731.3|7659.4|7654.4|7792.4|7790.4|7571.4|7570.4|825875
1557266400000|2019-05-07 22:00:00|7653.8|7651.8|7642.4|7637.4|7687.9|7685.9|7591.8|7590.4|616040
1557352800000|2019-05-08 22:00:00|7629.6|7627.6|7588.4|7583.4|7634.4|7632.4|7472.5|7471.5|738824
1557439200000|2019-05-09 22:00:00|7579.7|7577.7|7601.2|7596.2|7642.9|7640.9|7425.7|7424.7|798093
1557698400000|2019-05-12 22:00:00|7523.2|7521.2|7303|7298|7540.2|7538.2|7295.7|7293.7|763863
1557784800000|2019-05-13 22:00:00|7306|7304|7413.5|7408.5|7450|7449|7282.1|7280.1|544628
1557871200000|2019-05-14 22:00:00|7417.2|7415.2|7513.7|7508.7|7526.5|7525.5|7341.8|7339.8|588995
1557957600000|2019-05-15 22:00:00|7511.2|7509.2|7589.3|7584.3|7628.5|7627.5|7460.4|7458.4|520644
1558044000000|2019-05-16 22:00:00|7588.7|7586.7|7502.1|7497.1|7608|7607|7495.6|7493.6|622703
1558303200000|2019-05-19 22:00:00|7508.3|7506.3|7395.8|7390.8|7548.1|7546.1|7350|7349|629857
1558389600000|2019-05-20 22:00:00|7397.5|7395.5|7452.5|7447.5|7474.6|7473.6|7390.2|7388.2|433012
1558476000000|2019-05-21 22:00:00|7452.7|7450.7|7418.5|7413.5|7464.7|7462.7|7381.3|7379.3|453469
1558562400000|2019-05-22 22:00:00|7420.8|7418.8|7310.8|7305.8|7424.4|7422.4|7260.7|7259.7|637024
1558648800000|2019-05-23 22:00:00|7309.3|7307.3|7307.3|7302.3|7371.4|7370.4|7293.9|7292.9|405006
1558908000000|2019-05-26 22:00:00|7309.8|7307.8|7313.5|7308.5|7331.6|7329.6|7286.8|7284.8|67121
1558994400000|2019-05-27 22:00:00|7308|7306|7282.4|7277.4|7364.4|7363.4|7274.1|7272.7|457375
1559080800000|2019-05-28 22:00:00|7284.5|7282.5|7207.2|7202.2|7289|7287|7176.9|7175.9|563425
1559167200000|2019-05-29 22:00:00|7207.6|7205.6|7247.2|7242.2|7265|7264|7201.6|7199.6|399555
1559253600000|2019-05-30 22:00:00|7245.9|7243.9|7133.9|7128.9|7250.3|7248.3|7124.7|7122.7|534065
1559512800000|2019-06-02 22:00:00|7099.6|7097.6|7005.4|7000.4|7127|7126|6936.7|6935.7|767147
1559599200000|2019-06-03 22:00:00|7005.6|7000.6|7192.3|7187.3|7202.5|7197.5|6977.7|6975.7|559011
1559685600000|2019-06-04 22:00:00|7184.8|7182.8|7209.9|7204.9|7241|7239|7145.6|7144.6|533616
1559772000000|2019-06-05 22:00:00|7208.6|7206.6|7263.9|7258.9|7294.6|7293.6|7176|7174|430381
1559858400000|2019-06-06 22:00:00|7262.4|7260.4|7425.2|7420.2|7447.8|7446.8|7253.9|7251.9|477828
1560117600000|2019-06-09 22:00:00|7469.9|7467.9|7513.7|7508.7|7575|7574|7427.2|7425.2|456597
1560204000000|2019-06-10 22:00:00|7516.1|7514.1|7515.9|7510.9|7596.7|7595.7|7488.7|7487.7|454713
1560290400000|2019-06-11 22:00:00|7514.3|7512.3|7472.2|7467.2|7527.3|7525.3|7458.4|7457.4|383564
1560376800000|2019-06-12 22:00:00|7472.3|7470.3|7501.9|7496.9|7531.7|7530.7|7418.5|7416.5|392479
1560463200000|2019-06-13 22:00:00|7501|7499|7483.1|7478.1|7518.7|7516.7|7449.4|7447.4|250997
1560722400000|2019-06-16 22:00:00|7479.4|7477.4|7536.8|7531.8|7548.3|7547.3|7478.5|7476.5|288324
1560808800000|2019-06-17 22:00:00|7542.1|7540.1|7640.9|7635.9|7690.9|7689.9|7513.3|7511.3|488560
1560895200000|2019-06-18 22:00:00|7637.8|7635.8|7669.8|7664.8|7683.6|7682.6|7603.1|7602.1|409238
1560981600000|2019-06-19 22:00:00|7667.5|7665.5|7736.8|7731.8|7792.2|7790.2|7664|7662|499674
1561068000000|2019-06-20 22:00:00|7736.2|7734.2|7719.6|7714.6|7774.3|7773.3|7698.8|7696.8|375934
1561327200000|2019-06-23 22:00:00|7715.4|7713.4|7729.7|7724.7|7765.4|7763.4|7713.8|7711.8|258712
1561413600000|2019-06-24 22:00:00|7725.1|7723.1|7607.8|7602.8|7751.7|7749.7|7582.6|7581.6|418070
1561500000000|2019-06-25 22:00:00|7605.2|7603.2|7617.8|7612.8|7690.6|7689.6|7588.7|7586.7|373543
1561586400000|2019-06-26 22:00:00|7613.1|7611.1|7663.4|7658.4|7686.6|7684.6|7613.1|7611.1|299043
1561672800000|2019-06-27 22:00:00|7658.9|7656.9|7698.9|7693.9|7702|7698.8|7638.1|7637.1|307908
1561932000000|2019-06-30 22:00:00|7792.3|7790.3|7768.8|7763.8|7824|7823|7733.7|7732.7|402697
1562018400000|2019-07-01 22:00:00|7767.7|7765.7|7817.9|7812.9|7818.9|7815.8|7738.5|7736.5|296316
1562104800000|2019-07-02 22:00:00|7815.3|7813.3|7863.7|7858.7|7867.3|7866.3|7799.4|7797.4|206198
1562191200000|2019-07-03 22:00:00|7863|7861|7876.1|7871.1|7881.3|7880.3|7856.5|7854.5|39076
1562277600000|2019-07-04 22:00:00|7875.7|7870.7|7834|7829|7883.6|7881.6|7772.1|7771.1|333201
1562536800000|2019-07-07 22:00:00|7834.2|7832.2|7780.4|7775.4|7839.4|7837.4|7753.6|7752.6|340293
1562623200000|2019-07-08 22:00:00|7779.8|7777.8|7827.4|7822.4|7835.4|7834.4|7720.8|7718.8|343594
1562709600000|2019-07-09 22:00:00|7825.5|7823.5|7900.7|7895.7|7926.4|7925.4|7789|7787|437531
1562796000000|2019-07-10 22:00:00|7901|7899|7898|7893|7939.6|7937.6|7872.6|7871.6|403715
1562882400000|2019-07-11 22:00:00|7896.1|7894.1|7937.9|7932.9|7946.3|7944.3|7890.7|7888.7|298483
1563141600000|2019-07-14 22:00:00|7935.5|7933.5|7972.3|7967.3|7973.9|7969.6|7919.9|7917.9|246012
1563228000000|2019-07-15 22:00:00|7962|7960|7919.5|7914.5|7980.5|7978.5|7903.2|7902.2|302819
1563314400000|2019-07-16 22:00:00|7919.4|7917.4|7857.2|7852.2|7945.9|7943.9|7848.7|7846.7|303297
1563400800000|2019-07-17 22:00:00|7848.7|7846.7|7931.1|7926.1|7937|7935|7813.9|7811.9|411476
1563487200000|2019-07-18 22:00:00|7932.7|7930.7|7805.4|7800.4|7962.6|7960.6|7801|7799|434161
1563746400000|2019-07-21 22:00:00|7816.3|7814.3|7911.6|7906.6|7920.2|7919.2|7811.6|7809.6|353253
1563832800000|2019-07-22 22:00:00|7911|7909|7928.8|7923.8|7971.2|7969.2|7893.5|7892.5|353465
1563919200000|2019-07-23 22:00:00|7929.5|7927.5|7995.4|7990.4|8036.4|8034.4|7911|7909|354078
1564005600000|2019-07-24 22:00:00|7990.5|7988.5|7978.4|7973.4|8019.4|8017.4|7905.9|7903.9|432424
1564092000000|2019-07-25 22:00:00|7981|7979|8006.9|8001.9|8027.4|8026.4|7975.8|7973.8|319115
1564351200000|2019-07-28 22:00:00|8008.9|8006.9|7992.5|7987.5|8018.8|8016.8|7940.2|7939.2|300521
1564437600000|2019-07-29 22:00:00|7992.1|7990.1|7979|7974|8007.8|8005.8|7916.3|7914.3|394154
1564524000000|2019-07-30 22:00:00|7981.1|7979.1|7826.7|7821.7|7989|7987|7770.2|7769.2|553100
1564610400000|2019-07-31 22:00:00|7823.5|7821.5|7790.6|7785.6|8004.2|8003.2|7765.5|7764.5|765124
1564696800000|2019-08-01 22:00:00|7788|7786|7702.9|7697.9|7796.7|7794.7|7643.4|7642.4|730761
1564956000000|2019-08-04 22:00:00|7679.8|7677.8|7338.5|7333.5|7699.4|7697.4|7332.6|7327.6|840408
1565042400000|2019-08-05 22:00:00|7340.6|7338.6|7513.4|7508.4|7542.7|7541.7|7218.4|7216.4|838090
1565128800000|2019-08-06 22:00:00|7506.9|7504.9|7545.9|7540.9|7571.8|7570.8|7381.9|7380.9|842781
1565215200000|2019-08-07 22:00:00|7548.5|7546.5|7703.4|7698.4|7730.8|7728.5|7521.2|7519.2|545508
1565301600000|2019-08-08 22:00:00|7691.8|7689.8|7663.5|7658.5|7715.7|7713.7|7589.9|7588.9|613841
1565560800000|2019-08-11 22:00:00|7662.6|7660.6|7562.6|7557.6|7702.1|7700.1|7527.8|7526.8|549717
1565647200000|2019-08-12 22:00:00|7563.5|7561.5|7736.4|7731.4|7780.8|7779.8|7507.4|7505.4|667853
1565733600000|2019-08-13 22:00:00|7735|7733|7470.5|7465.5|7755.5|7753.5|7467.1|7462.1|814267
1565820000000|2019-08-14 22:00:00|7461.4|7459.4|7499.8|7494.8|7562.3|7560.3|7379.4|7377.4|702826
1565906400000|2019-08-15 22:00:00|7501.2|7499.2|7604.2|7599.2|7624.1|7623.1|7494.6|7492.6|445794
1566165600000|2019-08-18 22:00:00|7624.2|7622.2|7713.8|7708.8|7742|7741|7617.9|7615.9|398518
1566252000000|2019-08-19 22:00:00|7709.4|7707.4|7658|7653|7743.8|7741.8|7647.4|7645.4|410721
1566338400000|2019-08-20 22:00:00|7646.9|7644.9|7748.2|7743.2|7757.1|7756.1|7644.2|7642.2|343540
1566424800000|2019-08-21 22:00:00|7747.5|7745.5|7704.9|7699.9|7773.4|7771.4|7647.8|7646.8|484551
1566511200000|2019-08-22 22:00:00|7700.3|7698.3|7488.2|7483.2|7756.3|7754.3|7443|7442|754790
1566770400000|2019-08-25 22:00:00|7398.5|7396.5|7587.3|7582.3|7620.9|7618.9|7352.3|7350.3|613904
1566856800000|2019-08-26 22:00:00|7586.3|7584.3|7557|7552|7642.4|7641.4|7531.2|7530.2|515413
1566943200000|2019-08-27 22:00:00|7557.8|7555.8|7582.2|7577.2|7599.8|7598.8|7497.6|7496.6|477232
1567029600000|2019-08-28 22:00:00|7576|7574|7702.8|7697.8|7724.4|7723.4|7542.4|7540.4|443331
1567116000000|2019-08-29 22:00:00|7699.5|7697.5|7674.1|7669.1|7765.5|7763.5|7641.3|7640.3|446696
1567375200000|2019-09-01 22:00:00|7589.2|7587.2|7621|7616|7691.5|7689.5|7578.2|7576.2|129301
1567461600000|2019-09-02 22:00:00|7614.6|7612.6|7609.6|7604.6|7672|7671|7584.2|7583.2|511839
1567548000000|2019-09-03 22:00:00|7609.4|7607.4|7718.4|7713.4|7726.8|7725|7605.7|7603.7|397959
1567634400000|2019-09-04 22:00:00|7717.5|7715.5|7852.2|7847.2|7882.2|7881.2|7713.2|7711.2|453201
1567720800000|2019-09-05 22:00:00|7850.1|7848.1|7863.6|7858.6|7891.5|7889.5|7835.4|7834.4|351458
1567980000000|2019-09-08 22:00:00|7864.9|7862.9|7830.9|7825.9|7884.3|7882.3|7795.8|7794.8|368250
1568066400000|2019-09-09 22:00:00|7831.5|7829.5|7815.5|7810.5|7855|7853|7741.4|7740.4|444898
1568152800000|2019-09-10 22:00:00|7816.2|7814.2|7894.8|7889.8|7895.6|7893|7784.7|7782.7|381048
1568239200000|2019-09-11 22:00:00|7889.2|7887.2|7916.5|7911.5|7978.7|7977.7|7883.1|7881.1|444108
1568325600000|2019-09-12 22:00:00|7913.3|7911.3|7888.8|7883.8|7955.2|7953.2|7879.4|7878.4|239721
1568584800000|2019-09-15 22:00:00|7887.5|7882.5|7861.8|7856.8|7887.5|7882.5|7774.6|7772.6|320371
1568671200000|2019-09-16 22:00:00|7863|7861|7890.8|7885.8|7897.1|7895.1|7827|7825|328571
1568757600000|2019-09-17 22:00:00|7891.9|7889.9|7902.8|7897.8|7909.4|7904.4|7789.8|7788.8|398057
1568844000000|2019-09-18 22:00:00|7901.4|7899.4|7897.9|7892.9|7950.8|7949.8|7829.6|7827.6|397785
1568930400000|2019-09-19 22:00:00|7898.1|7893.1|7813.7|7808.7|7930.2|7928.2|7791.4|7790.4|421468
1569189600000|2019-09-22 22:00:00|7851.2|7849.2|7851.2|7846.2|7877|7875|7788.9|7787.9|343354
1569276000000|2019-09-23 22:00:00|7848.7|7846.7|7716.5|7711.5|7881.9|7879.9|7683.9|7682.9|594453
1569362400000|2019-09-24 22:00:00|7721.3|7719.3|7800.8|7795.8|7824.3|7823.3|7646.4|7645.4|534099
1569448800000|2019-09-25 22:00:00|7803.5|7801.5|7768.2|7763.2|7823.7|7821.7|7717.8|7716.8|486477
1569535200000|2019-09-26 22:00:00|7769.9|7767.9|7702.6|7697.6|7804.8|7802.8|7625|7624|591180
1569794400000|2019-09-29 22:00:00|7739.1|7737.1|7763.7|7758.7|7770.7|7768.6|7691|7689|330919
1569880800000|2019-09-30 22:00:00|7766.2|7764.2|7694.9|7689.9|7823.2|7822.2|7673.8|7672.8|475330
1569967200000|2019-10-01 22:00:00|7695.3|7693.3|7545.7|7540.7|7714.3|7712.3|7513.1|7512.1|577275
1570053600000|2019-10-02 22:00:00|7538.4|7536.4|7644.6|7639.6|7649|7646.1|7461|7460|579397
1570140000000|2019-10-03 22:00:00|7644.8|7642.8|7756.8|7751.8|7759.8|7758.8|7612.1|7610.1|417804
1570399200000|2019-10-06 22:00:00|7692.4|7690.4|7728.4|7723.4|7787.6|7786.6|7686.8|7684.8|380017
1570485600000|2019-10-07 22:00:00|7724.5|7722.5|7613|7608|7773|7771|7603|7601|548301
1570572000000|2019-10-08 22:00:00|7610.3|7608.3|7688.8|7683.8|7719.3|7718.3|7596.3|7594.3|402118
1570658400000|2019-10-09 22:00:00|7690.7|7688.7|7772.1|7767.1|7788.3|7786.3|7572.2|7570.2|530082
1570744800000|2019-10-10 22:00:00|7772.8|7770.8|7848.4|7843.4|7905.9|7904.9|7756.8|7754.8|484464
1571004000000|2019-10-13 22:00:00|7842.6|7840.6|7849.1|7844.1|7882.6|7880.6|7795.5|7793.5|309713
1571090400000|2019-10-14 22:00:00|7852.3|7850.3|7921.5|7916.5|7961.7|7960.7|7849.8|7847.8|343534
1571176800000|2019-10-15 22:00:00|7949.7|7947.7|7939.1|7934.1|7950|7948|7897.1|7896.1|346775
1571263200000|2019-10-16 22:00:00|7939.2|7934.2|7948.1|7943.1|7985.1|7983.1|7913.4|7912.4|364453
1571349600000|2019-10-17 22:00:00|7943.1|7941.1|7877|7872|7948.2|7947|7827.2|7826.2|433066
1571608800000|2019-10-20 22:00:00|7862.5|7860.5|7942.2|7937.2|7943.7|7941.9|7860.4|7858.4|273048
1571695200000|2019-10-21 22:00:00|7942.6|7940.6|7843.4|7838.4|7981.3|7980.3|7828.8|7826.8|370556
1571781600000|2019-10-22 22:00:00|7837.8|7835.8|7911.4|7906.4|7913.6|7909|7801.9|7799.9|346965
1571868000000|2019-10-23 22:00:00|7916|7914|7920.4|7915.4|7977.4|7975.4|7906.3|7904.3|377867
1571954400000|2019-10-24 22:00:00|7922.1|7920.1|8032|8027|8037.8|8033.2|7911.9|7909.9|343751
1572127200000|2019-10-26 22:00:00|8044.8|8042.8|8047.2|8045.2|8055.5|8053.5|8043.3|8041.3|4758
1572217200000|2019-10-27 23:00:00|8047|8045|8099.8|8097.8|8120.4|8119.4|8042.9|8040.9|304347
1572303600000|2019-10-28 23:00:00|8099.6|8097.6|8050.4|8048.4|8112.9|8110.9|8044.1|8042.1|346137
1572390000000|2019-10-29 23:00:00|8050.5|8048.5|8114.3|8112.3|8134.5|8132.5|8013.9|8012.9|381129
1572476400000|2019-10-30 23:00:00|8114.4|8112.4|8081.2|8079.2|8132.3|8130.3|8039.4|8038.4|443839
1572562800000|2019-10-31 23:00:00|8081|8079|8162.3|8157.3|8164.6|8162.6|8080|8078|344612
1572822000000|2019-11-03 23:00:00|8167.1|8165.1|8216.5|8211.5|8229.5|8228.5|8163.1|8161.1|322316
1572908400000|2019-11-04 23:00:00|8218.7|8216.7|8205|8200|8244.9|8242.9|8190.6|8189.6|304502
1572994800000|2019-11-05 23:00:00|8204|8202|8204.4|8199.4|8224.1|8222.1|8156.6|8155.6|313130
1573081200000|2019-11-06 23:00:00|8206.8|8204.8|8229|8224|8275.4|8274.4|8182.4|8180.4|364406
1573167600000|2019-11-07 23:00:00|8224.3|8222.3|8255.7|8250.7|8257.8|8255.8|8184.9|8183.9|324683
1573426800000|2019-11-10 23:00:00|8251.7|8249.7|8252.4|8247.4|8253.1|8251.1|8200|8199|229055
1573513200000|2019-11-11 23:00:00|8247.4|8245.4|8263.5|8258.5|8294.3|8293.3|8222.6|8220.6|315956
1573599600000|2019-11-12 23:00:00|8267.6|8265.6|8264|8259|8275.9|8274.9|8214.7|8212.7|379829
1573686000000|2019-11-13 23:00:00|8262.5|8260.5|8260.8|8255.8|8278.7|8276.7|8211.2|8210.2|379079
1573772400000|2019-11-14 23:00:00|8262|8260|8319.1|8314.1|8319.2|8316.9|8255.7|8253.7|364003
1574031600000|2019-11-17 23:00:00|8309.9|8307.9|8333.7|8328.7|8361|8359|8273.7|8272.7|367547
1574118000000|2019-11-18 23:00:00|8330.8|8328.8|8327.8|8322.8|8374.7|8372.7|8308|8307|372465
1574204400000|2019-11-19 23:00:00|8324.8|8323.3|8268.5|8263.5|8340.7|8339.7|8223.5|8222.5|518693
1574290800000|2019-11-20 23:00:00|8255.4|8253.4|8273.1|8268.1|8301.3|8299.3|8234|8232|409463
1574377200000|2019-11-21 23:00:00|8275.1|8273.1|8280.1|8275.1|8307.8|8305.8|8228.6|8227.6|340925
1574636400000|2019-11-24 23:00:00|8300.9|8298.9|8373.4|8368.4|8375.3|8373.3|8292.4|8290.4|253635
1574722800000|2019-11-25 23:00:00|8370.3|8368.3|8397.5|8392.5|8416.4|8414.4|8362.4|8360.4|284245
1574809200000|2019-11-26 23:00:00|8398.4|8396.4|8458.3|8453.3|8459.4|8454.4|8392.9|8390.9|238555
1574895600000|2019-11-27 23:00:00|8453.4|8451.4|8440.5|8435.5|8454.9|8452.9|8410.9|8408.9|60547
1574982000000|2019-11-28 23:00:00|8441.6|8439.6|8417.6|8412.6|8447.4|8445.4|8403.4|8402.4|179753
1575241200000|2019-12-01 23:00:00|8424.9|8422.9|8310.3|8305.3|8454.1|8452.1|8274.3|8273.3|554088
1575327600000|2019-12-02 23:00:00|8312|8310|8255.6|8250.6|8335.4|8333.4|8166.2|8165.2|609322
1575414000000|2019-12-03 23:00:00|8256.8|8254.8|8297.2|8292.2|8316.9|8315.9|8218.8|8216.8|409708
1575500400000|2019-12-04 23:00:00|8293.5|8291.5|8310.8|8305.8|8337.1|8335.1|8271.9|8270.9|364657
1575586800000|2019-12-05 23:00:00|8309.1|8307.1|8403.2|8398.2|8407.2|8406.2|8305.9|8303.9|300340
1575846000000|2019-12-08 23:00:00|8405.8|8403.8|8351.8|8346.8|8424.9|8423.9|8344.3|8342.3|286285
1575932400000|2019-12-09 23:00:00|8349.8|8349.8|8368.1|8363.1|8395.8|8394.8|8294.5|8292.5|396509
1576018800000|2019-12-10 23:00:00|8363.9|8361.9|8405.4|8400.4|8407.9|8406.9|8342.8|8340.8|300498
1576105200000|2019-12-11 23:00:00|8404.5|8402.5|8473.2|8468.2|8494.5|8493.5|8377.6|8376.6|551127
1576191600000|2019-12-12 23:00:00|8483.1|8481.1|8493.7|8488.7|8521.5|8519.5|8434.3|8432.3|329904
1576450800000|2019-12-15 23:00:00|8504.8|8502.8|8577.1|8572.1|8587.7|8586.7|8501.5|8499.5|308343
1576537200000|2019-12-16 23:00:00|8573.1|8571.1|8571.9|8566.9|8594.9|8592.9|8561.4|8559.4|311006
1576623600000|2019-12-17 23:00:00|8567.9|8565.9|8591.8|8586.8|8611.3|8610.3|8565.5|8563.5|291714
1576710000000|2019-12-18 23:00:00|8593.8|8591.8|8653.6|8648.6|8654.4|8651.2|8577.7|8575.7|281325
1576796400000|2019-12-19 23:00:00|8650.2|8648.2|8683.8|8678.8|8695.3|8693.3|8636.4|8634.4|304612
1577055600000|2019-12-22 23:00:00|8681|8679|8704.1|8699.1|8715.2|8713.2|8679.8|8677.8|186620
1577142000000|2019-12-23 23:00:00|8702.1|8700.1|8704.2|8703.2|8709.8|8707.8|8680.8|8679.8|104250
1577314800000|2019-12-25 23:00:00|8704.7|8699.7|8779.5|8774.5|8784.9|8779.9|8703.8|8699.7|166818
1577401200000|2019-12-26 23:00:00|8777.1|8775.1|8759.6|8754.6|8819.4|8817.4|8748|8747|321773
1577660400000|2019-12-29 23:00:00|8764.4|8762.4|8714.6|8709.6|8788.6|8786.6|8669.9|8668.9|397059
1577746800000|2019-12-30 23:00:00|8711.8|8709.8|8750.2|8745.2|8752.1|8749.1|8672|8671|280189
1577919600000|2020-01-01 23:00:00|8750.1|8745.1|8889.5|8884.5|8910.4|8905.4|8748.5|8745.1|407183
1578006000000|2020-01-02 23:00:00|8879.7|8877.7|8796.9|8791.9|8891.3|8889.3|8719.5|8717.5|594331
1578265200000|2020-01-05 23:00:00|8746.3|8744.3|8836.7|8831.7|8856.3|8854.3|8707.7|8705.7|465366
1578351600000|2020-01-06 23:00:00|8837.1|8835.1|8830.1|8825.1|8878.1|8876.1|8811.1|8809.1|500882
1578438000000|2020-01-07 23:00:00|8826.9|8824.9|8930.5|8925.5|8954.4|8953.4|8663.6|8661.6|717634
1578524400000|2020-01-08 23:00:00|8931.9|8929.9|8993.9|8988.9|9004.5|9003.5|8915.8|8913.8|454693
1578610800000|2020-01-09 23:00:00|8994.9|8992.9|8964.1|8959.1|9040.1|9038.1|8951.2|8950.2|468729
1578870000000|2020-01-12 23:00:00|8969.6|8967.6|9074.6|9069.6|9082.5|9079.4|8969.2|8967.2|375558
1578956400000|2020-01-13 23:00:00|9073.6|9071.6|9047.1|9042.1|9100.6|9098.6|9020.5|9019.5|550118
1579042800000|2020-01-14 23:00:00|9047.4|9045.4|9050.3|9045.3|9081.8|9080.8|9008.7|9007.7|493109
1579129200000|2020-01-15 23:00:00|9047.8|9045.8|9126.7|9121.7|9129.2|9127.2|9047.8|9045.8|396522
1579215600000|2020-01-16 23:00:00|9125.8|9123.8|9162.5|9157.5|9177.8|9176.8|9119.7|9118.7|430322
1579474800000|2020-01-19 23:00:00|9164.9|9162.9|9168.7|9163.7|9176|9174|9149.3|9147.3|63713
1579561200000|2020-01-20 23:00:00|9165.9|9163.9|9168.3|9163.3|9189.1|9188.1|9104|9102|462123
1579647600000|2020-01-21 23:00:00|9168.7|9166.7|9181.6|9176.6|9243.2|9242.2|9163.5|9161.5|515619
1579734000000|2020-01-22 23:00:00|9179.5|9177.5|9242.4|9237.4|9245.1|9242|9140.9|9139.9|612863
1579820400000|2020-01-23 23:00:00|9242.5|9240.5|9129.5|9124.5|9277.9|9275.9|9100.3|9099.3|753004
1580079600000|2020-01-26 23:00:00|9130.8|9125.8|8948.8|8943.8|9130.8|9125.8|8916.7|8915.7|787890
1580166000000|2020-01-27 23:00:00|8944.4|8942.4|9119.1|9114.1|9129.9|9127.9|8944.4|8942.4|628934
1580252400000|2020-01-28 23:00:00|9113.1|9111.1|9103.8|9098.8|9151.9|9150.9|9065.7|9064.7|569064
1580338800000|2020-01-29 23:00:00|9104.7|9102.7|9221.5|9216.5|9233.7|9231.7|8997.1|8995.1|844048
1580425200000|2020-01-30 23:00:00|9220.2|9218.2|9010.5|9005.5|9242.4|9240.4|8961.4|8960.4|889055
1580684400000|2020-02-02 23:00:00|8993.3|8991.3|9097.8|9092.8|9149.5|9148.5|8985.3|8983.3|674784
1580770800000|2020-02-03 23:00:00|9094|9092|9359.1|9354.1|9363.9|9361.9|9068.5|9066.5|559736
1580857200000|2020-02-04 23:00:00|9351.6|9349.6|9382.1|9377.1|9457.4|9455.4|9311.8|9310.8|719939
1580943600000|2020-02-05 23:00:00|9382.2|9380.2|9453.4|9448.4|9457.3|9453.9|9354.6|9353.6|541935
1581030000000|2020-02-06 23:00:00|9458.9|9456.9|9393.3|9388.3|9462.4|9460.4|9376.6|9375.6|588249
1581289200000|2020-02-09 23:00:00|9390.2|9388.2|9517.4|9512.4|9523.6|9521.6|9322.6|9320.6|495871
1581375600000|2020-02-10 23:00:00|9517.2|9515.2|9528.2|9523.2|9603|9602|9494|9493|581514
1581462000000|2020-02-11 23:00:00|9529|9527|9612.5|9607.5|9619.6|9617.6|9517|9515|448192
1581548400000|2020-02-12 23:00:00|9613|9611|9616.7|9611.7|9638.2|9637.2|9503|9501|608316
1581634800000|2020-02-13 23:00:00|9619.3|9617.3|9626|9621|9652.2|9650.2|9581.9|9580.9|478590
1581894000000|2020-02-16 23:00:00|9630.6|9628.6|9617.4|9612.4|9680.1|9678.1|9593.9|9588.9|89356
1581980400000|2020-02-17 23:00:00|9615.1|9613.1|9632.9|9627.9|9647.9|9646.9|9527|9525|575627
1582066800000|2020-02-18 23:00:00|9635.1|9633.1|9728.1|9723.1|9738.8|9737.8|9633|9631|416051
1582153200000|2020-02-19 23:00:00|9735.3|9733.3|9610.3|9605.3|9753.3|9751.3|9508.5|9507.5|797173
1582239600000|2020-02-20 23:00:00|9610|9608.3|9450.8|9445.8|9616.7|9614.7|9405.4|9404.4|902266
1582498800000|2020-02-23 23:00:00|9341.2|9339.2|9088.1|9083.1|9358.4|9356.4|9036.4|9035.4|1152295
1582585200000|2020-02-24 23:00:00|9085.3|9083.3|8862.6|8857.6|9218.3|9216.3|8805.6|8804.6|1337122
1582671600000|2020-02-25 23:00:00|8863.7|8861.7|8824.7|8819.7|9033|9032|8705.2|8703.2|1242476
1582758000000|2020-02-26 23:00:00|8806.5|8804.5|8354.1|8349.1|8873|8871|8331.5|8329.5|1561395
1582844400000|2020-02-27 23:00:00|8344|8342|8551.3|8546.3|8574.6|8572.6|8123.3|8122.3|1513788
1583103600000|2020-03-01 23:00:00|8550|8545|8835.7|8830.7|8884.4|8882.4|8228.3|8226.3|1358389
1583190000000|2020-03-02 23:00:00|8831.8|8829.8|8549.7|8544.7|9002.3|9001.3|8514|8513|1281217
1583276400000|2020-03-03 23:00:00|8559.3|8557.3|8893.1|8888.1|8950|8949|8510.6|8508.6|927900
1583362800000|2020-03-04 23:00:00|8888.9|8886.9|8680.4|8675.4|8899.5|8897.5|8613.8|8612.8|945707
1583449200000|2020-03-05 23:00:00|8680.2|8678.2|8504|8499|8728.8|8726.8|8315.8|8313.8|1086539
1583622000000|2020-03-07 23:00:00|8339.3|8331.3|8178.2|8170.2|8339.3|8331.3|8132.7|8124.7|27794
1583708400000|2020-03-08 23:00:00|8178|8170|8022.4|8018.4|8246.4|8243.4|7822.5|7818.5|539449
1583794800000|2020-03-09 23:00:00|8021.7|8017.7|8246.9|8244.9|8386.4|8384.4|7940.7|7939.7|964277
1583881200000|2020-03-10 23:00:00|8247.9|8245.9|8095.2|8093.2|8268|8266|7899|7898|985150
1583967600000|2020-03-11 23:00:00|8095.1|8093.1|7187.5|7184.5|8095.2|8093.2|7064.6|7058.6|868187
1584054000000|2020-03-12 23:00:00|7195.6|7192.6|7827.2|7820.2|7983|7979|6948.5|6945.5|566029
1584226800000|2020-03-14 23:00:00|7901.5|7897.5|7564.7|7557.7|7901.5|7897.5|7564.7|7557.7|6345
1584313200000|2020-03-15 23:00:00|7566.9|7559.9|7099|7093|7566.9|7560.4|6933.6|6928.6|426752
1584399600000|2020-03-16 23:00:00|7099.1|7093.1|7300.3|7294.3|7561.3|7556.3|6957.2|6952.2|557124
1584486000000|2020-03-17 23:00:00|7300.1|7294.1|7345|7339|7395.6|7389.6|6832.5|6827.5|515673
1584572400000|2020-03-18 23:00:00|7344.6|7338.6|7165.3|7160.3|7521.6|7517.6|6898|6892|511196
1584658800000|2020-03-19 23:00:00|7164.9|7159.9|6949.3|6939.3|7650.5|7645.5|6909.6|6902.6|551852
1584831600000|2020-03-21 23:00:00|6777.6|6770.6|6647.4|6640.4|6777.6|6770.6|6646.2|6639.2|4586
1584918000000|2020-03-22 23:00:00|6706.1|6699.1|7102.1|7095.1|7332.7|7325.7|6647.4|6640.4|624730
1585004400000|2020-03-23 23:00:00|7101.6|7094.6|7598.3|7591.3|7645.7|7638.7|7048.6|7041.6|542402
1585090800000|2020-03-24 23:00:00|7598|7591|7510.1|7503.1|7772.5|7766.5|7385|7379|646201
1585177200000|2020-03-25 23:00:00|7510.5|7503.5|7837.5|7832.5|7911.3|7907.3|7330.1|7325.1|556577
1585263600000|2020-03-26 23:00:00|7837.4|7832.4|7579.1|7571.1|7911.6|7906.6|7573.6|7568.6|432412
1585519200000|2020-03-29 22:00:00|7428.6|7423.6|7873.3|7866.4|7902.3|7899.4|7417.9|7412.9|413938
1585605600000|2020-03-30 22:00:00|7874.9|7871|7799.2|7792.2|8017|8014|7767.3|7764.3|418305
1585692000000|2020-03-31 22:00:00|7792.7|7788.7|7482.9|7475.9|7793.5|7789.5|7424.6|7421.6|407304
1585778400000|2020-04-01 22:00:00|7492.5|7488.5|7642.7|7635.7|7673.6|7669.6|7396.2|7392.2|433897
1585864800000|2020-04-02 22:00:00|7640.4|7636.4|7541.8|7534.8|7676|7673|7441|7438|346318
1586124000000|2020-04-05 22:00:00|7588.5|7584.5|8046.1|8039.6|8110.2|8107.7|7588.5|7584.5|385355
1586210400000|2020-04-06 22:00:00|8046.2|8042.7|8019|8012.5|8315.1|8311.6|7960.1|7956.6|527345
1586296800000|2020-04-07 22:00:00|8028.7|8025.2|8209.3|8202.8|8255.6|8253.1|7967|7963.5|420230
1586383200000|2020-04-08 22:00:00|8209.5|8206|8256.2|8249.7|8340|8337.5|8117.6|8114.1|519992
1586728800000|2020-04-12 22:00:00|8304.8|8301.3|8355.8|8349.3|8356.9|8350.7|8086.8|8083.3|381055
1586815200000|2020-04-13 22:00:00|8352.7|8349.2|8720.7|8714.2|8721.7|8715.2|8334.7|8331.2|422154
1586901600000|2020-04-14 22:00:00|8718.8|8715.3|8586.3|8579.9|8720.1|8716.6|8498.5|8496.1|401777
1586988000000|2020-04-15 22:00:00|8588.9|8585.5|8911.5|8905.1|8953.8|8947.4|8513.7|8510.3|530366
1587074400000|2020-04-16 22:00:00|8923.5|8920.1|8826.7|8820.3|8980.1|8976.7|8705.1|8702.7|501319
1587333600000|2020-04-19 22:00:00|8791.8|8788.4|8728.6|8723.6|8858|8857|8701.9|8699.9|424783
1587420000000|2020-04-20 22:00:00|8709.6|8707.6|8458.5|8453.5|8777.5|8775.5|8357.5|8356.5|577090
1587506400000|2020-04-21 22:00:00|8461.6|8459.6|8653.3|8648.3|8711.8|8710.8|8415.4|8413.4|370178
1587592800000|2020-04-22 22:00:00|8650.2|8648.2|8602.3|8597.3|8799.1|8798.1|8596.3|8594.3|433382
1587679200000|2020-04-23 22:00:00|8602.4|8600.4|8778.1|8773.1|8792.3|8791.3|8512.8|8510.8|376935
1587938400000|2020-04-26 22:00:00|8821.8|8819.8|8836.2|8831.2|8909.9|8907.9|8743.4|8741.4|351088
1588024800000|2020-04-27 22:00:00|8832.4|8830.4|8762.2|8757.2|8958.9|8956.9|8667.9|8666.2|437431
1588111200000|2020-04-28 22:00:00|8772.7|8770.7|9116.9|9111.9|9133.6|9129.2|8747.3|8745.3|425729
1588197600000|2020-04-29 22:00:00|9122|9120|8862|8857|9157.1|9155.1|8861.1|8856.1|459897
1588284000000|2020-04-30 22:00:00|8858|8856|8718.2|8713.2|8890.3|8889.3|8686.4|8685.4|405882
1588543200000|2020-05-03 22:00:00|8622.6|8620.6|8819.3|8814.3|8839.8|8838.8|8571.3|8569.3|377478
1588629600000|2020-05-04 22:00:00|8819.7|8817.7|8948.4|8943.4|9033.3|9032.3|8812.7|8810.7|365124
1588716000000|2020-05-05 22:00:00|8940.6|8938.6|8964.6|8959.6|9068.2|9067.2|8890.3|8888.3|411506
1588802400000|2020-05-06 22:00:00|8960.2|8958.2|9124.2|9119.2|9137.6|9136.6|8943.5|8941.5|381509
1588888800000|2020-05-07 22:00:00|9122.5|9122.2|9231.3|9226.3|9247|9245|9113.1|9111.1|356942
1589148000000|2020-05-10 22:00:00|9192.7|9190.7|9292.7|9287.7|9348.1|9347.1|9127|9125|394889
1589234400000|2020-05-11 22:00:00|9291.2|9289.2|9079|9074|9353.7|9352.7|9051.4|9049.4|499384
1589320800000|2020-05-12 22:00:00|9056.4|9054.4|9025.6|9020.6|9210.9|9209.9|8889|8888|699762
1589407200000|2020-05-13 22:00:00|9027.2|9025.2|9097.6|9092.6|9113.1|9111.1|8857.1|8856.1|635598
1589493600000|2020-05-14 22:00:00|9094.5|9092.5|9129.7|9124.7|9158.4|9157.4|8935.1|8933.1|531066
1589752800000|2020-05-17 22:00:00|9135.1|9133.1|9326|9321|9369.6|9368.6|9121.5|9119.5|394240
1589839200000|2020-05-18 22:00:00|9328.8|9326.8|9295.9|9290.9|9425.1|9424.1|9290.2|9288.2|391001
1589925600000|2020-05-19 22:00:00|9295.6|9290.6|9504.5|9499.5|9505.9|9500.9|9279.6|9277.6|364016
1590012000000|2020-05-20 22:00:00|9501.9|9499.9|9372.6|9367.6|9514.7|9513.7|9358.2|9356.2|427007
1590098400000|2020-05-21 22:00:00|9365.4|9363.4|9428.9|9423.9|9428.9|9426.3|9248.1|9246.1|361242
1590357600000|2020-05-24 22:00:00|9408|9406|9535.8|9530.8|9542.9|9540.4|9403|9401|78527
1590444000000|2020-05-25 22:00:00|9535.5|9533.5|9419.7|9414.7|9609.4|9607.4|9378.3|9377.3|403311
1590530400000|2020-05-26 22:00:00|9414.7|9412.7|9440.4|9435.4|9513.2|9511.2|9178.5|9177.5|554445
1590616800000|2020-05-27 22:00:00|9441.4|9439.4|9461.2|9456.2|9570|9569|9325.5|9323.5|505492
1590703200000|2020-05-28 22:00:00|9457.8|9455.8|9592.6|9587.6|9594|9592|9376.9|9375.9|525082
1590962400000|2020-05-31 22:00:00|9505.5|9503.5|9597|9592|9610.7|9609.7|9454.3|9452.3|342044
1591048800000|2020-06-01 22:00:00|9594.3|9592.3|9660.1|9655.1|9675.6|9673.6|9511.4|9510.4|384825
1591048800000|2020-06-01 22:00:00|9594.3|9592.3|9660.1|9655.1|9675.6|9673.6|9511.4|9510.4|384825
1591135200000|2020-06-02 22:00:00|9661.8|9659.8|9692|9687|9731.9|9730.9|9640.3|9638.3|370891
1591221600000|2020-06-03 22:00:00|9689.6|9687.6|9642.3|9637.3|9745.9|9744.9|9575.9|9574.9|457671
1591308000000|2020-06-04 22:00:00|9648.1|9646.1|9812.7|9807.7|9848.1|9847.1|9607.2|9605.2|506712
1591567200000|2020-06-07 22:00:00|9819.6|9817.6|9890.3|9885.3|9903.7|9902.7|9752.2|9751.2|388085
1591653600000|2020-06-08 22:00:00|9888.7|9886.7|9968|9963|10008.4|10007.4|9815.4|9813.4|435761
1591740000000|2020-06-09 22:00:00|9963.5|9961.5|10088.6|10083.6|10157.1|10156.1|9962|9960|551510
1591826400000|2020-06-10 22:00:00|10087.7|10085.7|9627.9|9622.9|10107.6|10105.6|9586.8|9585.8|820098
1591912800000|2020-06-11 22:00:00|9618.9|9616.9|9649.4|9644.4|9850.6|9849.6|9497.9|9496.9|505812
1592172000000|2020-06-14 22:00:00|9530.6|9528.6|9823.4|9818.4|9828.8|9823.8|9385.7|9383.7|424438
1592258400000|2020-06-15 22:00:00|9811.7|9809.7|9960.1|9955.1|10013.6|10012.6|9798.9|9797.9|595301
1592344800000|2020-06-16 22:00:00|9960.5|9958.5|9993.9|9988.9|10060.2|10059.2|9929.5|9927.5|404025
1592431200000|2020-06-17 22:00:00|9996.9|9994.9|10003|9998|10042|10040|9880.5|9878.5|429025
1592517600000|2020-06-18 22:00:00|9992.8|9990.8|9940.5|9935.5|10124.8|10122.8|9930.9|9928.9|511585
1592776800000|2020-06-21 22:00:00|9886.4|9884.4|10139.4|10134.4|10148.1|10146.1|9857.5|9855.5|351418
1592863200000|2020-06-22 22:00:00|10139.3|10134.3|10206.2|10201.2|10308.7|10307.7|9987.4|9985.4|404663
1592949600000|2020-06-23 22:00:00|10195.8|10193.8|10026.8|10021.8|10254.5|10252.5|9939.5|9938.5|656894
1593036000000|2020-06-24 22:00:00|10021.1|10019.1|10100.1|10095.1|10120.2|10118.2|9899.8|9898.8|509889
1593122400000|2020-06-25 22:00:00|10103.8|10101.8|9861.5|9856.5|10133.5|10131.5|9838.7|9837.7|570981
1593381600000|2020-06-28 22:00:00|9814.3|9812.3|9988.9|9983.9|10009.3|10007.3|9743.8|9742.8|474274
1593468000000|2020-06-29 22:00:00|9990.6|9988.6|10151|10146|10184|10183|9952.6|9950.6|416596
1593554400000|2020-06-30 22:00:00|10149|10147|10269.5|10264.5|10323.1|10322.1|10089.5|10087.5|397735
1593640800000|2020-07-01 22:00:00|10271.9|10269.9|10365.2|10360.2|10434.4|10433.4|10261.1|10259.1|399418
1593727200000|2020-07-02 22:00:00|10364.6|10362.6|10357.6|10352.6|10401.8|10399.8|10321.4|10320.4|67013
1593986400000|2020-07-05 22:00:00|10363.4|10361.4|10612.3|10607.3|10624.9|10623.9|10363.4|10361.4|411775
1594072800000|2020-07-06 22:00:00|10613.8|10611.8|10542.4|10537.4|10706.4|10705.4|10517.7|10516.7|460866
1594159200000|2020-07-07 22:00:00|10538.2|10536.2|10693.1|10688.1|10694.1|10689.1|10517.9|10515.9|474876
1594245600000|2020-07-08 22:00:00|10697.9|10691.1|10738|10733|10785.9|10784.9|10574.5|10573.5|601404
1594332000000|2020-07-09 22:00:00|10739.5|10737.5|10857.5|10852.5|10861.4|10859.4|10639.5|10638.5|521908
1594591200000|2020-07-12 22:00:00|10870.6|10868.6|10618.4|10613.4|11073.2|11072.2|10576.3|10575.3|727404
1594677600000|2020-07-13 22:00:00|10614.3|10612.3|10704.6|10699.6|10728.5|10723.5|10374.3|10373.3|908203
1594764000000|2020-07-14 22:00:00|10721|10719|10703.3|10698.3|10780.8|10779.8|10568.2|10567.2|700289
1594850400000|2020-07-15 22:00:00|10708.8|10706.8|10548.1|10543.1|10713.7|10711.7|10492.1|10491.1|610032
1594936800000|2020-07-16 22:00:00|10548.4|10546.4|10640.6|10635.6|10684|10683|10540.6|10538.6|435780
1595196000000|2020-07-19 22:00:00|10646.2|10644.2|10958.6|10953.6|10975.7|10974.7|10562.2|10560.2|491175
1595282400000|2020-07-20 22:00:00|10965.4|10963.4|10862.6|10857.6|11071.8|11069.8|10798|10797|582930
1595368800000|2020-07-21 22:00:00|10865.6|10863.6|10856.8|10851.8|10929.3|10927.3|10774.3|10773.3|481810
1595455200000|2020-07-22 22:00:00|10860.6|10858.6|10583.9|10578.9|10951.3|10949.3|10529.1|10528.1|633983
1595541600000|2020-07-23 22:00:00|10584.1|10582.1|10478.7|10473.7|10613.1|10611.1|10318.3|10317.3|647597
1595800800000|2020-07-26 22:00:00|10501.6|10499.6|10693.6|10688.6|10696.4|10693.8|10416.5|10414.5|441123
1595887200000|2020-07-27 22:00:00|10694.5|10692.5|10573.6|10568.6|10770.3|10768.3|10527.7|10526.7|437823
1595973600000|2020-07-28 22:00:00|10572.2|10570.2|10706|10701|10712.7|10710.3|10527.1|10525.1|365124
1596060000000|2020-07-29 22:00:00|10712.6|10710.6|10913.7|10908.7|10913.7|10908.7|10515.7|10513.7|517522
1596146400000|2020-07-30 22:00:00|10919.2|10917.2|10930.8|10925.8|10951.6|10949.6|10705.1|10704.1|620508
1596405600000|2020-08-02 22:00:00|10940.5|10938.5|11065.3|11060.3|11085.6|11084.6|10890.5|10888.5|386032
1596492000000|2020-08-03 22:00:00|11067.8|11065.8|11093.5|11088.5|11109|11107|10996.7|10994.7|391670
1596578400000|2020-08-04 22:00:00|11095|11093|11107.4|11102.4|11158.2|11156.2|11070.5|11068.5|347109
1596664800000|2020-08-05 22:00:00|11105.3|11103.3|11272.2|11267.2|11282.6|11281.6|11064.7|11062.7|417621
1596751200000|2020-08-06 22:00:00|11269.6|11267.6|11141.9|11136.9|11292|11290|11044.2|11043.2|525954
1597010400000|2020-08-09 22:00:00|11140.3|11138.3|11081.2|11076.2|11155.3|11154.3|10939.7|10938.7|478727
1597096800000|2020-08-10 22:00:00|11082.9|11077.9|10939.2|10934.2|11166.3|11164.3|10856.5|10855.5|554296
1597183200000|2020-08-11 22:00:00|10946.4|10944.4|11128.3|11123.3|11191.1|11190.1|10890.3|10888.3|425471
1597269600000|2020-08-12 22:00:00|11127.7|11122.7|11188.2|11183.2|11274.3|11273.3|11102.3|11100.3|410069
1597356000000|2020-08-13 22:00:00|11190.4|11185.4|11154.3|11149.3|11245.4|11243.4|11105|11104|389807
1597615200000|2020-08-16 22:00:00|11159.6|11157.6|11294.9|11289.9|11307.1|11306.1|11155.7|11153.7|238619
1597701600000|2020-08-17 22:00:00|11292.3|11290.3|11414.5|11409.5|11422.6|11421.6|11276.3|11275.3|323680
1597788000000|2020-08-18 22:00:00|11419.9|11417.9|11335.8|11330.8|11441.6|11440.6|11304.5|11303.5|405258
1597874400000|2020-08-19 22:00:00|11328.4|11326.4|11487.3|11482.3|11499.1|11498.1|11227.3|11225.3|396475
1597960800000|2020-08-20 22:00:00|11487.9|11482.9|11569.5|11564.5|11577.2|11576.2|11410.4|11408.4|410202
1598220000000|2020-08-23 22:00:00|11583.8|11581.8|11639.6|11634.6|11726.6|11725.6|11533|11532|612482
1598306400000|2020-08-24 22:00:00|11641.2|11639.2|11740.4|11735.4|11747.4|11745.4|11579.9|11578.9|488744
1598392800000|2020-08-25 22:00:00|11744.7|11742.7|11989.1|11984.1|12006.1|12004.1|11731.8|11729.8|569605
1598479200000|2020-08-26 22:00:00|11986.1|11987.1|11950.2|11945.2|12050.8|12049.8|11839.9|11838.9|704947
1598565600000|2020-08-27 22:00:00|11957.2|11955.2|12004.2|11999.2|12021.2|12020.2|11924.4|11922.4|487153
1598824800000|2020-08-30 22:00:00|12003|12001|12114.9|12109.9|12168.4|12167.4|11992.5|11990.5|476269
1598911200000|2020-08-31 22:00:00|12115.9|12113.9|12328.8|12323.8|12332.9|12328.9|12097.2|12095.2|512470
1598997600000|2020-09-01 22:00:00|12326.7|12324.7|12410.8|12405.8|12467.3|12465.3|12172.5|12171.5|719928
1599084000000|2020-09-02 22:00:00|12412.2|12410.2|11754|11749|12439.1|12437.1|11661.6|11660.6|917760
1599170400000|2020-09-03 22:00:00|11733.5|11731.5|11543.5|11538.5|11846|11845|11145.9|11144.9|1182246
1599429600000|2020-09-06 22:00:00|11531.9|11529.9|11499|11494|11550.1|11548.1|11311|11309|149287
1599516000000|2020-09-07 22:00:00|11508.1|11506.1|10977.1|10972.1|11587.4|11585.4|10926.6|10921.6|848629
1599602400000|2020-09-08 22:00:00|11008.8|11006.8|11376.2|11371.2|11481.4|11480.4|10940.3|10938.3|704221
1599688800000|2020-09-09 22:00:00|11380|11378|11193.1|11188.1|11569.2|11568.2|11094.4|11093.4|874641
1599775200000|2020-09-10 22:00:00|11192.7|11190.7|11077.9|11072.9|11361.9|11359.9|10942.7|10941.7|481392
1600034400000|2020-09-13 22:00:00|11129.5|11127.5|11285.2|11280.2|11363.6|11362.6|11107.9|11105.9|539667
1600120800000|2020-09-14 22:00:00|11282.3|11280.3|11469|11464|11497.9|11496.9|11248.8|11246.8|514067
1600207200000|2020-09-15 22:00:00|11466.2|11464.2|11274.7|11269.7|11551.3|11549.3|11239.9|11237.9|612338
1600293600000|2020-09-16 22:00:00|11272.7|11270.7|11080.3|11075.3|11304.4|11302.4|10920.2|10918.2|813235
1600380000000|2020-09-17 22:00:00|11075.5|11073.5|10957.5|10952.5|11178.5|11176.5|10764.1|10763.1|765885
1600639200000|2020-09-20 22:00:00|10931.5|10929.5|10986.3|10981.3|11028|11026|10677.4|10676.4|720159
1600725600000|2020-09-21 22:00:00|10983.5|10981.5|11175.4|11170.4|11208.2|11207.2|10916|10914|569107
1600812000000|2020-09-22 22:00:00|11178.6|11176.6|10820.2|10815.2|11240|11238|10807.2|10806.2|651563
1600898400000|2020-09-23 22:00:00|10824.6|10822.6|10933.1|10928.1|11029.5|11028.5|10682.7|10680.7|776480
1600984800000|2020-09-24 22:00:00|10935.7|10933.7|11148.7|11143.7|11180.4|11179.4|10832.2|10830.2|582777
1601244000000|2020-09-27 22:00:00|11176.6|11174.6|11403.1|11398.1|11416.1|11414.1|11155.6|11153.6|542930
1601330400000|2020-09-28 22:00:00|11400.1|11396.1|11334.6|11329.6|11460.9|11458.9|11302.1|11301.1|437721
1601416800000|2020-09-29 22:00:00|11334.7|11329.7|11381.4|11376.4|11537.2|11536.2|11180.9|11178.9|636249
1601503200000|2020-09-30 22:00:00|11392.8|11390.8|11587.4|11582.4|11608.6|11607.6|11392.1|11390.1|559209
1601589600000|2020-10-01 22:00:00|11577.5|11575.5|11272|11267|11615.3|11613.3|11220.5|11219.5|782932
1601848800000|2020-10-04 22:00:00|11320.6|11318.6|11492|11487|11511.3|11510.3|11284.9|11282.9|390762
1601935200000|2020-10-05 22:00:00|11487.5|11485.5|11248|11243|11540.1|11539.1|11215.6|11213.6|600385
1602021600000|2020-10-06 22:00:00|11237.1|11235.1|11492.9|11487.9|11521.6|11520.6|11226.4|11224.4|438770
1602108000000|2020-10-07 22:00:00|11488.8|11486.8|11574.2|11569.2|11594|11592|11486.6|11484.6|401461
1602194400000|2020-10-08 22:00:00|11579.8|11577.8|11741.9|11736.9|11753|11751|11568.2|11566.2|401725
1602453600000|2020-10-11 22:00:00|11717.3|11715.3|12113.8|12108.8|12205.6|12204.6|11707.9|11705.9|716412
1602540000000|2020-10-12 22:00:00|12108.7|12106.7|12095.1|12090.1|12258|12256|12028.3|12027.3|732488
1602626400000|2020-10-13 22:00:00|12090.9|12088.9|11964.1|11959.1|12185.9|12183.9|11910.8|11909.8|591762
1602712800000|2020-10-14 22:00:00|11960.8|11958.8|11908.2|11903.2|11993.1|11991.1|11748.6|11746.6|588120
1602799200000|2020-10-15 22:00:00|11903.9|11901.9|11809.6|11804.6|12035|12034|11805.9|11803.9|520402
1603058400000|2020-10-18 22:00:00|11849.9|11847.9|11710.5|11705.5|11962.4|11961.4|11607.7|11606.7|618492
1603144800000|2020-10-19 22:00:00|11710.3|11705.3|11679.4|11674.4|11803.4|11802.4|11612.1|11611.1|620317
1603231200000|2020-10-20 22:00:00|11692.7|11690.7|11696.5|11691.5|11790.9|11789.9|11598.2|11596.2|598811
1603317600000|2020-10-21 22:00:00|11696.6|11691.6|11675.1|11670.1|11735.9|11734.9|11527.1|11526.1|578520
1603404000000|2020-10-22 22:00:00|11686.8|11684.8|11684.3|11679.3|11704.9|11702.9|11566.1|11565.1|496253
1603576800000|2020-10-24 22:00:00|11648.1|11646.1|11612.9|11610.9|11652.7|11650.7|11587.1|11585.1|9331
1603666800000|2020-10-25 23:00:00|11612.7|11610.7|11514.1|11512.1|11708.7|11707.7|11358.3|11357.3|660861
1603753200000|2020-10-26 23:00:00|11513.8|11511.8|11535.2|11533.2|11635.9|11634.9|11494.8|11492.8|554118
1603839600000|2020-10-27 23:00:00|11535.3|11533.3|11209.3|11207.3|11580.4|11578.4|11139.3|11138.3|740288
1603926000000|2020-10-28 23:00:00|11208.8|11206.8|11207.8|11205.8|11469|11468|11159.9|11157.9|604825
1604012400000|2020-10-29 23:00:00|11207.9|11205.9|11102.7|11097.7|11292.5|11291.5|10960.8|10959.8|784110
1604271600000|2020-11-01 23:00:00|11055.2|11053.2|11085.9|11080.9|11227|11225.5|10957.2|10956.2|602030
1604358000000|2020-11-02 23:00:00|11086.1|11081.1|11276.2|11271.2|11360.2|11359.2|11079.7|11077.7|504262
1604444400000|2020-11-03 23:00:00|11279.1|11277.1|11838.7|11833.7|11852.9|11850.9|11244.3|11242.3|822246
1604530800000|2020-11-04 23:00:00|11839.5|11834.5|12090.4|12085.4|12127.4|12125.4|11781|11779|569254
1604617200000|2020-11-05 23:00:00|12095.1|12093.1|12105.2|12100.2|12115.4|12114.4|11876.7|11874.7|546957
1604876400000|2020-11-08 23:00:00|12164.1|12162.1|11870.6|11865.6|12416.1|12414.1|11821.3|11820.3|712324
1604962800000|2020-11-09 23:00:00|11872.8|11870.8|11635.4|11630.4|11909.6|11907.6|11512.3|11511.3|819490
1605049200000|2020-11-10 23:00:00|11635.8|11630.8|11904.9|11899.9|11926|11924|11586.7|11584.7|538357
1605135600000|2020-11-11 23:00:00|11906.5|11904.5|11867.8|11862.8|11981.7|11980.7|11783.1|11782.1|551054
1605222000000|2020-11-12 23:00:00|11862.8|11860.8|11952.8|11947.8|11958.7|11957.7|11809.1|11808.1|443197
1605481200000|2020-11-15 23:00:00|11976.7|11974.7|12077.1|12072.1|12082.2|12077.2|11859.9|11857.9|468027
1605567600000|2020-11-16 23:00:00|12067.7|12065.7|11979.6|11974.6|12102.7|12100.7|11962.4|11961.4|396250
1605654000000|2020-11-17 23:00:00|11979.4|11974.4|11872.7|11867.7|12030.7|12029.7|11867|11862|469305
1605740400000|2020-11-18 23:00:00|11879.2|11877.2|11969.6|11964.6|12001|12000|11808.1|11806.1|419158
1605826800000|2020-11-19 23:00:00|11967.3|11962.3|11912.5|11907.5|12021.6|12019.6|11876.4|11874.4|355563
1606086000000|2020-11-22 23:00:00|11909.4|11907.4|11920.9|11915.9|12003.8|12002.8|11810.9|11809.9|422812
1606172400000|2020-11-23 23:00:00|11921|11916|12103.2|12098.2|12106.5|12104.5|11875.8|11874.8|396621
1606258800000|2020-11-24 23:00:00|12103.3|12098.3|12170.5|12165.5|12180|12178|12080.2|12079.2|383033
1606345200000|2020-11-25 23:00:00|12171|12166|12161.2|12156.2|12223.9|12221.9|12128.9|12127.9|67261
1606431600000|2020-11-26 23:00:00|12159.1|12157.1|12293.4|12288.4|12310.3|12309.3|12139.1|12137.1|225473
1606690800000|2020-11-29 23:00:00|12315.3|12313.3|12317|12312|12336.7|12334.7|12087.6|12086.6|489720
1606777200000|2020-11-30 23:00:00|12337.2|12335.2|12462.5|12457.5|12512.8|12511.8|12312.6|12310.6|460065
1606863600000|2020-12-01 23:00:00|12462.4|12457.4|12475|12470|12476.8|12472.5|12315.8|12314.8|398401
1606950000000|2020-12-02 23:00:00|12473.8|12471.8|12484|12479|12539.8|12538.8|12443.2|12442.2|371621
1607036400000|2020-12-03 23:00:00|12484.6|12479.6|12511|12506|12535.6|12533.6|12447.6|12446.6|316794
1607295600000|2020-12-06 23:00:00|12529.9|12527.9|12576.2|12571.2|12611.4|12610.4|12475.6|12473.6|320627
1607382000000|2020-12-07 23:00:00|12575.6|12573.6|12648.3|12643.3|12652.7|12651.7|12504|12503|359898
1607468400000|2020-12-08 23:00:00|12650.8|12645.8|12351.7|12346.7|12674.7|12672.7|12309.3|12308.3|621490
1607554800000|2020-12-09 23:00:00|12347.3|12345.3|12401.5|12396.5|12452.4|12451.4|12221.3|12220.3|526986
1607641200000|2020-12-10 23:00:00|12395.2|12393.2|12369.9|12364.9|12418.2|12416.2|12238.7|12237.7|357178
1607900400000|2020-12-13 23:00:00|12419.2|12417.2|12470.3|12465.3|12546.9|12545.9|12388.2|12386.2|289335
1607986800000|2020-12-14 23:00:00|12469.8|12467.8|12604.9|12599.9|12607.6|12605.6|12419.5|12417.5|401967
1608073200000|2020-12-15 23:00:00|12606.2|12604.2|12673.5|12668.5|12700.6|12699.6|12570.7|12569.7|406826
1608159600000|2020-12-16 23:00:00|12679.2|12677.2|12751.6|12746.6|12765.9|12763.9|12669|12667|387749
1608246000000|2020-12-17 23:00:00|12747|12745|12753.3|12748.3|12788.9|12786.9|12611.8|12610.8|455571
1608505200000|2020-12-20 23:00:00|12773|12771|12709.4|12704.4|12777.2|12775.2|12462.7|12461.7|595672
1608591600000|2020-12-21 23:00:00|12708.8|12706.8|12714.1|12709.1|12761.7|12759.7|12601.2|12600.2|454575
1608678000000|2020-12-22 23:00:00|12711.6|12709.6|12668.3|12663.3|12745.3|12743.3|12631.4|12629.4|354534
1608764400000|2020-12-23 23:00:00|12669.7|12667.7|12707.9|12706.9|12731.9|12730.9|12639.3|12637.3|171538
1609110000000|2020-12-27 23:00:00|12693.4|12691.4|12848.9|12843.9|12862.4|12861.4|12680.5|12678.5|341432
1609196400000|2020-12-28 23:00:00|12849.5|12844.5|12862|12857|12925|12924|12815.2|12814.2|391053
1609282800000|2020-12-29 23:00:00|12862.5|12857.5|12862.6|12857.6|12913.9|12912.9|12827.2|12826.2|331641
1609369200000|2020-12-30 23:00:00|12862.5|12857.5|12892|12887|12902.5|12901.5|12804.7|12803.7|277063
1609714800000|2021-01-03 23:00:00|12909.2|12907.2|12693|12688|12965.6|12963.6|12530.2|12529.2|644247
1609801200000|2021-01-04 23:00:00|12695.2|12693.2|12809.5|12804.5|12819.5|12817.5|12620.8|12618.8|479190
1609887600000|2021-01-05 23:00:00|12816|12814|12664.9|12659.9|12854.9|12852.9|12502.6|12500.6|744086
1609974000000|2021-01-06 23:00:00|12670.8|12668.8|12940.6|12935.6|12969|12968|12658.1|12656.1|431125
1610060400000|2021-01-07 23:00:00|12938.6|12936.6|13135.3|13130.3|13135.6|13133.3|12929.7|12927.7|502982
1610319600000|2021-01-10 23:00:00|13106.3|13104.3|12928.7|12923.7|13115.3|13113.3|12883.5|12882.5|447909
1610406000000|2021-01-11 23:00:00|12922.1|12920.1|12894.6|12889.6|12970.1|12968.1|12778.6|12777.6|457346
1610492400000|2021-01-12 23:00:00|12894.4|12889.4|12992.4|12987.4|13011|13010|12832.9|12830.9|411291
1610578800000|2021-01-13 23:00:00|12983.4|12981.4|12919.6|12914.6|13035.9|13034.9|12889.2|12888.2|413115
1610665200000|2021-01-14 23:00:00|12918|12916|12769.3|12764.3|12937.7|12936.7|12754.5|12753.5|532695
1610924400000|2021-01-17 23:00:00|12778.9|12776.9|12819.9|12814.9|12841.7|12836.7|12736.4|12734.4|66592
1611010800000|2021-01-18 23:00:00|12820.9|12818.9|13036.2|13031.2|13041.7|13039.2|12820.9|12818.9|411279
1611097200000|2021-01-19 23:00:00|13038.9|13036.9|13312.7|13307.7|13335|13334|13028.7|13026.7|431040
1611183600000|2021-01-20 23:00:00|13297.1|13295.1|13406.1|13401.1|13432.2|13431.2|13291.9|13290.9|418642
1611270000000|2021-01-21 23:00:00|13403.7|13401.7|13364.9|13359.9|13411|13409|13310.2|13308.2|403995
1611529200000|2021-01-24 23:00:00|13386.5|13384.5|13469.6|13464.6|13563.7|13562.7|13201|13200|658211
1611615600000|2021-01-25 23:00:00|13467.2|13465.2|13559.2|13554.2|13608.8|13606.8|13393.1|13391.1|496640
1611702000000|2021-01-26 23:00:00|13559.8|13554.8|13047.1|13042.1|13596|13594|12897.4|12895.4|777531
1611788400000|2021-01-27 23:00:00|13062.8|13060.8|13182.4|13177.4|13404.4|13403.4|12919|12917|616091
1611874800000|2021-01-28 23:00:00|13166.9|13164.9|12880.7|12878.7|13196.8|13194.8|12845|12844|729030
1612134000000|2021-01-31 23:00:00|12869.7|12867.7|13260.5|13255.5|13282.8|13281.8|12740.3|12738.3|543167
1612220400000|2021-02-01 23:00:00|13245|13243|13517.4|13512.4|13521.7|13517.3|13244.1|13242.1|483842
1612306800000|2021-02-02 23:00:00|13519.7|13517.7|13450.3|13445.3|13597.6|13595.6|13399.7|13397.7|494374
1612393200000|2021-02-03 23:00:00|13451.3|13449.3|13565.9|13560.9|13576.2|13574.2|13357.9|13355.9|405510
1612479600000|2021-02-04 23:00:00|13568.5|13566.5|13613.2|13608.2|13644.7|13643.7|13527.6|13526.6|426225
1612738800000|2021-02-07 23:00:00|13631.1|13629.1|13691.4|13686.4|13703.5|13702.5|13607.6|13606.6|390484
1612825200000|2021-02-08 23:00:00|13694.7|13692.7|13710.3|13705.3|13745.8|13744.8|13645.4|13643.4|364357
1612911600000|2021-02-09 23:00:00|13709.4|13707.4|13670.5|13665.5|13780.4|13778.4|13528.7|13527.7|548901
1612998000000|2021-02-10 23:00:00|13673.4|13671.4|13720|13715|13751|13750|13621.3|13619.3|491866
1613084400000|2021-02-11 23:00:00|13718.2|13716.2|13826.2|13821.2|13826.9|13824.9|13654|13653|389118
1613343600000|2021-02-14 23:00:00|13843.6|13841.6|13874.4|13869.4|13884.4|13883.4|13816.9|13814.9|60593
1613430000000|2021-02-15 23:00:00|13874.9|13872.9|13760.6|13755.6|13907.1|13905.1|13724|13723|536293
1613516400000|2021-02-16 23:00:00|13760.7|13755.7|13704.3|13699.3|13790.2|13788.2|13550.6|13549.6|574494
1613602800000|2021-02-17 23:00:00|13703.7|13701.7|13640.8|13635.8|13726.6|13724.6|13473.2|13472.2|563758
1613689200000|2021-02-18 23:00:00|13641.3|13639.3|13579.4|13574.4|13732|13730|13541.5|13540.5|523380
1613948400000|2021-02-21 23:00:00|13599.8|13597.8|13229.1|13224.1|13633.9|13631.9|13219.8|13214.8|633780
1614034800000|2021-02-22 23:00:00|13233.9|13231.9|13171.4|13166.4|13342.6|13340.6|12764.3|12763.3|850784
1614121200000|2021-02-23 23:00:00|13171.5|13166.5|13304.7|13299.7|13341.1|13339.1|12963.6|12962.6|657033
1614207600000|2021-02-24 23:00:00|13311.9|13309.9|12792|12787|13361|13359|12773|12772|875028
1614294000000|2021-02-25 23:00:00|12804.6|12802.6|12918.2|12913.2|13097.7|13096.7|12673.2|12671.2|828291
1614553200000|2021-02-28 23:00:00|12964|12962|13318.6|13313.6|13325.3|13323.3|12951.7|12949.7|506324
1614639600000|2021-03-01 23:00:00|13319.8|13317.8|13067.3|13062.3|13335.3|13333.3|13054|13052.5|558218
1614726000000|2021-03-02 23:00:00|13067.4|13062.4|12696.9|12691.9|13196.4|13194.4|12669.6|12667.6|743586
1614812400000|2021-03-03 23:00:00|12686.4|12684.4|12434.4|12429.4|12801|12800|12311.7|12310.7|1044148
1614898800000|2021-03-04 23:00:00|12442.9|12440.9|12661.2|12656.2|12700.7|12699.7|12212.2|12211.2|1007036
1615158000000|2021-03-07 23:00:00|12739.7|12737.7|12349.4|12344.4|12764.2|12762.2|12291.6|12290.6|734506
1615244400000|2021-03-08 23:00:00|12352.5|12350.5|12819.9|12814.9|12870.2|12869.2|12333.4|12331.4|632207
1615330800000|2021-03-09 23:00:00|12815.7|12813.7|12795.3|12790.3|12995.7|12993.7|12707|12705|710258
1615417200000|2021-03-10 23:00:00|12795.5|12790.5|13054.9|13049.9|13121.1|13120.1|12727.7|12725.7|516853
1615503600000|2021-03-11 23:00:00|13056.5|13054.5|12941|12936|13096.1|13094.1|12770|12769|460800
1615676400000|2021-03-13 23:00:00|12963.8|12961.8|12951.1|12949.1|12976.8|12974.8|12926.4|12924.4|3533
1615762800000|2021-03-14 23:00:00|12950.9|12948.9|13074.1|13072.1|13101.6|13099.6|12876.1|12874.1|389542
1615849200000|2021-03-15 23:00:00|13073.9|13071.9|13179.1|13177.1|13298.7|13297.7|13060.4|13058.4|523856
1615935600000|2021-03-16 23:00:00|13177.6|13175.6|13205.4|13203.4|13286.8|13285.8|12945.7|12944.7|653483
1616022000000|2021-03-17 23:00:00|13206.2|13204.2|12801.1|12799.1|13283.2|13281.2|12780.9|12779.9|705072
1616108400000|2021-03-18 23:00:00|12801|12799|12847.8|12842.8|12915.7|12913.7|12699.3|12698.3|625905
1616281200000|2021-03-20 23:00:00|12837.5|12835.5|12859.8|12857.8|12864|12862|12807.6|12805.6|7609
1616367600000|2021-03-21 23:00:00|12860.1|12858.1|13092.2|13090.2|13170.6|13169.6|12838.7|12836.7|462980
1616454000000|2021-03-22 23:00:00|13091.1|13089.1|13049.9|13047.9|13185.7|13184.7|12993.1|12992.1|595860
1616540400000|2021-03-23 23:00:00|13049.6|13047.6|12818.1|12816.1|13158.9|13156.9|12795.6|12793.6|624033
1616626800000|2021-03-24 23:00:00|12818.2|12816.2|12799.1|12797.1|12873.6|12871.6|12623.4|12622.4|735019
1616713200000|2021-03-25 23:00:00|12798.8|12796.8|12977.6|12972.6|13003.2|13001.2|12691.1|12689.1|610894
1616968800000|2021-03-28 22:00:00|12979.1|12977.1|12983.6|12978.6|13018.8|13017.8|12822.1|12820.1|568395
1617055200000|2021-03-29 22:00:00|12990.8|12988.8|12904.9|12899.9|12999.5|12997.5|12792.2|12791.2|508895
1617141600000|2021-03-30 22:00:00|12910.7|12908.7|13101|13096|13170.6|13169.6|12874.6|12872.6|470314
1617228000000|2021-03-31 22:00:00|13104.7|13102.7|13341.3|13336.3|13342.7|13340.7|13104.7|13102.7|422737
1617314400000|2021-04-01 22:00:00|13341|13339|13357.5|13355.5|13400.6|13398.6|13335.6|13333.6|41579
1617573600000|2021-04-04 22:00:00|13344.2|13342.2|13607.8|13602.8|13626.6|13625.6|13315.2|13313.2|348956
1617660000000|2021-04-05 22:00:00|13614|13612|13590.8|13585.8|13664.6|13663.6|13535.2|13533.2|451803
1617746400000|2021-04-06 22:00:00|13594.6|13592.6|13630.9|13625.9|13651.7|13650.7|13522.9|13521.9|427963
1617832800000|2021-04-07 22:00:00|13631.3|13629.3|13800.7|13795.7|13804.2|13799.2|13626|13624|430245
1617919200000|2021-04-08 22:00:00|13797.4|13795.4|13822.7|13817.7|13851.5|13849.5|13659.8|13657.8|487199
1618178400000|2021-04-11 22:00:00|13823.3|13821.3|13831.1|13826.1|13842.3|13840.3|13743.7|13742.7|448663
1618264800000|2021-04-12 22:00:00|13837.4|13835.4|13983.2|13978.2|14003.2|14002.2|13784.7|13782.7|484208
1618351200000|2021-04-13 22:00:00|13987.1|13985.1|13837.3|13832.3|14038.5|14036.5|13782.4|13781.4|656674
1618437600000|2021-04-14 22:00:00|13838.1|13836.1|14011.4|14006.4|14041.7|14040.7|13799.2|13797.2|514895
1618524000000|2021-04-15 22:00:00|14010.4|14008.4|14039.1|14034.1|14067.5|14065.5|13961.8|13960.2|489872
1618783200000|2021-04-18 22:00:00|13992.7|13990.7|13911|13906|14063.2|14061.2|13833.1|13832.1|608174
1618869600000|2021-04-19 22:00:00|13912.7|13910.7|13752.6|13747.6|13946.4|13944.4|13730.9|13729.9|603266
1618956000000|2021-04-20 22:00:00|13751.4|13749.4|13908.3|13903.3|13938.9|13937.9|13711.4|13710.4|500106
1619042400000|2021-04-21 22:00:00|13906.2|13904.2|13777.9|13772.9|13956.3|13955.3|13715.6|13714.6|615642
1619128800000|2021-04-22 22:00:00|13769.9|13767.9|13917.4|13912.4|13991.4|13990.4|13753.6|13751.6|439944
1619388000000|2021-04-25 22:00:00|13925.8|13923.8|14034.9|14029.9|14052.1|14050.1|13876.8|13874.8|396087
1619474400000|2021-04-26 22:00:00|14039.7|14037.7|13967.5|13962.5|14064.3|14062.3|13926.3|13925.3|406753
1619560800000|2021-04-27 22:00:00|13969|13967|13985.2|13980.2|14008.2|14006.2|13893.1|13892.1|497627
1619647200000|2021-04-28 22:00:00|13985.4|13980.4|13960.2|13955.2|14078.7|14076.7|13834.2|13833.2|588328
1619733600000|2021-04-29 22:00:00|13961.8|13959.8|13881.2|13876.2|13970.3|13969.3|13833.4|13831.4|547886
1619992800000|2021-05-02 22:00:00|13888.5|13886.5|13798.3|13793.3|13959.7|13958.7|13784.6|13783.6|468824
1620079200000|2021-05-03 22:00:00|13797.9|13795.9|13542.3|13537.3|13803.4|13801.4|13393.3|13392.3|655998
1620165600000|2021-05-04 22:00:00|13540.1|13538.1|13502.1|13497.1|13679.2|13678.2|13477.1|13476.1|514994
1620252000000|2021-05-05 22:00:00|13498.9|13496.9|13619.4|13614.4|13620.4|13618.4|13402.6|13401.6|562496
1620338400000|2021-05-06 22:00:00|13623.5|13621.5|13724|13719|13826.5|13824.5|13597.4|13595.4|540245
1620597600000|2021-05-09 22:00:00|13724.2|13722.2|13344.5|13339.5|13759.2|13757.2|13317.4|13315.4|592343
1620684000000|2021-05-10 22:00:00|13328.4|13326.4|13328.4|13323.4|13386.5|13385.5|13077.8|13075.8|781943
1620770400000|2021-05-11 22:00:00|13331.5|13329.5|12986.2|12981.2|13362.1|13360.1|12969.4|12968.4|747680
1620856800000|2021-05-12 22:00:00|12982.7|12980.7|13104.4|13099.4|13231|13230|12924.2|12922.2|716536
1620943200000|2021-05-13 22:00:00|13102|13100|13407.8|13402.8|13432.6|13431.6|13078.4|13076.4|464842
1621202400000|2021-05-16 22:00:00|13387.4|13385.4|13324.3|13319.3|13454.6|13452.6|13191.5|13190.5|479749
1621288800000|2021-05-17 22:00:00|13317|13315|13196.2|13191.2|13440.8|13438.8|13185.9|13183.9|434356
1621375200000|2021-05-18 22:00:00|13189.4|13187.4|13224.8|13219.8|13248.7|13247.7|12962.1|12960.1|659316
1621461600000|2021-05-19 22:00:00|13224.2|13222.2|13494.1|13489.1|13526.5|13525.5|13157.5|13155.5|459706
1621548000000|2021-05-20 22:00:00|13494.6|13492.6|13420.2|13415.2|13573.2|13572.2|13400.9|13399.9|434678
1621807200000|2021-05-23 22:00:00|13386.6|13384.6|13652.4|13647.4|13689.9|13688.9|13362.1|13360.1|359340
1621893600000|2021-05-24 22:00:00|13660|13658|13671.7|13666.7|13741.7|13739.7|13612|13611|433066
1621980000000|2021-05-25 22:00:00|13672.3|13670.3|13708|13703|13732.4|13730.4|13659.9|13658.9|338785
1622066400000|2021-05-26 22:00:00|13704.3|13702.3|13695.1|13690.1|13723.3|13722.3|13623.9|13621.9|385960
1622152800000|2021-05-27 22:00:00|13699.4|13697.4|13692.4|13687.4|13768.2|13767.2|13667.4|13665.4|362313
1622412000000|2021-05-30 22:00:00|13702.5|13700.5|13667.3|13662.3|13723.5|13721.5|13655.1|13651.2|48309
1622498400000|2021-05-31 22:00:00|13664.5|13662.5|13653.9|13648.9|13776.2|13775.2|13597.4|13596.4|395932
1622584800000|2021-06-01 22:00:00|13652.9|13650.9|13682.7|13677.7|13716|13715|13607.7|13606.7|369832
1622671200000|2021-06-02 22:00:00|13682.8|13680.8|13536.3|13531.3|13709.9|13707.9|13465.4|13464.4|547233
1622757600000|2021-06-03 22:00:00|13535.9|13533.9|13767|13762|13787.4|13786.4|13471.9|13469.9|436676
1623016800000|2021-06-06 22:00:00|13778.9|13776.9|13818|13813|13825.7|13822.9|13693.1|13691.1|387970
1623103200000|2021-06-07 22:00:00|13823.9|13821.9|13811.1|13806.1|13917.9|13916.9|13742.6|13741.6|478644
1623189600000|2021-06-08 22:00:00|13813.6|13811.6|13819.1|13814.1|13903.7|13902.7|13805|13803|374957
1623276000000|2021-06-09 22:00:00|13818|13816|13977.3|13972.3|13978.7|13976.7|13728|13726|489036
1623362400000|2021-06-10 22:00:00|13977.7|13975.7|13994.3|13989.3|13999.9|13997.9|13934.6|13933.6|254861
1623621600000|2021-06-13 22:00:00|14002.4|14000.4|14120.3|14115.3|14133.7|14131.7|13965.9|13964.9|225482
1623708000000|2021-06-14 22:00:00|14120|14118|14038.7|14033.7|14163|14161|14008.9|14007.9|430030
1623794400000|2021-06-15 22:00:00|14047.5|14045.5|13955.1|13950.1|14102.4|14101.4|13839.7|13838.7|564627
1623880800000|2021-06-16 22:00:00|13948|13946|14183.5|14178.5|14207|14206|13852.2|13850.2|654919
1623967200000|2021-06-17 22:00:00|14188.9|14186.9|14027.4|14022.4|14213.2|14211.2|14018.8|14017.8|563058
1624226400000|2021-06-20 22:00:00|14031.8|14029.8|14149.3|14144.3|14153.2|14152.2|13968|13967|497505
1624312800000|2021-06-21 22:00:00|14148.3|14146.3|14282.3|14277.3|14290.7|14289.7|14077.5|14075.5|416543
1624399200000|2021-06-22 22:00:00|14285.1|14283.1|14285|14280|14327.1|14326.1|14244.7|14243.7|360251
1624485600000|2021-06-23 22:00:00|14286.3|14284.3|14373.3|14368.3|14433.3|14432.3|14281.4|14279.4|405444
1624572000000|2021-06-24 22:00:00|14369.7|14367.7|14342.8|14337.8|14404.4|14402.4|14324.3|14323.3|375397
1624831200000|2021-06-27 22:00:00|14353.3|14351.3|14514.6|14509.6|14529.6|14528.6|14344.5|14342.5|370422
1624917600000|2021-06-28 22:00:00|14511.3|14509.3|14595.5|14590.5|14598.4|14593.9|14479.2|14477.2|355165
1625004000000|2021-06-29 22:00:00|14595.7|14590.7|14565.7|14560.7|14610|14608|14528.1|14527.1|378529
1625090400000|2021-06-30 22:00:00|14568.2|14566.2|14552.6|14547.6|14615.3|14613.3|14481.4|14480.4|431443
1625176800000|2021-07-01 22:00:00|14554.6|14552.6|14710.4|14705.4|14737|14736|14524.4|14522.4|384603
1625436000000|2021-07-04 22:00:00|14712.9|14710.9|14703.9|14698.9|14729.1|14727.1|14682.3|14680.3|49137
1625522400000|2021-07-05 22:00:00|14702.2|14700.2|14775.3|14770.3|14800.3|14799.3|14636.1|14635.1|498326
1625608800000|2021-07-06 22:00:00|14770.7|14768.7|14821.6|14816.6|14893.2|14892.2|14737.8|14736.8|467859
1625695200000|2021-07-07 22:00:00|14822|14820|14727.4|14722.4|14831.6|14829.6|14550.5|14549.5|627060
1625781600000|2021-07-08 22:00:00|14721.2|14719.2|14823.5|14818.5|14844.9|14843.9|14651.8|14649.8|418495
1626040800000|2021-07-11 22:00:00|14840|14838|14886.7|14881.7|14896.9|14895.9|14794.2|14792.2|357527
1626127200000|2021-07-12 22:00:00|14891.3|14889.3|14876.8|14871.8|15004.3|15003.3|14805.9|14803.9|502852
1626213600000|2021-07-13 22:00:00|14878.6|14876.6|14911.8|14906.8|15004.2|15003.2|14850.1|14848.1|495694
1626300000000|2021-07-14 22:00:00|14910.9|14905.9|14783.1|14778.1|14971.8|14969.8|14715.4|14714.4|621817
1626386400000|2021-07-15 22:00:00|14785.8|14783.8|14680|14675|14876.2|14875.2|14665.7|14664.7|532059
1626645600000|2021-07-18 22:00:00|14680.6|14678.6|14612.1|14607.1|14692.1|14690.1|14452.7|14451.7|707344
1626732000000|2021-07-19 22:00:00|14603.2|14601.2|14735.3|14730.3|14791.9|14790.9|14525.7|14524.7|521271
1626818400000|2021-07-20 22:00:00|14740.5|14738.5|14846.7|14841.7|14852|14849.4|14679.2|14677.2|397866
1626904800000|2021-07-21 22:00:00|14848.5|14846.5|14986.5|14981.5|14995.2|14993.2|14839.4|14837.4|418069
1626991200000|2021-07-22 22:00:00|14992.3|14990.3|15104.1|15099.1|15127.3|15126.3|14946.8|14945.8|441034
1627250400000|2021-07-25 22:00:00|15108.4|15106.4|15131.2|15126.2|15145.3|15144.3|15049.4|15047.4|387288
1627336800000|2021-07-26 22:00:00|15134.5|15132.5|14891.7|14886.7|15140.7|15138.7|14782.7|14781.7|664810
1627423200000|2021-07-27 22:00:00|14883.1|14881.1|14996.2|14991.2|15085.1|15084.1|14879.4|14877.4|573740
1627509600000|2021-07-28 22:00:00|14996.6|14994.6|14922.7|14917.7|15094.9|15093.9|14915.7|14913.7|410628
1627596000000|2021-07-29 22:00:00|14916.5|14914.5|14978|14973|14989.7|14988.7|14822.2|14820.2|499855
1627855200000|2021-08-01 22:00:00|14986.7|14984.7|14971.1|14966.1|15066.7|15064.7|14944.4|14943.4|442425
1627941600000|2021-08-02 22:00:00|14972.7|14970.7|15054.1|15049.1|15063.7|15062.2|14863.2|14862.2|516362
1628028000000|2021-08-03 22:00:00|15051.8|15049.8|15087.8|15082.8|15122.9|15121.9|15010.4|15009.4|439673
1628114400000|2021-08-04 22:00:00|15094.4|15092.4|15178.3|15173.3|15184.1|15183.1|15082.4|15080.4|337036
1628200800000|2021-08-05 22:00:00|15177.8|15175.8|15103.7|15098.7|15179.6|15177.6|15057.6|15056.6|413449
1628460000000|2021-08-08 22:00:00|15102.2|15100.2|15139.4|15134.4|15159|15158|15013.1|15011.1|356018
1628546400000|2021-08-09 22:00:00|15141.1|15139.1|15057.9|15052.9|15169|15168|15008.1|15007.1|469018
1628632800000|2021-08-10 22:00:00|15056.1|15054.1|15011.4|15006.4|15129.1|15128.1|14971.7|14970.7|474660
1628719200000|2021-08-11 22:00:00|15013.2|15011.2|15088.7|15083.7|15098.6|15097.6|14949.6|14948.6|382317
1628805600000|2021-08-12 22:00:00|15088.6|15086.6|15131.5|15126.5|15149.8|15148.8|15064.2|15062.2|362060
1629064800000|2021-08-15 22:00:00|15124.7|15122.7|15143.4|15138.4|15148.2|15146.2|14924.7|14923.7|585670
1629151200000|2021-08-16 22:00:00|15143|15138|14975.6|14970.6|15143.1|15141.1|14906.2|14905.2|681103
1629237600000|2021-08-17 22:00:00|14975.9|14973.9|14855.9|14850.9|15041.8|15040.8|14812|14810|562351
1629324000000|2021-08-18 22:00:00|14856|14851|14944.6|14939.6|15002.8|15001.8|14716.1|14714.1|721713
1629410400000|2021-08-19 22:00:00|14946.9|14944.9|15100.8|15095.8|15104|15103|14855|14853|496443
1629669600000|2021-08-22 22:00:00|15095.1|15093.1|15336|15331|15342.4|15341.4|15093.5|15091.5|405429
1629756000000|2021-08-23 22:00:00|15333.3|15331.3|15371.2|15366.2|15389.3|15387.3|15314.8|15312.8|362832
1629842400000|2021-08-24 22:00:00|15368.5|15366.5|15374.4|15369.4|15402.4|15401.4|15339.9|15337.9|402974
1629928800000|2021-08-25 22:00:00|15374.3|15369.3|15289.2|15284.2|15374.6|15372.6|15262|15261|561862
1630015200000|2021-08-26 22:00:00|15292|15290|15433.2|15428.2|15447.4|15446.4|15271.7|15269.7|435866
1630274400000|2021-08-29 22:00:00|15434.8|15432.8|15611.9|15606.9|15623.2|15622.2|15423.9|15421.9|413005
1630360800000|2021-08-30 22:00:00|15612.4|15607.4|15599.6|15594.6|15681.7|15679.7|15523.1|15522.1|515312
1630447200000|2021-08-31 22:00:00|15600.1|15595.1|15613.4|15608.4|15698.7|15697.7|15580.1|15578.1|459227
1630533600000|2021-09-01 22:00:00|15609.7|15607.7|15600.9|15595.9|15682.1|15681.1|15553.9|15552.9|459783
1630620000000|2021-09-02 22:00:00|15601.5|15599.5|15656.4|15651.4|15677.5|15675.5|15553|15551|457482
1630879200000|2021-09-05 22:00:00|15659.1|15657.1|15702.2|15697.2|15709|15707|15643|15641|56537
1630965600000|2021-09-06 22:00:00|15702.3|15700.3|15671.4|15666.4|15702.6|15701.4|15608.9|15607.9|480528
1631052000000|2021-09-07 22:00:00|15673.2|15671.2|15612.6|15607.6|15693.1|15691.1|15525.9|15524.9|555342
1631138400000|2021-09-08 22:00:00|15610.7|15608.7|15565.5|15560.5|15676|15675|15547.2|15545.2|528235
1631224800000|2021-09-09 22:00:00|15562.4|15560.4|15449|15447|15668.4|15667.4|15434.5|15433.5|396665
1631484000000|2021-09-12 22:00:00|15451.4|15449.4|15450.5|15445.5|15565.9|15564.9|15349.3|15348.3|551949
1631570400000|2021-09-13 22:00:00|15449.5|15447.5|15400.5|15395.5|15528.8|15527.8|15351.1|15350.1|535568
1631656800000|2021-09-14 22:00:00|15400.8|15395.8|15510.6|15505.6|15520.7|15519.7|15313.9|15312.9|510295
1631743200000|2021-09-15 22:00:00|15516.6|15514.6|15507.6|15502.6|15541.4|15540.4|15368.1|15367.1|473451
1631829600000|2021-09-16 22:00:00|15506.6|15504.6|15298.5|15293.5|15537.9|15535.9|15290.3|15289.3|630761
1632088800000|2021-09-19 22:00:00|15307.5|15305.5|15009.5|15004.5|15351.6|15349.6|14818.6|14817.6|833754
1632175200000|2021-09-20 22:00:00|15009.3|15004.3|15004.4|14999.4|15175.4|15173.4|14975.7|14973.7|656770
1632261600000|2021-09-21 22:00:00|15003|15001|15191.8|15186.8|15235.6|15234.6|14942.4|14940.4|595646
1632348000000|2021-09-22 22:00:00|15190.6|15188.6|15319.3|15314.3|15358.4|15357.4|15186.8|15184.8|506919
1632434400000|2021-09-23 22:00:00|15313.2|15311.2|15332.8|15327.8|15347.4|15346.4|15189.9|15187.9|462353
1632693600000|2021-09-26 22:00:00|15338.5|15336.5|15188.8|15183.8|15412.9|15410.9|15097.6|15096.6|534812
1632780000000|2021-09-27 22:00:00|15188.6|15186.6|14780.1|14775.1|15205.9|15203.9|14757.4|14756.4|822681
1632866400000|2021-09-28 22:00:00|14787.9|14785.9|14780.6|14775.6|14941.5|14939.5|14725.6|14724.6|643412
1632952800000|2021-09-29 22:00:00|14787.3|14785.3|14716.9|14711.9|14896.8|14894.8|14685.3|14684.3|693633
1633039200000|2021-09-30 22:00:00|14716.6|14714.6|14792|14787|14832.1|14831.1|14549|14548|656708
1633298400000|2021-10-03 22:00:00|14799|14797|14496.5|14491.5|14848|14846|14383.6|14382.6|793389
1633384800000|2021-10-04 22:00:00|14509.3|14507.3|14678.8|14673.8|14767|14766|14426.4|14424.4|566711
1633471200000|2021-10-05 22:00:00|14674.8|14672.8|14783.3|14778.3|14783.9|14779.9|14435.9|14433.9|751860
1633557600000|2021-10-06 22:00:00|14779.1|14777.1|14907.3|14902.3|15011.7|15010.7|14779.1|14777.1|490110
1633644000000|2021-10-07 22:00:00|14903|14901|14820.5|14815.5|15007.2|15005.2|14804.1|14803.1|547243
1633903200000|2021-10-10 22:00:00|14829|14827|14700.6|14695.6|14910.4|14909.4|14690.8|14688.8|507746
1633989600000|2021-10-11 22:00:00|14702.2|14700.2|14613.2|14608.2|14796.7|14794.7|14600|14598|596133
1634076000000|2021-10-12 22:00:00|14608.2|14606.2|14781.9|14776.9|14807.1|14806.1|14605.2|14603.2|544729
1634162400000|2021-10-13 22:00:00|14783.2|14781.2|15083.3|15078.3|15084.8|15082.8|14780.4|14778.4|418923
1634248800000|2021-10-14 22:00:00|15074.4|15072.4|15159.8|15154.8|15159.8|15157.6|15034.4|15032.4|430399
1634508000000|2021-10-17 22:00:00|15169.1|15167.1|15298.1|15293.1|15310.1|15308.1|15053.4|15051.4|419152
1634594400000|2021-10-18 22:00:00|15301.6|15299.6|15425.5|15420.5|15442.1|15440.1|15283.8|15281.8|378269
1634680800000|2021-10-19 22:00:00|15425.1|15423.1|15369.2|15364.2|15460.8|15459.8|15332.2|15331.2|445467
1634767200000|2021-10-20 22:00:00|15371|15369|15396|15391|15498.5|15497.5|15314.8|15312.8|433502
1634853600000|2021-10-21 22:00:00|15395.4|15390.4|15340.4|15335.4|15477.2|15476.2|15288.1|15287.1|540608
1635112800000|2021-10-24 22:00:00|15340.8|15338.8|15550.6|15545.6|15559.4|15557.2|15312.8|15310.8|451721
1635199200000|2021-10-25 22:00:00|15556.6|15554.6|15542.4|15537.4|15712.5|15711.5|15516|15515|575526
1635285600000|2021-10-26 22:00:00|15543.1|15538.1|15607.4|15602.4|15731.3|15730.3|15519.2|15517.2|529706
1635372000000|2021-10-27 22:00:00|15608.2|15606.2|15691.5|15686.5|15788.9|15786.9|15605|15603|494059
1635458400000|2021-10-28 22:00:00|15693.8|15691.8|15874.8|15869.8|15876.8|15874.8|15608.5|15606.5|480312
1635631200000|2021-10-30 22:00:00|15901.9|15899.9|15885.5|15883.5|15906|15904|15882.7|15880.7|5701
1635721200000|2021-10-31 23:00:00|15885.3|15883.3|15906.5|15904.5|15926.5|15924.5|15780.4|15779.4|403489
1635807600000|2021-11-01 23:00:00|15906.7|15904.7|15956.9|15954.9|15995.5|15994.5|15865.5|15863.5|415960
1635894000000|2021-11-02 23:00:00|15957|15955|16170.5|16168.5|16172.8|16170.8|15948.4|15947.4|445769
1635980400000|2021-11-03 23:00:00|16170.7|16168.7|16351.6|16349.6|16388.4|16387.4|16166.7|16164.7|516245
1636066800000|2021-11-04 23:00:00|16351.5|16349.5|16358.2|16353.2|16458.1|16457.1|16301.1|16300.1|517335
1636326000000|2021-11-07 23:00:00|16307.2|16305.2|16328.2|16323.2|16403.7|16402.7|16283.3|16281.3|411000
1636412400000|2021-11-08 23:00:00|16325|16323|16207.3|16202.3|16400.5|16399.5|16167.2|16166.2|554885
1636498800000|2021-11-09 23:00:00|16208.2|16206.2|16000.2|15995.2|16249.7|16247.7|15905.2|15904.2|652000
1636585200000|2021-11-10 23:00:00|15997.3|15995.3|16055.1|16050.1|16121.8|16119.8|15984.3|15982.3|431287
1636671600000|2021-11-11 23:00:00|16051.7|16049.7|16209.4|16204.4|16219.7|16218.7|16009.8|16008.8|416456
1636930800000|2021-11-14 23:00:00|16218.3|16216.3|16202.6|16197.6|16282.3|16280.3|16092.1|16091.1|478787
1637017200000|2021-11-15 23:00:00|16203.7|16201.7|16303.2|16298.2|16329.7|16328.7|16152.9|16150.9|420482
1637103600000|2021-11-16 23:00:00|16303.1|16298.1|16327.2|16322.2|16399.5|16398.5|16273.1|16272.1|452924
1637190000000|2021-11-17 23:00:00|16326.4|16324.4|16505.7|16500.7|16513.9|16511.3|16309.5|16308.5|593452
1637276400000|2021-11-18 23:00:00|16509.5|16507.5|16591.8|16586.8|16630.9|16629.9|16495.8|16493.8|539649
1637535600000|2021-11-21 23:00:00|16609.2|16607.2|16393.6|16388.6|16769.8|16768.8|16368.6|16366.6|760927
1637622000000|2021-11-22 23:00:00|16399.7|16397.7|16312.1|16307.1|16421.8|16420.8|16121|16120|892724
1637708400000|2021-11-23 23:00:00|16305.6|16303.6|16363|16358|16370.9|16369.9|16104.1|16103.1|649691
1637794800000|2021-11-24 23:00:00|16363.3|16361.3|16420.1|16415.1|16439.1|16437.1|16355.6|16353.6|69079
1637881200000|2021-11-25 23:00:00|16409.1|16407.1|16018|16013|16416.9|16414.9|15952.5|15947.5|600241
1638140400000|2021-11-28 23:00:00|16135.1|16130.1|16419|16414|16440.9|16439.9|16070.4|16068.4|591145
1638226800000|2021-11-29 23:00:00|16419.8|16414.8|16237.7|16232.7|16457.2|16456.2|16070.3|16069.3|842108
1638313200000|2021-11-30 23:00:00|16241.7|16239.7|15899.4|15894.4|16430.1|16429.1|15830.4|15828.4|854799
1638399600000|2021-12-01 23:00:00|15896|15894|16018.5|16013.5|16067.7|16066.7|15764.6|15763.6|849131
1638486000000|2021-12-02 23:00:00|16022.2|16020.2|15693|15688|16123.4|16121.4|15540.1|15539.1|888268
1638745200000|2021-12-05 23:00:00|15726|15724|15853.9|15848.9|15898|15897|15562.6|15561.6|688655
1638831600000|2021-12-06 23:00:00|15853.7|15848.7|16369.4|16364.4|16376.2|16374.2|15827.6|15825.6|585480
1638918000000|2021-12-07 23:00:00|16367.5|16365.5|16386.2|16381.2|16436.8|16434.8|16253.8|16252.8|489864
1639004400000|2021-12-08 23:00:00|16383.7|16381.7|16164.9|16159.9|16423.2|16421.2|16122.7|16120.7|607761
1639090800000|2021-12-09 23:00:00|16159.3|16157.3|16326.2|16321.2|16338|16337|16137|16136|387051
1639350000000|2021-12-12 23:00:00|16340.6|16338.6|16094.2|16089.2|16414|16412|16066.3|16064.3|533793
1639436400000|2021-12-13 23:00:00|16088.7|16086.7|15931.1|15926.1|16134.9|16132.9|15737.4|15736.4|686486
1639522800000|2021-12-14 23:00:00|15932|15927|16295.4|16290.4|16303.4|16301.4|15745.7|15744.7|732841
1639609200000|2021-12-15 23:00:00|16291.5|16289.5|15875|15870|16460.2|16458.2|15797.8|15796.8|785837
1639695600000|2021-12-16 23:00:00|15873.8|15871.8|15837.9|15832.9|15961.3|15960.3|15657.3|15656.3|793973
1639954800000|2021-12-19 23:00:00|15835.3|15833.3|15685.2|15680.2|15859.6|15857.6|15502|15501|666674
1640041200000|2021-12-20 23:00:00|15681.4|15679.4|15981.2|15976.2|15995.5|15994.5|15611.7|15610.7|525860
1640127600000|2021-12-21 23:00:00|15988.1|15986.1|16184.6|16179.6|16190.9|16188.9|15891.8|15889.8|470820
1640214000000|2021-12-22 23:00:00|16188|16186|16309.1|16307.1|16361.4|16360.4|16153.9|16151.9|342152
1640559600000|2021-12-26 23:00:00|16337.4|16335.4|16574.2|16569.2|16584.5|16582.5|16311.3|16309.3|342724
1640646000000|2021-12-27 23:00:00|16573.5|16568.5|16515.3|16510.3|16661.7|16659.7|16456.7|16455.7|450283
1640732400000|2021-12-28 23:00:00|16517.5|16515.5|16484.8|16479.8|16567.9|16565.9|16391.2|16390.2|350934
1640818800000|2021-12-29 23:00:00|16488.1|16486.1|16442.4|16437.4|16571.6|16570.6|16418|16417|297631
1640905200000|2021-12-30 23:00:00|16437.7|16435.7|16336.8|16331.8|16470|16469|16317.2|16316.2|356451
1641164400000|2022-01-02 23:00:00|16392.5|16390.5|16508.7|16503.7|16514.6|16512.6|16295.3|16294.3|503664
1641250800000|2022-01-03 23:00:00|16504.7|16502.7|16262|16257|16570.8|16568.8|16148.4|16147.4|662497
1641337200000|2022-01-04 23:00:00|16272.9|16270.9|15776.6|15771.6|16275|16273|15763.2|15758.2|757612
1641423600000|2022-01-05 23:00:00|15776.9|15771.9|15804.8|15799.8|15904|15903|15607.5|15606.5|796238
1641510000000|2022-01-06 23:00:00|15809.9|15807.9|15585.6|15580.6|15863.5|15861.5|15523.6|15522.6|691538
1641769200000|2022-01-09 23:00:00|15601.5|15599.5|15629.7|15624.7|15680.9|15678.9|15164.7|15163.7|879224
1641855600000|2022-01-10 23:00:00|15634.1|15632.1|15836.8|15831.8|15850.8|15848.8|15489.4|15488.4|700226
1641942000000|2022-01-11 23:00:00|15837.4|15835.4|15900|15895|16021.6|16020.6|15774.3|15772.3|667146
1642028400000|2022-01-12 23:00:00|15913.5|15911.5|15516.7|15511.7|15990.7|15989.7|15472.1|15471.1|755632
1642114800000|2022-01-13 23:00:00|15516.4|15514.4|15630.2|15625.2|15630.7|15628.2|15324|15322|787506
1642374000000|2022-01-16 23:00:00|15656.7|15654.7|15571.7|15566.7|15657.4|15655.4|15519|15517|112327
1642460400000|2022-01-17 23:00:00|15573.2|15571.2|15247.9|15242.9|15613.9|15611.9|15185.5|15184.5|745335
1642546800000|2022-01-18 23:00:00|15258.5|15256.5|15061.6|15056.6|15384.5|15383.5|15025.6|15023.6|769652
1642633200000|2022-01-19 23:00:00|15056.2|15054.2|14724.9|14719.9|15351.4|15350.4|14661.4|14659.4|761268
1642719600000|2022-01-20 23:00:00|14736.5|14734.5|14427.4|14422.4|14870.2|14869.2|14423.9|14421.8|1028893
1642978800000|2022-01-23 23:00:00|14412.1|14410.1|14513.8|14508.8|14595|14593|13721.4|13720.4|1301585
1643065200000|2022-01-24 23:00:00|14510.1|14508.1|13968.1|13963.1|14514.1|14512.1|13906.9|13904.9|944949
1643151600000|2022-01-25 23:00:00|13968.5|13963.5|14212.3|14207.3|14654.2|14653.2|13964.2|13962.2|891212
1643238000000|2022-01-26 23:00:00|14211.9|14209.9|14178|14173|14426.4|14425.4|13863.8|13861.8|858880
1643324400000|2022-01-27 23:00:00|14184.9|14182.9|14448.4|14443.4|14458.1|14456.1|13848.4|13846.4|865150
1643583600000|2022-01-30 23:00:00|14474.7|14472.7|14889.5|14884.5|14932.7|14931.7|14370.6|14368.6|633169
1643670000000|2022-01-31 23:00:00|14888.2|14886.2|15146.1|15141.1|15153.9|15151.9|14747.5|14746.5|588239
1643756400000|2022-02-01 23:00:00|15147|15142|14864.1|14859.1|15277.2|15275.2|14843.8|14841.8|633938
1643842800000|2022-02-02 23:00:00|14869.2|14867.2|14782.3|14777.3|14886|14884|14473.7|14472.7|717662
1643929200000|2022-02-03 23:00:00|14777.1|14775.1|14659.5|14654.5|14838.5|14836.5|14376.6|14374.6|756599
1644188400000|2022-02-06 23:00:00|14683.2|14681.2|14613.6|14608.6|14820.6|14819.6|14524.7|14523.7|556471
1644274800000|2022-02-07 23:00:00|14613.4|14611.4|14749.7|14744.7|14786.1|14785.1|14480.5|14479.5|603878
1644361200000|2022-02-08 23:00:00|14753.6|14751.6|15066.3|15061.3|15079.2|15077.2|14752.6|14750.6|524042
1644447600000|2022-02-09 23:00:00|15069.9|15067.9|14706.4|14701.4|15073.4|15071.4|14635.8|14634.8|819472
1644534000000|2022-02-10 23:00:00|14712|14710|14269|14264|14780|14779|14191.5|14190.5|825796
1644793200000|2022-02-13 23:00:00|14243.5|14241.5|14277.4|14272.4|14406.9|14405.9|14040.1|14038.1|727029
1644879600000|2022-02-14 23:00:00|14271.3|14269.3|14593.5|14588.5|14624.9|14623.9|14236.1|14234.1|554865
1644966000000|2022-02-15 23:00:00|14596.1|14594.1|14599.3|14594.3|14676.5|14674.5|14389.4|14388.4|588156
1645052400000|2022-02-16 23:00:00|14598.7|14593.7|14165.8|14160.8|14626.2|14624.2|14143.5|14141.5|622999
1645138800000|2022-02-17 23:00:00|14165.1|14163.1|14005.5|14000.5|14307.1|14305.1|13917.4|13916.4|754473
1645398000000|2022-02-20 23:00:00|13939.5|13937.5|13686.1|13681.1|14168.8|14166.8|13655.3|13650.3|236939
1645484400000|2022-02-21 23:00:00|13666.8|13661.8|13934.5|13929.5|14118.9|14117.9|13593.1|13591.1|865075
1645570800000|2022-02-22 23:00:00|13926.3|13924.3|13493.6|13488.6|14074.8|14072.8|13473.9|13468.9|703056
1645657200000|2022-02-23 23:00:00|13487.7|13485.7|13922.4|13917.4|13990.3|13989.3|13033.6|13031.6|1109887
1645743600000|2022-02-24 23:00:00|13910.4|13908.4|14197.2|14192.2|14205.4|14203.4|13768.3|13766.3|775413
1646002800000|2022-02-27 23:00:00|13890.4|13886.4|14225.3|14220.3|14298.2|14297.2|13696.6|13692.6|745549
1646089200000|2022-02-28 23:00:00|14226.9|14224.9|14027.6|14022.6|14334.3|14332.3|13907.7|13906.7|638629
1646175600000|2022-03-01 23:00:00|14027.8|14022.8|14198|14193|14296.1|14295.1|13919.4|13917.4|620409
1646262000000|2022-03-02 23:00:00|14203.6|14201.6|14067.1|14062.1|14398|14396|13963|13962|591753
1646348400000|2022-03-03 23:00:00|14075.1|14073.1|13805.2|13800.2|14092.3|14090.3|13737.6|13736.6|716990
1646607600000|2022-03-06 23:00:00|13719|13717|13275.4|13270.4|13882.6|13881.6|13267.7|13265.7|705951
1646694000000|2022-03-07 23:00:00|13276.6|13274.6|13201.4|13196.4|13665.8|13664.8|13107|13105|832448
1646780400000|2022-03-08 23:00:00|13201.2|13196.2|13770.4|13765.4|13822.4|13820.4|13194.4|13192.4|645264
1646866800000|2022-03-09 23:00:00|13775.9|13773.9|13574.1|13569.1|13776.9|13774.9|13402|13401|606341
1646953200000|2022-03-10 23:00:00|13580.7|13578.7|13308.9|13303.9|13863.7|13861.7|13285.9|13284.9|435387
1647126000000|2022-03-12 23:00:00|13373.9|13371.9|13363.1|13361.1|13405.1|13403.1|13339.5|13337.5|5172
1647212400000|2022-03-13 23:00:00|13363|13361|13104.3|13102.3|13447.4|13445.4|13017.8|13016.8|536670
1647298800000|2022-03-14 23:00:00|13103.8|13101.8|13443.1|13441.1|13489.6|13488.6|12945.3|12943.3|549841
1647385200000|2022-03-15 23:00:00|13443.3|13441.3|13964.2|13962.2|14029.8|14027.8|13421|13419|650399
1647471600000|2022-03-16 23:00:00|13964.3|13962.3|14030.3|14028.3|14135.8|14133.8|13822.7|13821.7|525838
1647558000000|2022-03-17 23:00:00|14030.2|14028.2|14444.2|14439.2|14447.3|14445.3|13971.3|13969.3|542065
1647730800000|2022-03-19 23:00:00|14412.3|14410.3|14424.3|14422.3|14442.7|14440.7|14410.4|14408.4|5955
1647817200000|2022-03-20 23:00:00|14424.4|14422.4|14373.7|14371.7|14473.8|14472.8|14190.4|14189.4|576654
1647903600000|2022-03-21 23:00:00|14373.6|14371.6|14667.7|14665.7|14692.7|14691.7|14298.3|14296.3|503944
1647990000000|2022-03-22 23:00:00|14667.9|14665.9|14471.5|14469.5|14689.4|14688.4|14445.6|14444.6|541693
1648076400000|2022-03-23 23:00:00|14471.3|14469.3|14748.2|14746.2|14777.1|14775.1|14437.7|14436.7|509969
1648162800000|2022-03-24 23:00:00|14747.7|14745.7|14753.2|14748.2|14842.6|14840.6|14574.9|14573.9|542873
1648335600000|2022-03-26 23:00:00|14744.3|14742.3|14740.9|14738.9|14784.5|14782.5|14737.5|14735.5|5303
1648422000000|2022-03-27 23:00:00|14741|14739|14981.3|14979.3|15004.4|15002.4|14666.7|14664.7|525442
1648508400000|2022-03-28 23:00:00|14981.5|14979.5|15217.1|15215.1|15276|15275|14964.5|14962.5|548813
1648594800000|2022-03-29 23:00:00|15217.7|15215.7|15114.8|15112.8|15269.2|15267.2|15019.2|15018.2|504609
1648681200000|2022-03-30 23:00:00|15115|15113|14911.2|14909.2|15187.5|15185.5|14852.5|14851.5|550608
1648767600000|2022-03-31 23:00:00|14911.1|14909.1|14852.8|14847.8|14956.2|14954.2|14723.3|14722.3|532109
1649023200000|2022-04-03 22:00:00|14852|14850|15166.5|15161.5|15179|15177|14809.4|14807.4|451482
1649109600000|2022-04-04 22:00:00|15163.2|15161.2|14855.4|14850.4|15202.9|15200.9|14778.8|14777.8|556663
1649196000000|2022-04-05 22:00:00|14858.5|14856.5|14496.9|14491.9|14859.5|14857.5|14390.4|14389.4|775711
1649282400000|2022-04-06 22:00:00|14489.8|14487.8|14540|14535|14630.3|14629.3|14316.5|14315.5|640749
1649368800000|2022-04-07 22:00:00|14530.1|14528.1|14325.9|14323.9|14636.9|14634.9|14306.9|14305.9|635009
1649628000000|2022-04-10 22:00:00|14350.9|14348.9|14001.1|13996.1|14368.1|14366.1|13981.1|13980.1|563716
1649714400000|2022-04-11 22:00:00|14002.8|14000.8|13952.9|13947.9|14280.4|14278.4|13877.6|13876.6|702035
1649800800000|2022-04-12 22:00:00|13950|13948|14215.4|14210.4|14261.4|14260.4|13919|13918|523346
1649887200000|2022-04-13 22:00:00|14206.9|14204.9|13896.5|13891.5|14291.5|14289.5|13878.3|13876.3|538759
1650232800000|2022-04-17 22:00:00|13869|13867|13971.4|13966.4|14002.8|14001.8|13731|13729|489268
1650319200000|2022-04-18 22:00:00|13962.5|13960.5|14085.6|14080.6|14239.6|14238.6|13828.3|13826.3|550323
1650405600000|2022-04-19 22:00:00|14097.7|14095.7|14072.6|14067.6|14295.2|14293.2|13956.6|13955.6|600673
1650492000000|2022-04-20 22:00:00|14072|14067|13717.8|13712.8|14279.1|14278.1|13667.8|13665.8|679270
1650578400000|2022-04-21 22:00:00|13712.3|13710.3|13316.5|13311.5|13778.5|13776.5|13297.7|13295.7|720653
1650837600000|2022-04-24 22:00:00|13345.2|13343.2|13531.5|13526.5|13549.6|13547.6|13184.4|13182.4|741411
1650924000000|2022-04-25 22:00:00|13526.8|13524.8|12893.7|12888.7|13583.6|13581.6|12805.5|12803.5|748644
1651010400000|2022-04-26 22:00:00|12888.6|12886.6|13184.5|13179.5|13256.6|13255.6|12880.1|12878.1|812331
1651096800000|2022-04-27 22:00:00|13190.9|13188.9|13252|13247|13542.8|13541.8|13033.3|13032.3|746832
1651183200000|2022-04-28 22:00:00|13204.8|13202.8|12894.7|12889.7|13434.2|13433.2|12833.6|12832.6|714153
1651442400000|2022-05-01 22:00:00|12878.2|12876.2|13055.7|13050.7|13084.4|13082.4|12710.5|12709.5|754599
1651528800000|2022-05-02 22:00:00|13051.9|13049.9|13123.1|13118.1|13184.8|13183.8|12968.6|12967.6|655748
1651615200000|2022-05-03 22:00:00|13119.1|13117.1|13509.4|13504.4|13555|13554|12885.2|12884.2|695381
1651701600000|2022-05-04 22:00:00|13499.2|13497.2|12886.5|12881.5|13546.6|13544.6|12710.4|12709.4|865999
1651788000000|2022-05-05 22:00:00|12885.3|12883.3|12670.7|12665.7|12928.4|12927.4|12521.3|12520.3|842011
1652047200000|2022-05-08 22:00:00|12593.3|12591.3|12203.8|12198.8|12639.4|12637.4|12135|12134|800025
1652133600000|2022-05-09 22:00:00|12212.4|12210.4|12331.2|12326.2|12546.4|12545.4|12102.6|12100.6|842791
1652220000000|2022-05-10 22:00:00|12328.6|12326.6|12001.8|11996.8|12551.8|12549.8|11940.3|11939.3|855151
1652306400000|2022-05-11 22:00:00|12004.7|12002.7|11893.7|11888.7|12131.5|12130.5|11688.9|11687.9|874255
1652392800000|2022-05-12 22:00:00|11903|11901|12362.3|12357.3|12430.8|12429.8|11900.5|11898.5|654061
1652652000000|2022-05-15 22:00:00|12399.6|12397.6|12238.5|12233.5|12496.3|12494.3|12190.3|12189.3|621009
1652738400000|2022-05-16 22:00:00|12235.1|12233.1|12573.2|12568.2|12576.1|12575.1|12234.4|12232.4|648845
1652824800000|2022-05-17 22:00:00|12569.8|12567.8|11895.4|11890.4|12589.7|12587.7|11861.8|11859.8|726670
1652911200000|2022-05-18 22:00:00|11905.1|11903.1|11902.2|11897.2|12073.8|12072.8|11702.5|11700.5|826265
1652997600000|2022-05-19 22:00:00|11895.3|11893.3|11836.1|11831.1|12093.8|12091.8|11488.4|11487.4|794146
1653256800000|2022-05-22 22:00:00|11866.7|11864.7|11911.8|11906.8|12074|12072|11783.6|11782.6|652541
1653343200000|2022-05-23 22:00:00|11913.7|11911.7|11810.6|11805.6|11916.7|11914.7|11574.8|11573.8|708517
1653429600000|2022-05-24 22:00:00|11807.1|11805.1|11884.9|11879.9|12032.8|12031.8|11671|11669|663962
1653516000000|2022-05-25 22:00:00|11884.7|11882.7|12256.7|12251.7|12341|12340|11845.7|11843.7|604618
1653602400000|2022-05-26 22:00:00|12251.6|12249.6|12719.2|12714.2|12719.7|12717.7|12220.6|12218.6|601206
1653861600000|2022-05-29 22:00:00|12710.7|12708.7|12814.5|12809.5|12881.9|12879.9|12673.2|12671.2|126921
1653948000000|2022-05-30 22:00:00|12811.1|12809.1|12655.7|12650.7|12825.7|12823.7|12480.9|12479.9|694701
1654034400000|2022-05-31 22:00:00|12661.6|12659.6|12547.8|12542.8|12821.2|12820.2|12454.3|12453.3|673394
1654120800000|2022-06-01 22:00:00|12548|12546|12890.6|12885.6|12902.1|12898.9|12440.3|12439.3|615801
1654207200000|2022-06-02 22:00:00|12894.4|12892.4|12550.9|12545.9|12943.1|12941.1|12501.9|12500.9|642528
1654466400000|2022-06-05 22:00:00|12570.4|12568.4|12606.9|12601.9|12809.2|12808.2|12526.8|12524.8|532838
1654552800000|2022-06-06 22:00:00|12606.8|12601.8|12682.8|12677.8|12736.3|12735.3|12410.7|12409.7|575663
1654639200000|2022-06-07 22:00:00|12677.4|12675.4|12621.2|12616.2|12779.4|12778.4|12578.8|12577.8|575615
1654725600000|2022-06-08 22:00:00|12623|12621|12294.5|12289.5|12723.7|12721.7|12255.4|12253.4|679741
1654812000000|2022-06-09 22:00:00|12301.1|12299.1|11861.7|11856.7|12338.5|12336.5|11823|11822|604590
1655071200000|2022-06-12 22:00:00|11715.3|11713.3|11328.7|11323.7|11743.3|11741.3|11255.9|11254.9|673889
1655157600000|2022-06-13 22:00:00|11339.1|11337.1|11328.8|11323.8|11503.6|11501.6|11203.5|11202.5|689154
1655244000000|2022-06-14 22:00:00|11332.7|11330.7|11620.8|11615.8|11756.4|11755.4|11327.1|11325.1|743143
1655330400000|2022-06-15 22:00:00|11609.2|11607.2|11172.4|11167.4|11735.9|11733.9|11037.1|11036.1|823474
1655416800000|2022-06-16 22:00:00|11172.6|11167.6|11273.6|11268.6|11361.6|11360.6|11086.2|11085.2|721009
1655676000000|2022-06-19 22:00:00|11297.9|11295.9|11362.7|11357.7|11401.5|11399.5|11238.9|11236.9|129987
1655762400000|2022-06-20 22:00:00|11390.4|11388.4|11547.7|11542.7|11640.5|11639.5|11363.4|11361.4|517037
1655848800000|2022-06-21 22:00:00|11531.8|11529.8|11516.5|11511.5|11710.5|11709.5|11286.1|11284.1|626832
1655935200000|2022-06-22 22:00:00|11508.7|11506.7|11670.4|11665.4|11732.6|11731.6|11426.6|11424.6|622172
1656021600000|2022-06-23 22:00:00|11654.1|11652.1|12100.5|12095.5|12114.3|12113|11651.3|11649.3|552987
1656280800000|2022-06-26 22:00:00|12110.4|12108.4|12039.6|12034.6|12226.4|12224.4|11958.6|11957.6|554286
1656367200000|2022-06-27 22:00:00|12046.1|12044.1|11642.1|11637.1|12137.9|12136.9|11626.3|11624.3|627326
1656453600000|2022-06-28 22:00:00|11647.3|11645.3|11655|11650|11712.3|11711.3|11528.5|11527.5|579599
1656540000000|2022-06-29 22:00:00|11654|11652|11492.3|11487.3|11660.3|11658.3|11314.4|11313.4|731108
1656626400000|2022-06-30 22:00:00|11492.4|11487.4|11586.8|11581.8|11600.1|11599.1|11355.4|11353.4|601522
1656885600000|2022-07-03 22:00:00|11579.4|11577.4|11533.1|11528.1|11582.4|11580.4|11470.5|11468.5|79222
1656972000000|2022-07-04 22:00:00|11525.7|11523.7|11784.4|11779.4|11786.6|11784.6|11358.3|11357.3|704783
1657058400000|2022-07-05 22:00:00|11790.6|11788.6|11877.1|11872.1|11942.8|11941.8|11699.6|11697.6|642278
1657144800000|2022-07-06 22:00:00|11870.5|11868.5|12088.6|12083.6|12138.3|12137.3|11806.4|11804.4|539314
1657231200000|2022-07-07 22:00:00|12088|12083|12132.5|12127.5|12181|12180|11923.5|11921.5|630761
1657490400000|2022-07-10 22:00:00|12113.1|12111.1|11874|11869|12113.5|12111.5|11823.4|11822.4|569196
1657576800000|2022-07-11 22:00:00|11874.1|11869.1|11746.8|11741.8|11999.4|11998.4|11684.1|11683.1|603759
1657663200000|2022-07-12 22:00:00|11755.4|11753.4|11706.6|11701.6|11939.8|11937.8|11451.9|11449.9|729196
1657749600000|2022-07-13 22:00:00|11699.4|11697.4|11783.1|11778.1|11805.3|11804.3|11480.9|11479.9|648198
1657836000000|2022-07-14 22:00:00|11780.5|11778.5|11994.4|11989.4|11994.8|11992.8|11711.3|11709.3|551170
1658095200000|2022-07-17 22:00:00|12036.3|12034.3|11882.1|11877.1|12159.2|12158.2|11831.4|11830.4|545243
1658181600000|2022-07-18 22:00:00|11887.3|11885.3|12302|12297|12310.7|12305.7|11863.9|11861.9|577548
1658268000000|2022-07-19 22:00:00|12301.4|12299.4|12424.4|12419.4|12490.6|12489.6|12206.9|12204.9|637304
1658354400000|2022-07-20 22:00:00|12413.2|12411.2|12536.9|12531.9|12629.1|12627.1|12346.4|12345.4|598433
1658440800000|2022-07-21 22:00:00|12533.2|12531.2|12403.5|12398.5|12670.1|12669.1|12318.9|12317.9|624514
1658700000000|2022-07-24 22:00:00|12411.5|12409.5|12274.7|12269.7|12474|12472|12242.5|12241.5|486288
1658786400000|2022-07-25 22:00:00|12286.4|12284.4|12164.8|12159.8|12309.8|12307.8|12048.5|12046.5|528966
1658872800000|2022-07-26 22:00:00|12168.1|12166.1|12556.7|12551.7|12666.8|12665.8|12168.1|12166.1|624201
1658959200000|2022-07-27 22:00:00|12557.1|12555.1|12896.2|12891.2|12925.9|12923.9|12430|12429|640849
1659045600000|2022-07-28 22:00:00|12895.6|12890.6|12957|12952|12986.4|12985.4|12721.8|12720.8|578524
1659304800000|2022-07-31 22:00:00|12963.5|12961.5|12949.8|12944.8|13087.6|13086.6|12830.6|12829.6|616054
1659391200000|2022-08-01 22:00:00|12951.6|12949.6|12904.2|12899.2|13076.3|13075.3|12796|12794|670184
1659477600000|2022-08-02 22:00:00|12903.2|12901.2|13235.2|13230.2|13289.5|13288.5|12849.4|12847.4|680415
1659564000000|2022-08-03 22:00:00|13233.2|13228.2|13309.2|13304.2|13334.2|13332.2|13162.8|13161.8|538106
1659650400000|2022-08-04 22:00:00|13309.5|13304.5|13199.1|13194.1|13365.7|13363.7|13068.6|13067.6|681335
1659909600000|2022-08-07 22:00:00|13225.9|13223.9|13199.1|13194.1|13399.6|13398.6|13101.4|13100.4|592503
1659996000000|2022-08-08 22:00:00|13186.9|13184.9|13026.9|13021.9|13214.1|13212.1|12944.8|12943.8|548633
1660082400000|2022-08-09 22:00:00|13029|13027|13367.7|13362.7|13386.8|13385.8|12962.8|12960.8|596557
1660168800000|2022-08-10 22:00:00|13358.7|13356.7|13333.5|13328.5|13555.3|13554.3|13269|13268|612718
1660255200000|2022-08-11 22:00:00|13333.4|13328.4|13562.2|13557.2|13562.6|13561.6|13293.9|13291.9|494467
1660514400000|2022-08-14 22:00:00|13543.3|13541.3|13660.6|13655.6|13686.9|13685.9|13476.9|13474.9|458358
1660600800000|2022-08-15 22:00:00|13656.7|13654.7|13635.6|13630.6|13722.6|13721.6|13508.1|13507.1|550820
1660687200000|2022-08-16 22:00:00|13638.1|13636.1|13481.6|13476.6|13651.3|13649.3|13386.5|13385.5|606531
1660773600000|2022-08-17 22:00:00|13480.9|13478.9|13512.4|13507.4|13557.2|13556.2|13390.8|13388.8|520719
1660860000000|2022-08-18 22:00:00|13512.9|13510.9|13233.2|13228.2|13513.2|13511.2|13211.1|13210.1|609652
1661119200000|2022-08-21 22:00:00|13181.1|13179.1|12913.2|12908.2|13204.5|13202.5|12859.2|12858.2|588086
1661205600000|2022-08-22 22:00:00|12918|12916|12878.1|12873.1|13002|13001|12807.7|12805.7|566950
1661292000000|2022-08-23 22:00:00|12878|12873|12934|12929|12998.6|12997.6|12810.6|12808.6|497835
1661378400000|2022-08-24 22:00:00|12929.9|12927.9|13140.1|13135.1|13148.2|13147.1|12911.2|12909.2|535503
1661464800000|2022-08-25 22:00:00|13144|13142|12552.9|12547.9|13207.2|13205.2|12548.1|12546.1|743465
1661724000000|2022-08-28 22:00:00|12483.9|12481.9|12492.3|12487.3|12599.9|12598.9|12392.6|12390.6|689926
1661810400000|2022-08-29 22:00:00|12493.2|12491.2|12353.2|12348.2|12647.7|12645.7|12239.3|12238.3|792204
1661896800000|2022-08-30 22:00:00|12356.7|12354.7|12279.5|12274.5|12502.6|12501.6|12267.8|12266.8|665730
1661983200000|2022-08-31 22:00:00|12264.3|12262.3|12289.7|12284.7|12293.7|12290|12011.4|12010.4|818006
1662069600000|2022-09-01 22:00:00|12288|12286|12128.7|12123.7|12454.7|12453.7|12035.7|12034.7|828044
1662328800000|2022-09-04 22:00:00|12104|12102|12126.3|12121.3|12161.9|12160.9|12050.7|12048.7|130828
1662415200000|2022-09-05 22:00:00|12132.5|12130.5|12014.8|12009.8|12239.4|12237.4|11926.3|11925.3|755288
1662501600000|2022-09-06 22:00:00|12015.1|12013.1|12261.5|12256.5|12299.4|12298.4|11918.9|11916.9|670869
1662588000000|2022-09-07 22:00:00|12261.7|12259.7|12338.6|12333.6|12377.2|12376.2|12112.1|12111.1|731857
1662674400000|2022-09-08 22:00:00|12343.5|12341.5|12589.2|12584.2|12610.8|12609.8|12327.9|12325.9|528345
1662933600000|2022-09-11 22:00:00|12643.6|12641.6|12771|12766|12772.3|12770.2|12571.3|12569.3|469169
1663020000000|2022-09-12 22:00:00|12769.6|12767.6|12049.2|12044.2|12903.8|12901.8|12002.6|12001.6|715507
1663106400000|2022-09-13 22:00:00|12046.9|12044.9|12171.4|12166.4|12174.3|12171|12001.9|11999.9|676184
1663192800000|2022-09-14 22:00:00|12155.4|12153.4|11890.2|11885.2|12188.5|12186.5|11866|11865|746546
1663279200000|2022-09-15 22:00:00|11883.2|11881.2|11886.3|11881.3|11891.1|11889.1|11706.9|11705.9|744557
1663538400000|2022-09-18 22:00:00|11848.6|11846.6|11975.3|11970.3|11994.5|11992.5|11722.2|11720.2|625656
1663624800000|2022-09-19 22:00:00|11974.1|11972.1|11874|11869|12020.8|12018.8|11760.2|11759.2|698179
1663711200000|2022-09-20 22:00:00|11876.1|11874.1|11601.4|11596.4|12069.6|12068.6|11579.2|11577.2|813503
1663797600000|2022-09-21 22:00:00|11591.6|11589.6|11514.4|11509.4|11727.5|11725.5|11448|11447|781080
1663884000000|2022-09-22 22:00:00|11513.8|11508.8|11329.9|11324.9|11537.5|11535.5|11167.8|11166.8|793830
1664143200000|2022-09-25 22:00:00|11312.5|11310.5|11253.4|11248.4|11475.6|11474.6|11196.9|11194.9|801083
1664229600000|2022-09-26 22:00:00|11254.7|11252.7|11286.1|11281.1|11505.3|11504.3|11172|11171|833322
1664316000000|2022-09-27 22:00:00|11300.9|11298.9|11487.2|11482.2|11548.6|11547.6|11082.2|11080.2|884954
1664402400000|2022-09-28 22:00:00|11479.7|11477.7|11169.4|11164.4|11500.1|11498.1|11038.3|11037.3|879250
1664488800000|2022-09-29 22:00:00|11166.1|11164.1|11005.3|11000.3|11298.6|11297.6|10969.1|10967.1|865602
1664748000000|2022-10-02 22:00:00|10959.2|10957.2|11254.8|11249.8|11300|11299|10835.2|10833.2|746803
1664834400000|2022-10-03 22:00:00|11252.9|11250.9|11580.8|11575.8|11611.5|11610.5|11221.1|11219.1|760097
1664920800000|2022-10-04 22:00:00|11578.9|11576.9|11558.8|11553.8|11651.7|11650.7|11305.7|11304.7|693179
1665007200000|2022-10-05 22:00:00|11568.4|11566.4|11452.4|11447.4|11669.6|11667.6|11443.9|11438.9|771324
1665093600000|2022-10-06 22:00:00|11437.1|11435.1|11045.2|11040.2|11507.6|11505.6|10989.6|10988.6|750722
1665352800000|2022-10-09 22:00:00|11006.3|11004.3|10933.5|10928.5|11081.1|11079.1|10822.7|10821.7|746808
1665439200000|2022-10-10 22:00:00|10932.5|10930.5|10825.2|10820.2|10985.8|10984.8|10714.6|10713.6|822771
1665525600000|2022-10-11 22:00:00|10822.4|10820.4|10803.4|10798.4|10923.5|10921.5|10752.9|10751.9|722880
1665612000000|2022-10-12 22:00:00|10807|10805|11022.4|11017.4|11091.2|11090.2|10433.1|10432.1|1033901
1665698400000|2022-10-13 22:00:00|11019.3|11017.3|10702.1|10697.1|11201.6|11199.6|10681|10680|833859
1665957600000|2022-10-16 22:00:00|10688.3|10686.3|11107.3|11102.3|11107.8|11102.8|10688.3|10686.3|628353
1666044000000|2022-10-17 22:00:00|11121.7|11119.7|11269.6|11264.6|11380|11379|11029.3|11028.3|826779
1666130400000|2022-10-18 22:00:00|11279.5|11277.5|11091.4|11086.4|11333.5|11331.5|11003.6|11002.6|730259
1666216800000|2022-10-19 22:00:00|11088.7|11086.7|11018.8|11013.8|11283.7|11282.7|10962.8|10960.8|732773
1666303200000|2022-10-20 22:00:00|11020.9|11018.9|11271|11270|11277.7|11276.7|10894.7|10892.7|691121
1666562400000|2022-10-23 22:00:00|11395.8|11393.8|11417.7|11412.7|11486.8|11484.8|11165.4|11164.4|706337
1666648800000|2022-10-24 22:00:00|11410.9|11408.9|11498.2|11493.2|11687.6|11685.6|11385.8|11383.8|651521
1666735200000|2022-10-25 22:00:00|11468.8|11466.8|11359.7|11354.7|11658.4|11657.4|11359.1|11354.1|770013
1666821600000|2022-10-26 22:00:00|11372.2|11370.2|11091.7|11086.7|11491.9|11489.9|10884.4|10882.4|762194
1666908000000|2022-10-27 22:00:00|11097.2|11095.2|11585.2|11580.2|11585.2|11583.1|11020.2|11018.2|716940
1667170800000|2022-10-30 23:00:00|11529.3|11527.3|11423.2|11421.2|11546.2|11544.2|11326.3|11325.3|593859
1667257200000|2022-10-31 23:00:00|11423.1|11421.1|11310.9|11308.9|11579.3|11578.3|11250.6|11248.6|600980
1667343600000|2022-11-01 23:00:00|11310.8|11308.8|10885|10883|11420.4|11419.4|10863.1|10861.1|768422
1667430000000|2022-11-02 23:00:00|10884.9|10882.9|10677.7|10675.7|10957.6|10955.6|10659.1|10657.1|692215
1667516400000|2022-11-03 23:00:00|10677.6|10675.6|10836.5|10831.5|10939.1|10938.1|10603.5|10601.5|866721
1667775600000|2022-11-06 23:00:00|10743.6|10741.6|10979.4|10974.4|11002.2|11001.2|10743.6|10741.6|545367
1667862000000|2022-11-07 23:00:00|10972.6|10970.6|11042.5|11037.5|11194.9|11193.9|10893.2|10892.2|718304
1667948400000|2022-11-08 23:00:00|11042.6|11037.6|10807.9|10802.9|11127.2|11125.2|10789.9|10788.9|654554
1668034800000|2022-11-09 23:00:00|10808.7|10803.7|11655.9|11650.9|11674.7|11669.7|10771.9|10769.9|839538
1668121200000|2022-11-10 23:00:00|11637|11635|11802.9|11797.9|11842.5|11841.5|11536.4|11535.4|675378
1668380400000|2022-11-13 23:00:00|11748.6|11746.6|11737.5|11732.5|11864.9|11863.9|11667.1|11666.1|567940
1668466800000|2022-11-14 23:00:00|11734.9|11732.9|11852.3|11847.3|12085.2|12083.2|11728.6|11726.6|766444
1668553200000|2022-11-15 23:00:00|11844|11842|11742.3|11737.3|11923.5|11921.5|11669.1|11668.1|569594
1668639600000|2022-11-16 23:00:00|11742.1|11740.1|11709.1|11704.1|11791.1|11789.1|11491.9|11489.9|645847
1668726000000|2022-11-17 23:00:00|11714.5|11712.5|11683.7|11678.7|11809.5|11807.5|11576.4|11575.4|578742
1668985200000|2022-11-20 23:00:00|11699.8|11697.8|11561.1|11556.1|11726.1|11724.1|11524.3|11523.3|474525
1669071600000|2022-11-21 23:00:00|11558.6|11556.6|11720.3|11715.3|11732.9|11731.9|11497.4|11495.4|525104
1669158000000|2022-11-22 23:00:00|11719.7|11714.7|11858.7|11853.7|11869.9|11868.9|11694.1|11692.1|466749
1669244400000|2022-11-23 23:00:00|11859.4|11857.4|11898.7|11893.7|11910.3|11908.3|11850.9|11848.9|57119
1669330800000|2022-11-24 23:00:00|11891.1|11889.1|11769.8|11764.8|11901.4|11899.4|11743.6|11742.6|191383
1669590000000|2022-11-27 23:00:00|11714.5|11712.5|11604.8|11599.8|11767.6|11766.6|11554.4|11553.4|501721
1669676400000|2022-11-28 23:00:00|11601.9|11599.9|11500.4|11495.4|11683.6|11681.6|11444.2|11443.2|552515
1669762800000|2022-11-29 23:00:00|11495|11493|12046.4|12041.4|12057.4|12055.4|11478.2|11476.2|748110
1669849200000|2022-11-30 23:00:00|12057.6|12055.6|12024|12019|12117.8|12116.8|11924.4|11923.4|621082
1669935600000|2022-12-01 23:00:00|12022.1|12020.1|11964.3|11959.3|12050|12048|11723.6|11721.6|583451
1670194800000|2022-12-04 23:00:00|11986.8|11984.8|11796.3|11791.3|11994.6|11992.6|11731|11730|531429
1670281200000|2022-12-05 23:00:00|11797.7|11795.7|11556.7|11551.7|11831.2|11829.2|11489.7|11488.7|650748
1670367600000|2022-12-06 23:00:00|11553.4|11551.4|11493.3|11488.3|11583.2|11581.7|11410.9|11408.9|630988
1670454000000|2022-12-07 23:00:00|11488.5|11486.5|11634.3|11629.3|11676.1|11675.1|11423.4|11421.4|597599
1670540400000|2022-12-08 23:00:00|11633.2|11631.2|11548.1|11543.1|11727.3|11725.3|11509.1|11507.1|491886
1670799600000|2022-12-11 23:00:00|11561.8|11559.8|11696.1|11691.1|11709.1|11707.9|11516.6|11514.6|389034
1670886000000|2022-12-12 23:00:00|11692.1|11690.1|11835|11830|12259.4|12257.4|11672.6|11670.6|757724
1670972400000|2022-12-13 23:00:00|11830.5|11828.5|11762.2|11757.2|11944|11943|11605.5|11604.5|611946
1671058800000|2022-12-14 23:00:00|11761.5|11759.5|11345.4|11340.4|11775.2|11773.2|11299.6|11298.6|667565
1671145200000|2022-12-15 23:00:00|11340.6|11338.6|11215.9|11210.9|11384|11383|11171|11170|657390
1671404400000|2022-12-18 23:00:00|11222.5|11220.5|11082.6|11077.6|11305.9|11303.9|11028.6|11027.6|555580
1671490800000|2022-12-19 23:00:00|11082.5|11080.5|11100.7|11095.7|11145.4|11144.4|10941|10939|616284
1671577200000|2022-12-20 23:00:00|11102.6|11100.6|11250.6|11245.6|11288.3|11287.3|11078.9|11077.9|623506
1671663600000|2022-12-21 23:00:00|11255.4|11253.4|10966.2|10961.2|11283.8|11281.8|10780.6|10779.6|706394
1671750000000|2022-12-22 23:00:00|10970.3|10968.3|10976.9|10971.9|11051.9|11049.9|10825.8|10824.8|529952
1672095600000|2022-12-26 23:00:00|10977.5|10972.5|10830.2|10825.2|11091.7|11089.7|10804.1|10803.1|493578
1672182000000|2022-12-27 23:00:00|10826.1|10824.1|10701.1|10696.1|10905.8|10904.8|10670|10669|624764
1672268400000|2022-12-28 23:00:00|10696.6|10694.6|10955.1|10950.1|10985.4|10984.4|10689|10687|461193
1672354800000|2022-12-29 23:00:00|10947.2|10945.2|10958.5|10953.5|10968|10966|10768.9|10767.9|457254
1672700400000|2023-01-02 23:00:00|11032.8|11030.8|10862.1|10857.1|11096.6|11095.6|10766.9|10765.9|650064
1672786800000|2023-01-03 23:00:00|10855.4|10853.4|10909.8|10904.8|10983.8|10982.8|10782.5|10781.5|751447
1672873200000|2023-01-04 23:00:00|10909.2|10907.2|10764.7|10759.7|10963.9|10961.9|10728.7|10727.7|689455
1672959600000|2023-01-05 23:00:00|10762.9|10760.9|11030.9|11025.9|11088.6|11087.6|10675.5|10673.5|727185
1673218800000|2023-01-08 23:00:00|11056|11054|11111.6|11106.6|11307.8|11306.8|11043.4|11041.4|639975
1673305200000|2023-01-09 23:00:00|11108.7|11106.7|11206.1|11201.1|11213.3|11211.3|11018.1|11016.1|556084
1673391600000|2023-01-10 23:00:00|11206|11204|11408|11403|11415.5|11410.5|11164.3|11162.3|494105
1673478000000|2023-01-11 23:00:00|11397.8|11395.8|11456.8|11451.8|11503.5|11502.5|11214.4|11212.4|745670
1673564400000|2023-01-12 23:00:00|11458.5|11456.5|11535.3|11530.3|11550.6|11549.6|11320.2|11318.2|476510
1673823600000|2023-01-15 23:00:00|11536.9|11534.9|11500.3|11495.3|11569.9|11567.9|11442.1|11440.1|86272
1673910000000|2023-01-16 23:00:00|11509|11507|11544.5|11539.5|11623.4|11622.4|11469.5|11467.5|483190
1673996400000|2023-01-17 23:00:00|11551.8|11549.8|11411.1|11406.1|11691.8|11690.8|11403.5|11401.5|610239
1674082800000|2023-01-18 23:00:00|11403.3|11401.3|11338.9|11333.9|11421.9|11419.9|11248.8|11247.8|589453
1674169200000|2023-01-19 23:00:00|11339.2|11337.2|11617.8|11612.8|11624.3|11623.3|11303.8|11301.8|568992
1674428400000|2023-01-22 23:00:00|11615.3|11613.3|11873|11868|11923.5|11922.5|11590.6|11588.6|586518
1674514800000|2023-01-23 23:00:00|11871.8|11869.8|11912.1|11907.1|11949.7|11947.7|11774.7|11772.7|504790
1674601200000|2023-01-24 23:00:00|11910.7|11908.7|11812.1|11807.1|11916.7|11914.7|11548.5|11547.5|628211
1674687600000|2023-01-25 23:00:00|11814|11812|12004.1|11999.1|12057.3|12055.3|11809.6|11807.6|613124
1674774000000|2023-01-26 23:00:00|11993.5|11991.5|12165.8|12160.8|12251.9|12250.9|11960.7|11958.7|582514
1675033200000|2023-01-29 23:00:00|12150.5|12148.5|11931.8|11926.8|12194.5|12192.5|11906.7|11905.7|625597
1675119600000|2023-01-30 23:00:00|11930.3|11928.3|12067.5|12062.5|12103.4|12102.4|11817.6|11815.6|579356
1675206000000|2023-01-31 23:00:00|12064.2|12062.2|12461.6|12456.6|12472.9|12470.9|12006.1|12005.1|656337
1675292400000|2023-02-01 23:00:00|12477.5|12475.5|12701.9|12696.9|12897|12895|12451.5|12449.5|801902
1675378800000|2023-02-02 23:00:00|12693.2|12691.2|12567.8|12562.8|12829.4|12828.4|12500.1|12498.1|812163
1675638000000|2023-02-05 23:00:00|12521.1|12519.1|12468.2|12463.2|12557.8|12556.8|12407|12406|529787
1675724400000|2023-02-06 23:00:00|12467.4|12465.4|12711.5|12706.5|12776.9|12775.9|12418.4|12417.4|730112
1675810800000|2023-02-07 23:00:00|12707|12705|12510.1|12505.1|12767|12765|12469.6|12468.6|572523
1675897200000|2023-02-08 23:00:00|12510.8|12508.8|12405.2|12400.2|12683.3|12682.3|12327.7|12326.7|608163
1675983600000|2023-02-09 23:00:00|12405.9|12403.9|12300|12295|12408.2|12406.2|12203|12202|594889
1676242800000|2023-02-12 23:00:00|12312.9|12310.9|12504.1|12499.1|12525.6|12524.6|12224.1|12222.1|461800
1676329200000|2023-02-13 23:00:00|12505.5|12503.5|12578.8|12573.8|12643.2|12641.2|12348.8|12347.8|711258
1676415600000|2023-02-14 23:00:00|12576.4|12574.4|12701.5|12696.5|12712.2|12710.2|12483.4|12482.4|561473
1676502000000|2023-02-15 23:00:00|12695.9|12693.9|12420.2|12415.2|12748.2|12746.2|12417.5|12412.5|670860
1676588400000|2023-02-16 23:00:00|12425.7|12423.7|12351.4|12346.4|12426.5|12424.5|12232.4|12231.4|622011
1676847600000|2023-02-19 23:00:00|12342.7|12340.7|12332.2|12327.2|12383.1|12381.1|12312.4|12310.4|69098
1676934000000|2023-02-20 23:00:00|12335|12333|12083.7|12078.7|12345|12343|12059.5|12058.5|532816
1677020400000|2023-02-21 23:00:00|12075.8|12073.8|12140.6|12135.6|12160.5|12159.5|12001.5|12000.5|635286
1677106800000|2023-02-22 23:00:00|12145.9|12143.9|12162.5|12157.5|12229.9|12227.9|12003.2|12002.2|633718
1677193200000|2023-02-23 23:00:00|12162.9|12160.9|11976.1|11971.1|12186.9|12184.9|11895.4|11894.4|631599
1677452400000|2023-02-26 23:00:00|11969.1|11967.1|12069.3|12064.3|12163.9|12162.9|11965.6|11963.6|575134
1677538800000|2023-02-27 23:00:00|12070.2|12068.2|12015.9|12010.9|12147.9|12146.9|12002.9|12000.9|643184
1677625200000|2023-02-28 23:00:00|12015.8|12010.8|11951.2|11946.2|12118.5|12116.5|11903.6|11902.6|751188
1677711600000|2023-03-01 23:00:00|11944.1|11942.1|12036.9|12031.9|12075.7|12074.7|11809.6|11807.6|746569
1677798000000|2023-03-02 23:00:00|12029.3|12027.3|12310.1|12305.1|12310.1|12307.7|11992.5|11990.5|666960
1678057200000|2023-03-05 23:00:00|12283.1|12281.1|12309.8|12304.8|12468|12467|12257.7|12255.7|606252
1678143600000|2023-03-06 23:00:00|12304.9|12302.9|12161.1|12156.1|12364.9|12362.9|12129.5|12128.5|679833
1678230000000|2023-03-07 23:00:00|12155.8|12153.8|12225.3|12220.3|12242.1|12241.1|12095.9|12094.9|630786
1678316400000|2023-03-08 23:00:00|12217.7|12215.7|11989.1|11984.1|12339.8|12338.8|11968.1|11967.1|810027
1678402800000|2023-03-09 23:00:00|11996.1|11994.1|11884.3|11879.3|12099.2|12097.2|11789.8|11788.8|861216
1678575600000|2023-03-11 23:00:00|11899.1|11897.1|11944.3|11942.3|12036.3|12034.3|11843.4|11841.4|21660
1678662000000|2023-03-12 23:00:00|11945.3|11943.3|11956.9|11954.9|12088.1|12086.1|11675.6|11673.6|759753
1678748400000|2023-03-13 23:00:00|11957.9|11955.9|12178.6|12176.6|12218.4|12217.4|11895|11893|747533
1678834800000|2023-03-14 23:00:00|12179.1|12177.1|12288.5|12286.5|12293.9|12291.9|11961.4|11959.4|830090
1678921200000|2023-03-15 23:00:00|12288.6|12286.6|12581.9|12579.9|12596.8|12595.8|12183|12182|732730
1679007600000|2023-03-16 23:00:00|12581.7|12579.7|12522.3|12517.3|12673.5|12672.5|12440.8|12439.8|714929
1679180400000|2023-03-18 23:00:00|12607.5|12605.5|12575.1|12573.1|12607.8|12605.8|12536.6|12534.6|13020
1679266800000|2023-03-19 23:00:00|12574.8|12572.8|12566.3|12564.3|12599.7|12597.7|12398.7|12396.7|673636
1679353200000|2023-03-20 23:00:00|12566.2|12564.2|12734.8|12732.8|12763.8|12762.8|12546|12544|556781
1679439600000|2023-03-21 23:00:00|12734.7|12732.7|12588.6|12586.6|12947.7|12946.7|12545.3|12543.3|704257
1679526000000|2023-03-22 23:00:00|12588.7|12586.7|12720|12718|12897.3|12896.3|12572.2|12570.2|821867
1679612400000|2023-03-23 23:00:00|12719.5|12717.5|12800|12795|12801.1|12799.1|12601|12600|668718
1679868000000|2023-03-26 22:00:00|12787.5|12785.5|12693.8|12688.8|12851.4|12849.4|12643.5|12642.5|554495
1679954400000|2023-03-27 22:00:00|12690.5|12688.5|12623.7|12618.7|12711.7|12709.7|12516.7|12515.7|531751
1680040800000|2023-03-28 22:00:00|12626.5|12624.5|12846.7|12841.7|12869.5|12868.5|12620.8|12618.8|556776
1680127200000|2023-03-29 22:00:00|12839.7|12837.7|12965.2|12960.2|12991.9|12990.9|12808.8|12806.8|572193
1680213600000|2023-03-30 22:00:00|12964.7|12962.7|13186.2|13184.2|13189.1|13188.1|12939.6|12937.6|613890
1680472800000|2023-04-02 22:00:00|13149.1|13147.1|13135.5|13130.5|13159|13158|13035.1|13034.1|535694
1680559200000|2023-04-03 22:00:00|13136.3|13134.3|13108.9|13103.9|13227.4|13225.4|13049.3|13048.3|571231
1680645600000|2023-04-04 22:00:00|13109.8|13107.8|12955.3|12950.3|13127.8|13125.8|12894.9|12893.9|585433
1680732000000|2023-04-05 22:00:00|12961.4|12959.4|13052.3|13047.3|13079.6|13078.6|12843.4|12842.4|593638
1680818400000|2023-04-06 22:00:00|13052.7|13050.7|13073.7|13071.7|13079.1|13077.1|13016.3|13014.3|41218
1681077600000|2023-04-09 22:00:00|13063.9|13061.9|13052.9|13047.9|13092.4|13090.4|12857|12856|549023
1681164000000|2023-04-10 22:00:00|13053.9|13050.9|12967.3|12962.3|13098.4|13096.4|12946.4|12945.4|544058
1681250400000|2023-04-11 22:00:00|12965.5|12963.5|12853.3|12848.3|13132.7|13130.7|12830.7|12829.7|679070
1681336800000|2023-04-12 22:00:00|12848.9|12846.9|13079.1|13074.1|13120.3|13119.3|12819.1|12817.1|546448
1681423200000|2023-04-13 22:00:00|13075.9|13073.9|13102.2|13097.2|13154.4|13153.4|12960.2|12959.2|616936
1681682400000|2023-04-16 22:00:00|13109.7|13107.7|13083.2|13078.2|13118.4|13116.4|12979.8|12978.8|536572
1681768800000|2023-04-17 22:00:00|13085.6|13083.6|13087|13082|13200.1|13198.1|13042.1|13041.1|568018
1681855200000|2023-04-18 22:00:00|13077.1|13075.1|13071|13066|13130.6|13129.6|12969.6|12967.6|526476
1681941600000|2023-04-19 22:00:00|13066.8|13064.8|12997.2|12992.2|13104|13103|12930.1|12928.1|673208
1682028000000|2023-04-20 22:00:00|13000|12998|12990.5|12985.5|13033.3|13032.3|12893.4|12892.4|587620
1682287200000|2023-04-23 22:00:00|12979.5|12977.5|12963.1|12958.1|13049.3|13048.3|12881.4|12880.4|573096
1682373600000|2023-04-24 22:00:00|12965|12963|12853.7|12848.7|12974.1|12972.1|12721.2|12719.2|686455
1682460000000|2023-04-25 22:00:00|12859.4|12857.4|12882.4|12877.4|12930.8|12929.8|12782.5|12781.5|744981
1682546400000|2023-04-26 22:00:00|12882.2|12880.2|13148|13143|13255.9|13253.9|12855.4|12853.4|714571
1682632800000|2023-04-27 22:00:00|13136.3|13134.3|13252.5|13247.5|13260.7|13258.7|13094.8|13092.8|665838
1682892000000|2023-04-30 22:00:00|13245.1|13243.1|13217.7|13212.7|13291.5|13289.5|13185.8|13184.8|484090
1682978400000|2023-05-01 22:00:00|13206.7|13204.7|13094|13089|13261.1|13259.1|13042.2|13041.2|655485
1683064800000|2023-05-02 22:00:00|13092.3|13090.3|12981.7|12976.7|13237.3|13236.3|12981.3|12976.3|644179
1683151200000|2023-05-03 22:00:00|12993|12991|12989.6|12984.6|13102.5|13100.5|12938.5|12937.5|650360
1683237600000|2023-05-04 22:00:00|12994.5|12992.5|13248.5|13243.5|13293.4|13292.4|12990.1|12988.1|563868
1683496800000|2023-05-07 22:00:00|13249.6|13247.6|13276.6|13271.6|13305.4|13304.4|13193.6|13192.6|502446
1683583200000|2023-05-08 22:00:00|13276.5|13274.5|13197.3|13192.3|13285|13283|13192|13188.8|548443
1683669600000|2023-05-09 22:00:00|13196.4|13194.4|13346.2|13341.2|13386.2|13385.2|13140.9|13138.9|833810
1683756000000|2023-05-10 22:00:00|13348.5|13346.5|13386.8|13381.8|13414.2|13413.2|13299.6|13298.6|649886
1683842400000|2023-05-11 22:00:00|13387.5|13385.5|13314.9|13309.9|13435.7|13433.7|13254.2|13253.2|618769
1684101600000|2023-05-14 22:00:00|13318|13316|13410.9|13405.9|13422.3|13421.3|13292.9|13290.9|492713
1684188000000|2023-05-15 22:00:00|13406.6|13404.6|13438.5|13433.5|13500.7|13499.7|13372|13370|558982
1684274400000|2023-05-16 22:00:00|13439.5|13436.5|13585.4|13580.4|13610.4|13609.4|13415.5|13413.5|613686
1684360800000|2023-05-17 22:00:00|13582.9|13580.9|13856.4|13851.4|13859|13856.8|13570.9|13568.9|739241
1684447200000|2023-05-18 22:00:00|13857.8|13855.8|13788.1|13783.1|13905.8|13903.8|13761.7|13760.7|652596
1684706400000|2023-05-21 22:00:00|13754.2|13752.2|13865.3|13860.3|13893.1|13892.1|13754.2|13752.2|531521
1684792800000|2023-05-22 22:00:00|13861.8|13859.8|13681.7|13676.7|13925.7|13923.7|13662.4|13661.4|649198
1684879200000|2023-05-23 22:00:00|13681.1|13679.1|13804.2|13799.2|13820.7|13815.7|13520.8|13519.8|696041
1684965600000|2023-05-24 22:00:00|13831.6|13829.6|13941|13936|13991.5|13990.5|13755.9|13753.9|807976
1685052000000|2023-05-25 22:00:00|13939.1|13937.1|14327.8|14322.8|14330.2|14328.2|13886.3|13884.3|717395
1685311200000|2023-05-28 22:00:00|14378.4|14376.4|14369|14364|14407.1|14405.1|14329.1|14327.1|92781
1685397600000|2023-05-29 22:00:00|14363.4|14361.4|14355.1|14350.1|14531.2|14529.2|14299.2|14298.2|781407
1685484000000|2023-05-30 22:00:00|14359.7|14357.7|14256.8|14251.8|14391.4|14389.4|14216.1|14215.1|668642
1685570400000|2023-05-31 22:00:00|14252|14250|14465.8|14460.8|14495.7|14494.7|14209.4|14207.4|612158
1685656800000|2023-06-01 22:00:00|14461.9|14459.9|14558.8|14553.8|14594.9|14593.9|14437.8|14436.8|616268
1685916000000|2023-06-04 22:00:00|14539.2|14537.2|14555.5|14550.5|14664.2|14663.2|14483.2|14481.2|613170
1686002400000|2023-06-05 22:00:00|14552.8|14550.8|14572.8|14567.8|14596|14595|14475.7|14474.7|569009
1686088800000|2023-06-06 22:00:00|14568.3|14566.3|14296.1|14291.1|14647.6|14646.6|14282.8|14281.8|762269
1686175200000|2023-06-07 22:00:00|14295|14293|14501.4|14496.4|14509|14507|14234|14232|626513
1686261600000|2023-06-08 22:00:00|14499.5|14497.5|14554.5|14549.5|14674.1|14673.1|14442.8|14440.8|569700
1686520800000|2023-06-11 22:00:00|14543.4|14541.4|14810.1|14805.1|14821.4|14816.4|14542|14540|390781
1686607200000|2023-06-12 22:00:00|14807.6|14805.6|14918.2|14913.2|14955|14953|14770.4|14769.4|600475
1686693600000|2023-06-13 22:00:00|14915.9|14913.9|15031.5|15026.5|15048.2|15046.2|14780.6|14779.6|731320
1686780000000|2023-06-14 22:00:00|15026.9|15024.9|15179.4|15174.4|15251.4|15250.4|14871.3|14869.3|729361
1686866400000|2023-06-15 22:00:00|15177.4|15175.4|15116.8|15111.8|15284.3|15283.3|15073.9|15072.9|616946
1687125600000|2023-06-18 22:00:00|15125.6|15123.6|15066|15061|15137.5|15135.5|15045.8|15044.8|84659
1687212000000|2023-06-19 22:00:00|15059.1|15057.1|15059.7|15054.7|15138.3|15137.3|14946.6|14945.6|556138
1687298400000|2023-06-20 22:00:00|15064.9|15062.9|14861.2|14856.2|15090.4|15088.4|14825|14824|626585
1687384800000|2023-06-21 22:00:00|14862.9|14860.9|15066.3|15061.3|15066.3|15063.4|14788|14787|603517
1687471200000|2023-06-22 22:00:00|15063.4|15061.4|14888.2|14883.2|15063.4|15061.4|14819.2|14818.2|611623
1687730400000|2023-06-25 22:00:00|14892.9|14890.9|14717.5|14712.5|14986|14985|14688.6|14687.6|642088
1687816800000|2023-06-26 22:00:00|14712.8|14710.8|14928.1|14923.1|14971|14970|14700|14698|558466
1687903200000|2023-06-27 22:00:00|14923.5|14921.5|14991.3|14986.3|15053.2|15052.2|14858.9|14856.9|654864
1687989600000|2023-06-28 22:00:00|14995.4|14993.4|14949|14944|15039.6|15037.6|14872|14871|586069
1688076000000|2023-06-29 22:00:00|14947.6|14945.6|15160.2|15155.2|15219.7|15218.7|14940.8|14938.8|519365
1688335200000|2023-07-02 22:00:00|15176.1|15174.1|15208.1|15203.1|15239.8|15237.8|15155.6|15154.6|261509
1688421600000|2023-07-03 22:00:00|15195.3|15193.3|15195.2|15190.2|15216.1|15215.1|15180.6|15178.6|44107
1688508000000|2023-07-04 22:00:00|15196.3|15194.3|15205.9|15200.9|15281.9|15280.9|15106.4|15104.4|471764
1688594400000|2023-07-05 22:00:00|15201.5|15199.5|15080.4|15075.4|15213.3|15211.3|14971.4|14970.4|563789
1688680800000|2023-07-06 22:00:00|15069.1|15067.1|15050.9|15045.9|15212.1|15211.1|15029.1|15028.1|545915
1688940000000|2023-07-09 22:00:00|15050.6|15048.6|15053.1|15048.1|15077.6|15076.6|14920.5|14919.5|597320
1689026400000|2023-07-10 22:00:00|15053.6|15051.6|15124.7|15119.7|15138.5|15137.5|14971.4|14970.4|548118
1689112800000|2023-07-11 22:00:00|15120.7|15118.7|15325.6|15320.6|15364.9|15363.9|15117.5|15115.5|641268
1689199200000|2023-07-12 22:00:00|15322.2|15320.2|15567.7|15562.7|15604.7|15603.7|15319.2|15317.2|553378
1689285600000|2023-07-13 22:00:00|15563.2|15561.2|15559.7|15554.7|15723.3|15722.3|15529|15528|621102
1689544800000|2023-07-16 22:00:00|15553.7|15551.7|15700|15695|15748.4|15747.4|15530.3|15528.3|513718
1689631200000|2023-07-17 22:00:00|15700.5|15698.5|15824.6|15819.6|15899|15898|15601.8|15600.8|623849
1689717600000|2023-07-18 22:00:00|15819.9|15817.9|15803.7|15798.7|15932.5|15931.5|15781.4|15780.4|674297
1689804000000|2023-07-19 22:00:00|15794.3|15792.3|15478.7|15473.7|15797.1|15795.1|15430|15429|796114
1689890400000|2023-07-20 22:00:00|15473.4|15471.4|15441.6|15436.6|15603.1|15602.1|15407.7|15406.7|694187
1690149600000|2023-07-23 22:00:00|15442.4|15440.4|15461|15456|15510|15509|15372.4|15371.4|553129
1690236000000|2023-07-24 22:00:00|15458.8|15456.8|15605.4|15600.4|15625.9|15624.9|15439.9|15437.9|542624
1690322400000|2023-07-25 22:00:00|15605.7|15600.7|15537.8|15532.8|15629.2|15627.2|15408|15407|677020
1690408800000|2023-07-26 22:00:00|15531.8|15529.8|15481.4|15476.4|15797.8|15796.8|15413.3|15412.3|831504
1690495200000|2023-07-27 22:00:00|15479.8|15477.8|15743.6|15738.6|15789.8|15788.8|15449.2|15447.2|674131
1690754400000|2023-07-30 22:00:00|15740.5|15738.5|15773.5|15768.5|15816.4|15814.4|15691.5|15689.5|517500
1690840800000|2023-07-31 22:00:00|15773.6|15771.6|15674.9|15669.9|15793.4|15791.4|15634.4|15633.4|520277
1690927200000|2023-08-01 22:00:00|15654.8|15652.8|15363.3|15358.3|15694.3|15692.3|15322.9|15321.9|754353
1691013600000|2023-08-02 22:00:00|15365.6|15363.6|15356.5|15351.5|15465.9|15463.9|15249.4|15247.4|652860
1691100000000|2023-08-03 22:00:00|15353.9|15351.9|15285.9|15280.9|15529.2|15528.2|15258|15257|762429
1691359200000|2023-08-06 22:00:00|15296.3|15294.3|15412.3|15407.3|15415.5|15413.5|15253.8|15252.8|572613
1691445600000|2023-08-07 22:00:00|15415.2|15413.2|15271.8|15266.8|15417.7|15415.7|15146.8|15145.8|631534
1691532000000|2023-08-08 22:00:00|15276.2|15274.2|15126.9|15121.9|15358.7|15356.7|15074.6|15073.6|645535
1691618400000|2023-08-09 22:00:00|15127.5|15125.5|15156.7|15151.7|15367.9|15366.9|15069.6|15068.6|790088
1691704800000|2023-08-10 22:00:00|15149.2|15147.2|15038|15033|15198.4|15196.4|14968.1|14967.1|609776
1691964000000|2023-08-13 22:00:00|15040.7|15038.7|15215.7|15210.7|15217.6|15213.9|14960.5|14958.5|551406
1692050400000|2023-08-14 22:00:00|15214|15212|15049.9|15044.9|15269.6|15267.6|15013.8|15012.8|586830
1692136800000|2023-08-15 22:00:00|15047|15045|14878.8|14873.8|15101.5|15099.5|14857.4|14855.4|633373
1692223200000|2023-08-16 22:00:00|14877.3|14875.3|14687.2|14682.2|14954.8|14952.8|14680.9|14678.6|674002
1692309600000|2023-08-17 22:00:00|14688.9|14686.9|14692.2|14687.2|14747.9|14746.9|14553.6|14552.6|722314
1692568800000|2023-08-20 22:00:00|14710.8|14708.8|14929.9|14924.9|14960.8|14959.8|14670.1|14668.1|632421
1692655200000|2023-08-21 22:00:00|14924|14922|14919.2|14914.2|15067.6|15065.6|14881.8|14880.8|617520
1692741600000|2023-08-22 22:00:00|14911.7|14909.7|15290.3|15285.3|15317.7|15312.7|14910.2|14908.2|596857
1692828000000|2023-08-23 22:00:00|15284.2|15282.2|14798.4|14793.4|15370.2|15368.2|14774.4|14772.4|839678
1692914400000|2023-08-24 22:00:00|14793.2|14791.2|14931.8|14926.8|15006.3|15005.3|14712.6|14711.6|813295
1693173600000|2023-08-27 22:00:00|14958|14956|15059.8|15054.8|15089.4|15088.4|14937.9|14935.9|583694
1693260000000|2023-08-28 22:00:00|15060.7|15058.7|15389.1|15384.1|15391.7|15390.3|15012.2|15010.2|606207
1693346400000|2023-08-29 22:00:00|15391.6|15389.6|15472.2|15467.2|15484|15483|15324.9|15322.9|586752
1693432800000|2023-08-30 22:00:00|15475.9|15473.9|15508.6|15503.6|15576.8|15575.8|15422.7|15420.7|580363
1693519200000|2023-08-31 22:00:00|15502|15500|15485.7|15480.7|15629.8|15627.8|15426.6|15425.6|568390
1693778400000|2023-09-03 22:00:00|15500.5|15498.5|15501.7|15496.7|15555.5|15554.5|15478.4|15476.4|76940
1693864800000|2023-09-04 22:00:00|15505.3|15503.3|15491.6|15486.6|15559.9|15558.9|15397.7|15395.7|524176
1693951200000|2023-09-05 22:00:00|15484.3|15482.3|15365.9|15360.9|15505.8|15503.8|15287.6|15286.6|590841
1694037600000|2023-09-06 22:00:00|15361.3|15359.3|15271.6|15266.6|15373.5|15371.5|15135.2|15134.2|635684
1694124000000|2023-09-07 22:00:00|15273.1|15269.6|15301.9|15296.9|15376.7|15375.7|15209.3|15207.3|593356
1694383200000|2023-09-10 22:00:00|15296|15294|15451.2|15446.2|15484.3|15483.3|15290.5|15288.5|404416
1694469600000|2023-09-11 22:00:00|15453.2|15451.2|15303.6|15298.6|15467.5|15465.5|15278.5|15277.5|491808
1694556000000|2023-09-12 22:00:00|15295.3|15293.3|15364|15359|15415.9|15414.9|15201.5|15199.5|750247
1694642400000|2023-09-13 22:00:00|15364.3|15362.3|15484.4|15479.4|15515.2|15514.2|15332.1|15331.1|643657
1694728800000|2023-09-14 22:00:00|15478.8|15476.8|15197.4|15192.4|15521.2|15519.2|15171.5|15170.5|685053
1694988000000|2023-09-17 22:00:00|15198|15196|15238.3|15233.3|15271.4|15270.4|15148.1|15146.1|501915
1695074400000|2023-09-18 22:00:00|15236.1|15234.1|15197.4|15192.4|15255.7|15253.7|15066.3|15065.3|544530
1695160800000|2023-09-19 22:00:00|15188.6|15186.6|14957.4|14952.4|15249.4|15247.4|14948.9|14946.9|598649
1695247200000|2023-09-20 22:00:00|14954.2|14952.2|14681.7|14676.7|14969.1|14967.1|14672.3|14670.3|685514
1695333600000|2023-09-21 22:00:00|14685.6|14683.6|14709.9|14704.9|14860|14859|14669.6|14667.6|617735
1695592800000|2023-09-24 22:00:00|14722.7|14720.7|14789.8|14784.8|14792.7|14787.7|14620|14619|564805
1695679200000|2023-09-25 22:00:00|14783.2|14781.2|14568.9|14563.9|14783.2|14781.2|14505.4|14504.4|660055
1695765600000|2023-09-26 22:00:00|14564|14562|14608.3|14603.3|14664.4|14663.4|14430.7|14429.7|708191
1695852000000|2023-09-27 22:00:00|14613.1|14611.1|14722.9|14717.9|14791.4|14790.4|14500.2|14499.2|723802
1695938400000|2023-09-28 22:00:00|14723.4|14721.4|14743.2|14738.2|14905.5|14904.5|14662.6|14661.6|734531
1696197600000|2023-10-01 22:00:00|14829|14827|14838.2|14833.2|14897.1|14896.1|14679.8|14677.8|756738
1696284000000|2023-10-02 22:00:00|14835.5|14833.5|14571|14566|14876.5|14874.5|14505.8|14504.8|754566
1696370400000|2023-10-03 22:00:00|14567.3|14565.3|14755.2|14750.2|14806.8|14805.8|14442.8|14440.8|794649
1696456800000|2023-10-04 22:00:00|14753.8|14751.8|14720.1|14715.1|14811.8|14809.8|14580.5|14579.5|667555
1696543200000|2023-10-05 22:00:00|14715.4|14713.4|15004.2|14999.2|15022.8|15021.8|14522.1|14520.1|826821
1696802400000|2023-10-08 22:00:00|14883.4|14881.4|15060.7|15055.7|15072.5|15071.5|14816.4|14815.4|608973
1696888800000|2023-10-09 22:00:00|15058.5|15056.5|15145.5|15140.5|15243.1|15242.1|15035.4|15033.4|639857
1696975200000|2023-10-10 22:00:00|15145.9|15143.9|15273.6|15268.6|15280.8|15278.8|15117.3|15116.3|608382
1697061600000|2023-10-11 22:00:00|15274|15272|15197.7|15192.7|15340.2|15339.2|15086.7|15085.7|739260
1697148000000|2023-10-12 22:00:00|15198|15196|14985.2|14980.2|15240|15239|14939.8|14938.8|768357
1697407200000|2023-10-15 22:00:00|15005.3|15003.3|15183.5|15178.5|15212.3|15211.3|14964.1|14962.1|634829
1697493600000|2023-10-16 22:00:00|15184.8|15182.8|15115.7|15110.7|15189.7|15188.7|14932.6|14931.6|773576
1697580000000|2023-10-17 22:00:00|15117.3|15115.3|14944.3|14939.3|15119|15117|14864.2|14863.2|848132
1697666400000|2023-10-18 22:00:00|14931.2|14929.2|14739.3|14734.3|15028.6|15027.6|14734.2|14729.6|1010800
1697752800000|2023-10-19 22:00:00|14740|14738|14554.4|14549.4|14783.5|14781.5|14547.7|14545.7|831907
1698012000000|2023-10-22 22:00:00|14594.4|14592.4|14647.3|14642.3|14753.2|14752.2|14419.2|14418.2|756968
1698098400000|2023-10-23 22:00:00|14646|14644|14735.3|14730.3|14850.5|14848.5|14608.3|14607.3|696842
1698184800000|2023-10-24 22:00:00|14732|14730|14341.9|14336.9|14758.3|14756.3|14340.1|14335.1|806004
1698271200000|2023-10-25 22:00:00|14329.2|14327.2|14162.6|14157.6|14373.8|14372.8|14055.8|14054.8|980007
1698357600000|2023-10-26 22:00:00|14172.5|14170.5|14188|14183|14326|14325|14128.3|14127.3|774889
1698620400000|2023-10-29 23:00:00|14247.3|14245.3|14326.4|14324.4|14392.7|14391.7|14221.9|14220.9|694385
1698706800000|2023-10-30 23:00:00|14326.2|14324.2|14385.3|14383.3|14422.6|14421.6|14230.9|14229.9|709784
1698793200000|2023-10-31 23:00:00|14385.2|14383.2|14687.6|14685.6|14693.1|14691.1|14332.8|14330.8|734895
1698879600000|2023-11-01 23:00:00|14687.4|14685.4|14868.8|14866.8|14936.7|14934.7|14686.6|14684.6|642445
1698966000000|2023-11-02 23:00:00|14868.9|14866.9|15107.8|15102.8|15150|15149|14856.1|14854.1|619632
1699225200000|2023-11-05 23:00:00|15121.3|15119.3|15144.4|15139.4|15180.9|15179.9|15060.7|15059.7|490367
1699311600000|2023-11-06 23:00:00|15141.7|15139.7|15302.1|15297.1|15336.5|15335.5|15103.1|15101.1|571852
1699398000000|2023-11-07 23:00:00|15300.6|15298.6|15287.4|15282.4|15345.2|15344.2|15216.3|15215.3|541574
1699484400000|2023-11-08 23:00:00|15285.1|15283.1|15182.9|15177.9|15387|15386|15170.9|15169.9|700667
1699570800000|2023-11-09 23:00:00|15186.9|15184.9|15514.6|15509.6|15544.8|15542.8|15140|15138|663389
1699830000000|2023-11-12 23:00:00|15530|15528|15496.6|15491.6|15535.5|15533.5|15400.2|15399.2|526313
1699916400000|2023-11-13 23:00:00|15493.4|15491.4|15831.2|15826.2|15851.6|15850.6|15487.5|15485.5|645911
1700002800000|2023-11-14 23:00:00|15826.8|15824.8|15774.5|15769.5|15979.5|15977.5|15762.5|15760.5|676412
1700089200000|2023-11-15 23:00:00|15776.3|15774.3|15836.5|15831.5|15843|15842|15735.8|15734.8|627579
1700175600000|2023-11-16 23:00:00|15836.6|15834.6|15817|15812|15880.4|15879.4|15767.9|15766.9|556331
1700434800000|2023-11-19 23:00:00|15839.1|15837.1|16031.2|16026.2|16058.4|16057.4|15781.4|15779.4|553750
1700521200000|2023-11-20 23:00:00|16029.9|16027.9|15921.5|15916.5|16066.6|16064.6|15859.9|15857.9|568606
1700607600000|2023-11-21 23:00:00|15916.5|15914.5|15996.7|15991.7|16126.6|16125.6|15892.1|15890.1|618401
1700694000000|2023-11-22 23:00:00|15992.6|15990.6|16018.9|16013.9|16041.2|16039.2|15989.8|15987.8|69780
1700780400000|2023-11-23 23:00:00|16017|16015|15956.5|15951.5|16026|16024|15940.2|15939.2|224338
1701039600000|2023-11-26 23:00:00|15961|15959|15970.4|15965.4|16047.9|16046.9|15899|15897|499177
1701126000000|2023-11-27 23:00:00|15966|15964|16014.6|16009.6|16032.1|16031.1|15905.6|15903.6|592470
1701212400000|2023-11-28 23:00:00|16014.5|16009.5|16004.3|15999.3|16168.2|16167.2|15976.9|15975.9|629567
1701298800000|2023-11-29 23:00:00|16003.1|16001.1|15926.5|15921.5|16065.7|16063.7|15823.8|15822.8|677191
1701385200000|2023-11-30 23:00:00|15922.3|15920.3|16000.4|15995.4|16018.6|16017.6|15832.9|15831.9|617060
1701644400000|2023-12-03 23:00:00|15988.6|15986.6|15832.5|15827.5|15994|15992|15691.9|15690.9|709901
1701730800000|2023-12-04 23:00:00|15831.2|15829.2|15879.2|15874.2|15934|15933|15732.7|15730.7|677286
1701817200000|2023-12-05 23:00:00|15872.2|15870.2|15790.1|15785.1|16012.3|16011.3|15777.5|15776.5|666826
1701903600000|2023-12-06 23:00:00|15789|15787|16008.6|16003.6|16046.7|16045.7|15771.3|15769.3|626245
1701990000000|2023-12-07 23:00:00|15999|15997|16076.9|16071.9|16099.2|16098.2|15872|15870|581997
1702249200000|2023-12-10 23:00:00|16074.5|16072.5|16235.5|16230.5|16237.2|16232.4|16031|16029|535945
1702335600000|2023-12-11 23:00:00|16228.6|16226.6|16371|16366|16376.8|16374.8|16171.6|16170.6|613437
1702422000000|2023-12-12 23:00:00|16372.9|16370.9|16573.6|16568.6|16582.1|16581.1|16352.5|16351.5|667128
1702508400000|2023-12-13 23:00:00|16554.6|16552.6|16523.5|16518.5|16668|16666|16412.6|16411.6|782076
1702594800000|2023-12-14 23:00:00|16524.2|16522.2|16596.9|16591.9|16673|16672|16518.5|16516.5|649238
1702854000000|2023-12-17 23:00:00|16610.3|16608.3|16715.2|16710.2|16766.3|16765.3|16592.5|16590.5|447588
1702940400000|2023-12-18 23:00:00|16708|16706|16815.1|16810.1|16826.7|16821.7|16702|16700|487823
1703026800000|2023-12-19 23:00:00|16815.4|16813.4|16590.7|16585.7|16864|16863|16552.2|16550.2|643236
1703113200000|2023-12-20 23:00:00|16586.3|16584.3|16758.7|16753.7|16772.2|16770.2|16586.3|16584.3|631098
1703199600000|2023-12-21 23:00:00|16760.8|16758.8|16765.3|16760.3|16843.8|16842.8|16696.7|16694.7|478717
1703545200000|2023-12-25 23:00:00|16790.4|16788.4|16887.7|16882.7|16911.1|16910.1|16785.6|16783.6|286125
1703631600000|2023-12-26 23:00:00|16885.5|16883.5|16935.7|16930.7|16937.6|16932.6|16856.8|16855.8|417140
1703718000000|2023-12-27 23:00:00|16931.6|16929.6|16903.5|16898.5|16979.6|16977.6|16891.3|16890.3|353156
1703804400000|2023-12-28 23:00:00|16907.5|16905.5|16818.9|16813.9|16945.1|16943.1|16753.9|16752.9|461012
1704150000000|2024-01-01 23:00:00|16833.6|16831.6|16561.9|16556.9|16851.7|16849.7|16449.6|16448.6|634156
1704236400000|2024-01-02 23:00:00|16563.7|16561.7|16381.7|16376.7|16564.2|16562.2|16352.6|16351.6|668545
1704322800000|2024-01-03 23:00:00|16378.4|16376.4|16303|16298|16425.2|16423.2|16276.7|16275.7|551417
1704409200000|2024-01-04 23:00:00|16295.9|16293.9|16310.1|16305.1|16420.7|16419.7|16178.2|16176.2|620872
1704668400000|2024-01-07 23:00:00|16310.4|16308.4|16635.8|16630.8|16654.7|16653.7|16223.8|16221.8|537743
1704754800000|2024-01-08 23:00:00|16633.8|16631.8|16674.1|16669.1|16716.1|16715.1|16504.4|16502.4|598105
1704841200000|2024-01-09 23:00:00|16674.6|16669.6|16809.4|16804.4|16831|16830|16652.7|16651.7|544165
1704927600000|2024-01-10 23:00:00|16806.8|16804.8|16815|16810|16911.5|16909.5|16614.4|16613.4|748784
1705014000000|2024-01-11 23:00:00|16817.3|16815.3|16815.9|16810.9|16902.8|16901.8|16726.6|16724.6|587790
1705273200000|2024-01-14 23:00:00|16814.6|16812.6|16817.7|16812.7|16882.1|16880.1|16796.1|16795.1|102841
1705359600000|2024-01-15 23:00:00|16820.9|16818.9|16838|16833|16893.2|16892.2|16672.1|16670.1|703804
1705446000000|2024-01-16 23:00:00|16829.9|16827.9|16720.1|16715.1|16840.7|16838.7|16548.8|16547.8|705495
1705532400000|2024-01-17 23:00:00|16722.8|16720.8|16999.1|16994.1|17000.3|16996.7|16702.7|16700.7|836793
1705618800000|2024-01-18 23:00:00|16990.5|16988.5|17333.9|17328.9|17341|17339|16982|16980|744010
1705878000000|2024-01-21 23:00:00|17344.2|17342.2|17328.5|17323.5|17452.8|17451.8|17303.6|17302.6|625901
1705964400000|2024-01-22 23:00:00|17334.8|17332.8|17430.9|17425.9|17433.6|17431.6|17286.7|17285.7|501001
1706050800000|2024-01-23 23:00:00|17428.7|17426.7|17498.5|17493.5|17668.7|17667.7|17428.7|17426.7|711676
1706137200000|2024-01-24 23:00:00|17491.3|17489.3|17455|17450|17634.7|17633.7|17424.4|17423.4|702645
1706223600000|2024-01-25 23:00:00|17454.2|17452.2|17395.4|17390.4|17518.1|17517.1|17353.8|17351.8|626166
1706482800000|2024-01-28 23:00:00|17357.2|17355.2|17603.9|17598.9|17608.2|17603.2|17348.6|17346.6|560435
1706569200000|2024-01-29 23:00:00|17597.8|17595.8|17317.8|17312.8|17627.6|17625.6|17295.1|17290.1|547567
1706655600000|2024-01-30 23:00:00|17316|17311|17170.6|17165.6|17379.7|17378.7|17119.5|17117.5|803719
1706742000000|2024-01-31 23:00:00|17173.5|17171.5|17483|17478|17550.5|17548.5|17167|17165|697950
1706828400000|2024-02-01 23:00:00|17489.7|17487.7|17597.4|17592.4|17682.4|17681.4|17374.1|17373.1|750425
1707087600000|2024-02-04 23:00:00|17613.1|17611.1|17616.4|17611.4|17655.2|17654.2|17464.9|17463.9|614904
1707174000000|2024-02-05 23:00:00|17613.5|17611.5|17562.8|17557.8|17680.3|17678.3|17473.7|17472.7|617145
1707260400000|2024-02-06 23:00:00|17564.9|17562.9|17767.5|17762.5|17787.8|17786.8|17547|17545|603701
1707346800000|2024-02-07 23:00:00|17768|17766|17784.6|17779.6|17815.1|17814.1|17711.1|17709.1|465115
1707433200000|2024-02-08 23:00:00|17780.8|17778.8|17958.8|17953.8|17989.7|17988.7|17773.9|17771.9|491008
1707692400000|2024-02-11 23:00:00|17956.6|17954.6|17854.9|17849.9|18043.6|18042.6|17835.9|17833.9|533682
1707778800000|2024-02-12 23:00:00|17851.1|17849.1|17635.6|17630.6|17890.5|17888.5|17477.5|17476.5|842609
1707865200000|2024-02-13 23:00:00|17627|17625|17804.3|17799.3|17814.8|17813.8|17600.4|17598.4|683352
1707951600000|2024-02-14 23:00:00|17799.2|17797.2|17888.5|17883.5|17902.5|17900.5|17719.2|17718.2|654010
1708038000000|2024-02-15 23:00:00|17888.8|17886.8|17662.9|17657.9|17962.8|17960.8|17653.6|17652.4|734120
1708297200000|2024-02-18 23:00:00|17679.9|17677.9|17728|17723|17745.6|17744.6|17675.3|17673.3|95700
1708383600000|2024-02-19 23:00:00|17726.1|17724.1|17521.4|17516.4|17727.6|17725.6|17395.6|17394.6|784121
1708470000000|2024-02-20 23:00:00|17516.4|17514.4|17642.4|17637.4|17665.1|17660.1|17314.8|17313.8|718149
1708556400000|2024-02-21 23:00:00|17643.9|17641.9|17979.5|17974.5|18036.1|18035.1|17620.9|17618.9|746492
1708642800000|2024-02-22 23:00:00|17976|17974|17913.3|17908.3|18097.5|18096.5|17899.7|17898.7|651685
1708902000000|2024-02-25 23:00:00|17916.2|17914.2|17908.5|17903.5|18014.3|18013.3|17876.5|17874.5|520618
1708988400000|2024-02-26 23:00:00|17906.6|17904.6|17977.1|17972.1|17999|17997|17866.9|17865.9|563689
1709074800000|2024-02-27 23:00:00|17976|17974|17830.4|17825.4|17977.8|17975.8|17802.8|17800.8|547425
1709161200000|2024-02-28 23:00:00|17829.1|17827.1|18033.1|18028.1|18069.2|18068.2|17791.4|17789.4|672151
1709247600000|2024-02-29 23:00:00|18035.3|18033.3|18285.8|18280.8|18334.8|18333.8|17994.1|17992.1|628778
1709506800000|2024-03-03 23:00:00|18311|18309|18214.3|18209.3|18343.2|18341.2|18202.5|18200.5|562804
1709593200000|2024-03-04 23:00:00|18212.9|18210.9|17957|17952|18219.9|18217.9|17804.8|17803.8|788501
1709679600000|2024-03-05 23:00:00|17956.9|17954.9|18027.5|18022.5|18148|18147|17915.9|17913.9|800544
1709766000000|2024-03-06 23:00:00|18018|18016|18258.4|18253.4|18339.5|18338.5|17896.8|17894.8|751704
1709852400000|2024-03-07 23:00:00|18261.8|18259.8|18041|18036|18418.8|18417.8|17995.3|17994.3|1035943
1710025200000|2024-03-09 23:00:00|18029|18027|17962|17960|18031.2|18029.2|17960|17958|6617
1710111600000|2024-03-10 23:00:00|17963|17961|18015.5|18013.5|18038.9|18036.9|17876.6|17875.6|460892
1710198000000|2024-03-11 23:00:00|18015.4|18013.4|18218.3|18216.3|18230.2|18229.2|17914.2|17913.2|568104
1710284400000|2024-03-12 23:00:00|18218.4|18216.4|18098.2|18096.2|18249.4|18247.4|18026.5|18025.5|751181
1710370800000|2024-03-13 23:00:00|18098.3|18096.3|18001.5|17999.5|18174.9|18172.9|17910.5|17909.5|814315
1710457200000|2024-03-14 23:00:00|18002.1|18000.1|17821|17816|18076.3|18074.3|17762.5|17761.5|674411
1710630000000|2024-03-16 23:00:00|17833.8|17831.8|17828.4|17826.4|17860.1|17858.1|17819.8|17817.8|5489
1710716400000|2024-03-17 23:00:00|17828.6|17826.6|17941.3|17939.3|18126.8|18125.8|17820.6|17818.6|644765
1710802800000|2024-03-18 23:00:00|17941.4|17939.4|18029.9|18027.9|18043.5|18042.5|17810.5|17809.5|650994
1710889200000|2024-03-19 23:00:00|18029.6|18027.6|18312.8|18310.8|18316.4|18314.4|17981.8|17979.8|614048
1710975600000|2024-03-20 23:00:00|18312.9|18310.9|18351.6|18349.6|18467.3|18466.3|18310.4|18308.4|595187
1711062000000|2024-03-21 23:00:00|18351.4|18349.4|18328.6|18323.6|18390.2|18389.2|18260.1|18258.1|502685
1711234800000|2024-03-23 23:00:00|18333.4|18331.4|18327|18325|18350.5|18348.5|18318.9|18316.9|4405
1711321200000|2024-03-24 23:00:00|18327.2|18325.2|18303.7|18301.7|18366.7|18364.7|18181.4|18180.4|450237
1711407600000|2024-03-25 23:00:00|18304.2|18302.2|18249.9|18247.9|18390|18388|18211.5|18210.5|511792
1711494000000|2024-03-26 23:00:00|18249.7|18247.7|18259.4|18257.4|18354.9|18353.4|18156.8|18155.8|596963
1711580400000|2024-03-27 23:00:00|18259.5|18257.5|18248.2|18243.2|18313.9|18312.9|18221.6|18220.6|499702
1711922400000|2024-03-31 22:00:00|18288.7|18286.7|18287.9|18282.9|18396.7|18394.7|18202.1|18201.1|562344
1712008800000|2024-04-01 22:00:00|18286.3|18284.3|18139.3|18134.3|18307.9|18305.9|17997.1|17996.1|606878
1712095200000|2024-04-02 22:00:00|18136.6|18134.6|18186.6|18181.6|18245.7|18244.7|18030.7|18028.7|587695
1712181600000|2024-04-03 22:00:00|18187.8|18185.8|17905.3|17900.3|18368.9|18367.9|17864.3|17862.3|762114
1712268000000|2024-04-04 22:00:00|17892.6|17890.6|18116.2|18111.2|18212|18211|17866.3|17864.3|796103
1712527200000|2024-04-07 22:00:00|18167.4|18165.4|18122.7|18117.7|18184.3|18183.3|18045.9|18044.9|520848
1712613600000|2024-04-08 22:00:00|18121.5|18119.5|18186.1|18181.1|18214.6|18212.6|17969.3|17968.3|691177
1712700000000|2024-04-09 22:00:00|18184.9|18182.9|18002.5|17997.5|18275.5|18273.5|17863|17861|863042
1712786400000|2024-04-10 22:00:00|18003|18001|18306.6|18301.6|18338.3|18337.3|17918.6|17916.6|718533
1712872800000|2024-04-11 22:00:00|18307.5|18305.5|18005.2|18000.2|18333.3|18331.3|17950.4|17949.4|770744
1713132000000|2024-04-14 22:00:00|18030.1|18028.1|17700.8|17695.8|18178.3|18176.3|17677|17676|788194
1713218400000|2024-04-15 22:00:00|17713.1|17711.1|17736.6|17731.6|17821.5|17820.5|17630.1|17628.1|759269
1713304800000|2024-04-16 22:00:00|17733.8|17731.8|17513.3|17508.3|17808.5|17806.5|17457.7|17456.7|835821
1713391200000|2024-04-17 22:00:00|17513.6|17511.6|17386.3|17381.3|17620|17618|17357.3|17355.3|749846
1713477600000|2024-04-18 22:00:00|17383.6|17381.6|17036.8|17031.8|17405.4|17403.4|16970.6|16969.6|1012638
1713736800000|2024-04-21 22:00:00|17104|17102|17221.2|17216.2|17306.8|17305.8|17008|17007|633628
1713823200000|2024-04-22 22:00:00|17220.4|17218.4|17552.5|17547.5|17564.3|17559.3|17150.6|17148.6|592862
1713909600000|2024-04-23 22:00:00|17546.9|17544.9|17293.6|17288.6|17658.5|17657.5|17289.3|17284.3|660037
1713996000000|2024-04-24 22:00:00|17312.9|17310.9|17676.7|17671.7|17700.8|17698.8|17179.8|17178.8|808575
1714082400000|2024-04-25 22:00:00|17681.6|17679.6|17710.3|17705.3|17772.1|17771.1|17543.9|17542.9|620364
1714341600000|2024-04-28 22:00:00|17738.4|17736.4|17790.8|17785.8|17822.9|17821.9|17667.4|17666.4|525196
1714428000000|2024-04-29 22:00:00|17794.5|17792.5|17359.8|17354.8|17799|17797|17357.5|17354.4|667128
1714514400000|2024-04-30 22:00:00|17337.8|17335.8|17378.8|17373.8|17677.6|17676.6|17283.9|17282.9|781113
1714600800000|2024-05-01 22:00:00|17377.7|17372.7|17633.6|17628.6|17648.9|17646.9|17284.4|17283.4|627361
1714687200000|2024-05-02 22:00:00|17637|17635|17918.3|17913.3|17936.1|17935.1|17619.2|17617.2|514210
1714946400000|2024-05-05 22:00:00|17939.1|17937.1|18083.5|18078.5|18096.5|18094.5|17877.6|17875.6|388935
1715032800000|2024-05-06 22:00:00|18076.8|18074.8|18091.6|18086.6|18158.6|18157.6|18046.8|18044.8|464895
1715119200000|2024-05-07 22:00:00|18088.4|18086.4|18056.1|18051.1|18139.6|18138.6|17968.9|17966.9|450825
1715205600000|2024-05-08 22:00:00|18058.9|18056.9|18125.9|18120.9|18143|18142|18008.3|18006.3|469061
1715292000000|2024-05-09 22:00:00|18124.7|18122.7|18144.5|18139.5|18252.4|18251.4|18092.6|18091.6|469557
1715551200000|2024-05-12 22:00:00|18140|18138|18197|18192|18241.7|18240.2|18135|18133|405450
1715637600000|2024-05-13 22:00:00|18189.1|18187.1|18312.5|18307.5|18338|18337|18075.1|18073.1|548601
1715724000000|2024-05-14 22:00:00|18315.6|18313.6|18596.9|18591.9|18609.2|18608.2|18298.6|18296.6|596580
1715810400000|2024-05-15 22:00:00|18596|18594|18554.8|18549.8|18672.3|18671.3|18541|18539|542195
1715896800000|2024-05-16 22:00:00|18552.4|18550.4|18548.7|18543.7|18596.7|18594.7|18458|18457|482519
1716156000000|2024-05-19 22:00:00|18554.2|18552.2|18667.3|18662.3|18707.7|18706.7|18550.6|18549.6|465600
1716242400000|2024-05-20 22:00:00|18661.2|18659.2|18717.9|18712.9|18723.3|18722.3|18593|18592|422083
1716328800000|2024-05-21 22:00:00|18715.7|18713.7|18789.2|18784.2|18836.7|18831.7|18603.8|18602.8|570998
1716415200000|2024-05-22 22:00:00|18780.2|18778.2|18612.3|18607.3|18950.5|18948.5|18552.9|18551.9|843831
1716501600000|2024-05-23 22:00:00|18616.7|18614.7|18804.3|18799.3|18855.4|18854.4|18612.7|18610.7|538719
1716760800000|2024-05-26 22:00:00|18802.7|18800.7|18883.4|18878.4|18886.6|18885.6|18765.3|18763.3|72748
1716847200000|2024-05-27 22:00:00|18884.5|18882.5|18883|18878|18911.9|18909.9|18752.2|18751.2|562612
1716933600000|2024-05-28 22:00:00|18885.6|18883.6|18694.7|18689.7|18885.9|18883.9|18675.7|18673.7|567024
1717020000000|2024-05-29 22:00:00|18691.3|18689.3|18520.2|18515.2|18726.8|18724.8|18484|18481.7|611610
1717106400000|2024-05-30 22:00:00|18527.7|18525.7|18520.9|18515.9|18610.4|18608.4|18188.1|18187.1|818375
1717365600000|2024-06-02 22:00:00|18537.3|18535.3|18615.9|18610.9|18705.1|18704.1|18390.1|18389.1|660700
1717452000000|2024-06-03 22:00:00|18615.3|18613.3|18657.9|18652.9|18702.1|18701.1|18466.8|18464.8|610152
1717538400000|2024-06-04 22:00:00|18663.3|18661.3|19040.6|19035.6|19044.6|19042.6|18648.2|18646.2|566369
1717624800000|2024-06-05 22:00:00|19046|19044|19029.9|19024.9|19077.1|19075.1|18970.6|18969.6|516336
1717711200000|2024-06-06 22:00:00|19025.9|19023.9|18995.8|18990.8|19115.6|19114.6|18903.5|18901.5|605672
1717970400000|2024-06-09 22:00:00|18985.5|18983.5|19073.9|19068.9|19094.6|19093.6|18942.5|18940.5|568891
1718056800000|2024-06-10 22:00:00|19069.6|19067.6|19217.4|19212.4|19225.4|19223.4|18963.2|18962.2|559016
1718143200000|2024-06-11 22:00:00|19218.4|19216.4|19570.5|19565.5|19581.4|19579.4|19204.2|19202.2|683680
1718229600000|2024-06-12 22:00:00|19567.6|19565.6|19572.2|19567.2|19660|19658|19473.7|19472.7|576847
1718316000000|2024-06-13 22:00:00|19580.9|19578.9|19676.6|19671.6|19679.2|19677.2|19479.8|19477.8|575550
1718575200000|2024-06-16 22:00:00|19677.3|19675.3|19905.7|19900.7|19986.1|19985.1|19623.3|19622.3|631459
1718661600000|2024-06-17 22:00:00|19904.3|19902.3|19924.1|19919.1|19987.9|19985.9|19842.6|19841.6|576883
1718748000000|2024-06-18 22:00:00|19923|19921|19976.5|19971.5|19976.5|19971.5|19918.1|19916.1|72879
1718834400000|2024-06-19 22:00:00|19949.9|19947.9|19773.2|19768.2|20088.4|20086.4|19679.7|19678.7|820972
1718920800000|2024-06-20 22:00:00|19772.4|19771.2|19737.2|19732.2|19819.4|19817.4|19647.8|19646.8|578022
1719180000000|2024-06-23 22:00:00|19751.8|19749.8|19502.1|19497.1|19760.1|19758.1|19460.4|19458.4|676340
1719266400000|2024-06-24 22:00:00|19488.1|19486.1|19711.4|19706.4|19717.5|19716.5|19464.4|19462.4|566529
1719352800000|2024-06-25 22:00:00|19710.6|19708.6|19693.3|19688.3|19808.4|19806.4|19639.5|19637.5|584854
1719439200000|2024-06-26 22:00:00|19689.8|19687.8|19816.5|19811.5|19856.3|19855.3|19620.9|19618.9|579720
1719525600000|2024-06-27 22:00:00|19814.7|19812.7|19723.2|19718.2|20027.8|20026.8|19661.2|19660.2|737942
1719784800000|2024-06-30 22:00:00|19738.2|19736.2|19808.1|19803.1|19831.5|19830.5|19569|19568|631838
1719871200000|2024-07-01 22:00:00|19806.9|19804.9|19997|19992|20017.8|20016.8|19673.9|19671.9|607694
1719957600000|2024-07-02 22:00:00|19998|19996|20190.4|20185.4|20200|20199|19969|19967|389732
1720044000000|2024-07-03 22:00:00|20184.5|20182.5|20159.8|20154.8|20197.9|20196.9|20139.8|20138.8|52667
1720130400000|2024-07-04 22:00:00|20142|20140|20361.4|20356.4|20406.3|20405.3|20127|20125|539239
1720389600000|2024-07-07 22:00:00|20353.2|20351.2|20460.5|20455.5|20460.5|20458.7|20348.5|20346.5|490259
1720476000000|2024-07-08 22:00:00|20456.6|20454.6|20459.2|20454.2|20548.3|20547.3|20391|20390|564345
1720562400000|2024-07-09 22:00:00|20460.5|20458.5|20675.6|20670.6|20691.3|20690.3|20460|20458|563886
1720648800000|2024-07-10 22:00:00|20673.7|20671.7|20208.8|20203.8|20761|20759|20165.3|20164.3|890806
1720735200000|2024-07-11 22:00:00|20217.5|20215.5|20335|20330|20531.8|20530.8|20131|20129|712886
1720994400000|2024-07-14 22:00:00|20363.3|20361.3|20428.2|20423.2|20592.5|20591.5|20302.5|20301.5|693195
1721080800000|2024-07-15 22:00:00|20424.5|20422.5|20395.2|20390.2|20482.8|20481.8|20264.1|20263.1|622887
1721167200000|2024-07-16 22:00:00|20383.2|20381.2|19830.6|19825.6|20397.7|20395.7|19772.8|19770.8|835428
1721253600000|2024-07-17 22:00:00|19841.9|19839.9|19768.7|19763.7|19974.3|19972.3|19571.3|19570.3|952032
1721340000000|2024-07-18 22:00:00|19772.5|19770.5|19525.6|19520.6|19797.8|19795.8|19476|19475|763322
1721599200000|2024-07-21 22:00:00|19566.6|19564.6|19804|19799|19864.3|19863.3|19545.7|19543.7|645118
1721685600000|2024-07-22 22:00:00|19804.1|19799.1|19682.9|19677.9|19912.5|19911.5|19682.2|19677.2|593877
1721772000000|2024-07-23 22:00:00|19699|19697|19092.8|19087.8|19699|19697|19005.1|19004.1|823108
1721858400000|2024-07-24 22:00:00|19099.4|19097.4|18841|18836|19231.2|19230.2|18725.8|18724.8|971986
1721944800000|2024-07-25 22:00:00|18843.7|18841.7|19027.8|19022.8|19149.4|19148.4|18840.6|18838.6|688084
1722204000000|2024-07-28 22:00:00|19045.3|19043.3|19072.3|19067.3|19228.6|19227.6|18967.9|18966.9|592007
1722290400000|2024-07-29 22:00:00|19069.5|19067.5|18718.4|18713.4|19170.6|19169.6|18584.8|18582.8|732848
1722376800000|2024-07-30 22:00:00|18719.1|18714.1|19449.1|19444.1|19503.1|19501.1|18719.1|18714.1|745513
1722463200000|2024-07-31 22:00:00|19455.3|19453.3|18824.2|18819.2|19578.9|19576.9|18721.8|18719.8|900761
1722549600000|2024-08-01 22:00:00|18833.4|18831.4|18392.5|18387.5|18854.2|18852.2|18264.8|18263.8|824192
1722808800000|2024-08-04 22:00:00|18244.4|18242.4|18054.5|18049.5|18268.5|18266.5|17244.5|17242.5|923166
1722895200000|2024-08-05 22:00:00|18056.1|18054.1|17927|17922|18371.2|18370.2|17855.8|17854.8|683534
1722981600000|2024-08-06 22:00:00|17925.8|17923.8|17770.1|17765.1|18450.2|18449.2|17730.2|17728.2|708134
1723068000000|2024-08-07 22:00:00|17769.3|17767.3|18447|18442|18486.2|18484.2|17644.7|17642.7|650585
1723154400000|2024-08-08 22:00:00|18443.9|18441.9|18501.1|18496.1|18574.2|18573.2|18285.5|18283.5|494829
1723413600000|2024-08-11 22:00:00|18491|18489|18541.6|18536.6|18666.6|18665.6|18415.7|18413.7|464307
1723500000000|2024-08-12 22:00:00|18552.7|18550.7|19003.8|18998.8|19023.5|19021.5|18532.9|18530.9|490247
1723586400000|2024-08-13 22:00:00|19003.4|19001.4|19057.8|19052.8|19110.6|19109.6|18834.8|18833.8|543413
1723672800000|2024-08-14 22:00:00|19043|19041|19473.5|19468.5|19504.5|19503.5|19001.2|18999.2|517052
1723759200000|2024-08-15 22:00:00|19465.2|19463.2|19517.9|19512.9|19586.3|19584.3|19352.6|19350.6|450387
1724018400000|2024-08-18 22:00:00|19531.7|19529.5|19767.7|19762.7|19778.6|19776.4|19437.5|19435.3|424558
1724104800000|2024-08-19 22:00:00|19772|19769.8|19704.4|19699.4|19840.1|19837.9|19652.2|19651.1|479534
1724191200000|2024-08-20 22:00:00|19710.1|19707.9|19830.8|19825.8|19898.1|19897|19686.8|19685.7|473691
1724277600000|2024-08-21 22:00:00|19834.6|19832.4|19545.9|19540.9|19939.4|19938.3|19457.6|19456.5|622081
1724364000000|2024-08-22 22:00:00|19534.2|19532|19701.9|19696.9|19824.7|19823.6|19515.8|19514.7|574957
1724623200000|2024-08-25 22:00:00|19712.3|19710.1|19490.1|19485.1|19772.3|19770.1|19435.2|19434.1|467978
1724709600000|2024-08-26 22:00:00|19488.3|19486.1|19569.9|19564.9|19623.1|19622|19373.7|19372.6|433408
1724796000000|2024-08-27 22:00:00|19568.7|19566.5|19160.8|19155.8|19624|19621.8|19156.4|19151.4|531754
1724882400000|2024-08-28 22:00:00|19157.5|19155.3|19386.4|19381.4|19632.2|19631.1|19081.3|19079.1|662514
1724968800000|2024-08-29 22:00:00|19384.1|19381.9|19546.9|19541.9|19584.3|19583.2|19322.9|19321.8|484924
1725228000000|2024-09-01 22:00:00|19559.4|19557.2|19601|19596|19620.2|19619.1|19464|19461.8|71527
1725314400000|2024-09-02 22:00:00|19605.1|19602.9|18933.2|18928.2|19634.4|19632.2|18863.8|18862.7|617230
1725400800000|2024-09-03 22:00:00|18939.9|18937.7|18918.8|18913.8|19067.6|19066.5|18778.1|18775.9|578223
1725487200000|2024-09-04 22:00:00|18919.1|18916.9|18887.3|18882.3|19109.4|19108.3|18787.8|18785.6|579657
1725573600000|2024-09-05 22:00:00|18886.4|18881.4|18348.6|18343.6|18939.3|18937.1|18308.4|18306.2|715085
1725832800000|2024-09-08 22:00:00|18393|18390.8|18704.5|18699.5|18706|18701.4|18356.4|18354.2|528562
1725919200000|2024-09-09 22:00:00|18700.7|18698.5|18816.1|18811.1|18846.6|18845.5|18556.2|18554|532253
1726005600000|2024-09-10 22:00:00|18812.7|18810.5|19218.1|19213.1|19268.1|19267|18523.5|18522.4|720034
1726092000000|2024-09-11 22:00:00|19219.5|19217.3|19392.8|19387.8|19459.4|19458.3|19162.1|19161|574393
1726178400000|2024-09-12 22:00:00|19394.2|19392|19487.3|19482.3|19558.2|19557.1|19376.1|19375|464244
1726437600000|2024-09-15 22:00:00|19502.2|19500|19415|19410|19530.7|19528.5|19288.3|19287.2|335593
1726524000000|2024-09-16 22:00:00|19405.5|19403.3|19442.5|19437.5|19607.1|19606|19330.2|19329.1|490515
1726610400000|2024-09-17 22:00:00|19444.4|19442.2|19401.5|19396.5|19655.9|19654.8|19324.5|19323.4|558621
1726696800000|2024-09-18 22:00:00|19407.7|19405.5|19819.5|19814.5|19955.8|19954.7|19399|19396.8|608050
1726783200000|2024-09-19 22:00:00|19824.7|19822.5|19781.6|19776.6|19847.8|19846.7|19624.8|19623.7|470818
1727042400000|2024-09-22 22:00:00|19803.1|19800.9|19841|19836|19928.6|19926.4|19720.9|19718.7|391263
1727128800000|2024-09-23 22:00:00|19840.1|19837.9|19967.2|19962.2|19993.7|19992.6|19733.5|19732.4|450067
1727215200000|2024-09-24 22:00:00|19964|19961.8|20022.2|20017.2|20050.2|20049.1|19844.8|19842.6|396321
1727301600000|2024-09-25 22:00:00|20022.9|20017.9|20118.3|20113.3|20317.1|20314.9|19965.1|19964|502731
1727388000000|2024-09-26 22:00:00|20125.4|20123.2|19979.1|19974.1|20177.7|20175.5|19955.2|19954.1|429430
1727647200000|2024-09-29 22:00:00|19973.2|19971|20027.2|20022.2|20072.2|20071.1|19847.4|19846.3|502040
1727733600000|2024-09-30 22:00:00|20020.3|20018.1|19755.7|19750.7|20121.9|20119.7|19611.5|19610.4|650084
1727820000000|2024-10-01 22:00:00|19763.9|19761.7|19858.9|19853.9|19885.1|19884|19630.7|19629.6|470948
1727906400000|2024-10-02 22:00:00|19856.3|19851.3|19772.6|19767.6|19913.2|19912.1|19652.4|19650.2|521228
1727992800000|2024-10-03 22:00:00|19770.8|19768.6|20005.4|20000.4|20070.9|20068.7|19746.9|19744.7|552253
1728252000000|2024-10-06 22:00:00|20035.4|20033.2|19834.6|19829.6|20068.9|20066.7|19756.6|19755.5|443329
1728338400000|2024-10-07 22:00:00|19840.9|19838.7|20097.9|20092.9|20136.2|20135.1|19715.1|19712.9|437045
1728424800000|2024-10-08 22:00:00|20100.9|20098.7|20253.6|20248.6|20290.7|20289.6|20007.1|20004.9|415077
1728511200000|2024-10-09 22:00:00|20253.8|20248.8|20253|20248|20321.3|20320.2|20110.9|20109.8|443350
1728597600000|2024-10-10 22:00:00|20252.5|20250.3|20237.3|20232.3|20315.9|20314.8|20137.9|20136.8|379116
1728856800000|2024-10-13 22:00:00|20254.8|20252.6|20455.3|20450.3|20500.2|20499.1|20206.6|20204.4|385132
1728943200000|2024-10-14 22:00:00|20463.4|20461.2|20163.1|20158.1|20483.1|20482|20078.1|20077|509653
1729029600000|2024-10-15 22:00:00|20161.4|20159.2|20160|20155|20224.5|20222.3|20033.7|20032.6|411135
1729116000000|2024-10-16 22:00:00|20154.8|20152.6|20224.8|20219.8|20422.3|20420.1|20105.4|20103.2|526202
1729202400000|2024-10-17 22:00:00|20226.6|20224.4|20321.1|20316.1|20367.3|20366.2|20158.7|20156.5|379009
1729461600000|2024-10-20 22:00:00|20339.1|20336.9|20381.9|20376.9|20393.4|20392.3|20184.6|20182.8|444073
1729548000000|2024-10-21 22:00:00|20380|20377.8|20364.9|20359.9|20445.9|20444.8|20205.3|20203.1|465160
1729634400000|2024-10-22 22:00:00|20363.2|20361|20150.9|20145.9|20390.4|20388.2|19928.5|19927.4|606439
1729720800000|2024-10-23 22:00:00|20145.8|20143.6|20242.1|20237.1|20279.4|20277.2|20114.1|20113|456185
1729807200000|2024-10-24 22:00:00|20240|20237.8|20338.9|20333.9|20566.2|20565.1|20218.8|20216.6|570299
1730070000000|2024-10-27 23:00:00|20470.7|20468.5|20360.8|20358.6|20537.9|20535.7|20345.7|20344.6|422411
1730156400000|2024-10-28 23:00:00|20361|20358.8|20617.8|20615.6|20626.8|20624.6|20294.5|20293.4|490859
1730242800000|2024-10-29 23:00:00|20617.9|20615.7|20304.7|20302.5|20653.9|20651.7|20294|20291.8|517289
1730329200000|2024-10-30 23:00:00|20304.8|20302.6|19965.2|19963|20329.9|20327.7|19878|19875.8|671588
1730415600000|2024-10-31 23:00:00|19965.4|19963.2|20050.6|20045.6|20166.8|20165.7|19898.7|19896.5|532938
1730674800000|2024-11-03 23:00:00|19999|19996.8|19997.4|19992.4|20132.1|20129.9|19897.4|19896.3|512952
1730761200000|2024-11-04 23:00:00|20012.5|20010.3|20242.8|20237.8|20271.3|20269.1|19928.3|19926.1|442715
1730847600000|2024-11-05 23:00:00|20250.3|20248.1|20799.8|20794.8|20822.8|20820.6|20212.5|20210.3|619233
1730934000000|2024-11-06 23:00:00|20808.5|20806.3|21114.4|21109.4|21141.2|21140.1|20750.1|20747.9|455843
1731020400000|2024-11-07 23:00:00|21111.8|21109.6|21121.1|21116.1|21155.3|21154.2|21009|21006.8|395240
1731279600000|2024-11-10 23:00:00|21174|21171.8|21109.1|21104.1|21234.2|21232|20990.9|20989.8|450673
1731366000000|2024-11-11 23:00:00|21108.8|21106.6|21075.4|21070.4|21145.5|21144.4|20949.5|20948.4|502895
1731452400000|2024-11-12 23:00:00|21076.2|21074|21064.5|21059.5|21165.4|21164.3|20955.9|20954.8|524675
1731538800000|2024-11-13 23:00:00|21061.1|21058.9|20872.9|20867.9|21087.7|21085.5|20845|20842.8|545554
1731625200000|2024-11-14 23:00:00|20874.5|20872.3|20407.8|20402.8|20878.5|20876.3|20306.4|20305.3|674677
1731884400000|2024-11-17 23:00:00|20393|20390.8|20544.8|20539.8|20628.2|20627.1|20381.3|20379.1|518903
1731970800000|2024-11-18 23:00:00|20547.3|20542.6|20664.5|20659.5|20700.7|20699.6|20291.6|20289.4|545998
1732057200000|2024-11-19 23:00:00|20668.1|20665.9|20638.4|20633.4|20754.4|20752.2|20388.3|20387.2|611027
1732143600000|2024-11-20 23:00:00|20643|20640.8|20713.1|20708.1|20816.3|20815.2|20425.5|20424.4|693335
1732230000000|2024-11-21 23:00:00|20713.9|20711.7|20799.5|20794.5|20800.3|20798.8|20614.4|20612.2|538088
1732489200000|2024-11-24 23:00:00|20862.5|20860.3|20824.3|20819.3|21003.9|21002.8|20703.7|20702.6|534479
1732575600000|2024-11-25 23:00:00|20824.4|20819.4|20921.3|20916.3|20951.6|20950.5|20682|20679.8|496956
1732662000000|2024-11-26 23:00:00|20916.8|20914.6|20742.3|20737.3|20950|20947.8|20607.3|20606.2|513374
1732748400000|2024-11-27 23:00:00|20741.6|20739.4|20825.1|20820.1|20840.3|20839.2|20738.8|20736.6|54763
1732834800000|2024-11-28 23:00:00|20815.3|20813.1|20905.3|20900.3|20956.2|20955.1|20745.6|20744.5|283023
1733094000000|2024-12-01 23:00:00|20940|20937.8|21162.1|21157.1|21201.6|21200.5|20882.8|20880.6|469398
1733180400000|2024-12-02 23:00:00|21159.7|21157.5|21277.7|21272.7|21278.2|21273.2|21081.2|21080.1|440215
1733266800000|2024-12-03 23:00:00|21277.6|21272.6|21470.8|21465.8|21498.3|21497.2|21255.8|21253.6|456325
1733353200000|2024-12-04 23:00:00|21464.5|21462.3|21408.6|21403.6|21518.8|21517.7|21387.1|21384.9|414237
1733439600000|2024-12-05 23:00:00|21399.5|21397.3|21591.1|21586.1|21626.6|21625.5|21374.1|21371.9|449817
1733698800000|2024-12-08 23:00:00|21598.4|21596.2|21445.4|21440.4|21665.7|21663.5|21396.3|21395.2|509750
1733785200000|2024-12-09 23:00:00|21441.2|21439|21399|21394|21569.2|21568.1|21316.1|21315|530688
1733871600000|2024-12-10 23:00:00|21400.2|21395.2|21735.9|21730.9|21784.7|21783.6|21371.6|21369.4|534157
1733958000000|2024-12-11 23:00:00|21725.9|21723.7|21687.4|21682.4|21741.4|21739.2|21573.8|21571.6|501347
1734044400000|2024-12-12 23:00:00|21696|21693.8|21740.6|21735.6|21886.7|21885.6|21646.2|21645.1|623351
1734303600000|2024-12-15 23:00:00|21762.7|21760.5|22093.1|22088.1|22133.1|22132|21743.6|21741.4|464813
1734390000000|2024-12-16 23:00:00|22102.1|22099.9|21996.8|21991.8|22109.3|22107.1|21928.4|21927.3|552385
1734476400000|2024-12-17 23:00:00|21996.7|21994.5|21215.1|21210.1|22074.9|22072.7|20998.8|20996.6|723286
1734562800000|2024-12-18 23:00:00|21194.2|21192|21129.5|21124.5|21404.1|21403|21052.6|21050.4|735319
1734649200000|2024-12-19 23:00:00|21135.5|21133.3|21268.4|21263.4|21529.8|21528.7|20726.1|20723.9|844323
1734908400000|2024-12-22 23:00:00|21351.6|21349.4|21490.4|21485.4|21505.6|21504.5|21206.4|21205.3|501808
1734994800000|2024-12-23 23:00:00|21490.2|21488|21789.2|21788.1|21793.7|21792.6|21449.5|21447.3|256930
1735167600000|2024-12-25 23:00:00|21793.4|21788.4|21752.8|21747.8|21858.5|21856.3|21621|21619.9|398388
1735254000000|2024-12-26 23:00:00|21758.1|21755.9|21491.1|21486.1|21774.7|21772.5|21266|21264.9|555554
1735513200000|2024-12-29 23:00:00|21494.6|21492.4|21154.4|21149.4|21508.3|21506.1|21025|21023.9|516335
1735599600000|2024-12-30 23:00:00|21154|21151.8|21014.3|21009.3|21300.9|21298.7|20957.9|20956.8|469375
1735686000000|2024-12-31 23:00:00|21019.6|21014.6|21019.6|21014.6|21019.7|21014.7|21019.6|21014.6|0
1735772400000|2025-01-01 23:00:00|21019.9|21014.9|20977.6|20972.6|21276.4|21274.2|20769.5|20768.4|658867
1735858800000|2025-01-02 23:00:00|20974.6|20972.4|21295.1|21290.1|21360|21358.9|20939.2|20937|479807
1736118000000|2025-01-05 23:00:00|21344.6|21342.4|21593.5|21588.5|21704.9|21703.8|21288.3|21286.1|562239
1736204400000|2025-01-06 23:00:00|21594.1|21591.9|21193|21188|21617.3|21616.2|21091.3|21090.2|632855
1736290800000|2025-01-07 23:00:00|21191.3|21189.1|21152.2|21147.2|21264.2|21262|20982|20980.9|627371
1736377200000|2025-01-08 23:00:00|21154.9|21152.7|21133.2|21128.2|21171.4|21169.2|21042.2|21040|77149
1736463600000|2025-01-09 23:00:00|21128.8|21123.8|20827.6|20822.6|21201.6|21199.4|20705.4|20704.3|691822
1736722800000|2025-01-12 23:00:00|20814.1|20811.9|20857.2|20852.2|20868.7|20866.5|20533.7|20531.5|606982
1736809200000|2025-01-13 23:00:00|20867.8|20865.6|20809.7|20804.7|20979.6|20977.4|20609.7|20608.6|664716
1736895600000|2025-01-14 23:00:00|20808.6|20806.4|21243.9|21238.9|21293.2|21292.1|20750.1|20747.9|544089
1736982000000|2025-01-15 23:00:00|21243.7|21238.7|21057.9|21052.9|21406.7|21404.5|21013.9|21011.7|586533
1737068400000|2025-01-16 23:00:00|21056.2|21054|21440.5|21435.5|21530.5|21528.3|21050.4|21048.2|580328
1737327600000|2025-01-19 23:00:00|21463.6|21461.4|21571.1|21566.1|21628.2|21627.1|21379.1|21376.9|154908
1737414000000|2025-01-20 23:00:00|21591.7|21586.7|21662.3|21657.3|21676.8|21671.8|21221.1|21218.9|499887
1737500400000|2025-01-21 23:00:00|21665.7|21663.5|21831|21826|21947.3|21946.2|21620.4|21618.2|486928
1737586800000|2025-01-22 23:00:00|21837.9|21835.7|21877.5|21872.5|21906.4|21904.2|21713|21710.8|466757
1737673200000|2025-01-23 23:00:00|21872.3|21870.1|21774|21769|21942.4|21941.3|21707.9|21706.8|519355
1737932400000|2025-01-26 23:00:00|21602.7|21600.5|21207.5|21202.5|21602.9|21600.7|20631.8|20629.6|1033964
1738018800000|2025-01-27 23:00:00|21215.3|21213.1|21434|21429|21496.8|21495.7|21032.6|21031.5|649417
1738105200000|2025-01-28 23:00:00|21435.3|21433.1|21435.9|21430.9|21573.1|21570.9|21244|21242.9|625355
1738191600000|2025-01-29 23:00:00|21446.2|21441.2|21557.4|21552.4|21627|21625.9|21298.3|21297.2|612760
1738278000000|2025-01-30 23:00:00|21577.3|21575.1|21454.1|21449.1|21847.7|21846.6|21416.8|21414.6|646233
1738537200000|2025-02-02 23:00:00|21069.2|21067|21480.6|21475.6|21481.4|21476.4|20835.6|20833.4|721047
1738623600000|2025-02-03 23:00:00|21485.8|21483.6|21457.1|21452.1|21585.9|21584.8|21134.6|21132.4|491894
1738710000000|2025-02-04 23:00:00|21459.5|21457.3|21653|21648|21689.8|21687.6|21324.9|21322.7|493263
1738796400000|2025-02-05 23:00:00|21656.7|21654.5|21713.5|21708.5|21777.6|21776.5|21603.6|21601.4|436230
1738882800000|2025-02-06 23:00:00|21714|21711.8|21478.4|21473.4|21870.6|21869.5|21457.8|21456.7|591594
1739142000000|2025-02-09 23:00:00|21367.6|21365.4|21738.6|21733.6|21797.4|21796.3|21367|21364.8|384305
1739228400000|2025-02-10 23:00:00|21738.3|21736.1|21700.5|21695.5|21776.8|21775.7|21576.1|21573.9|418832
1739314800000|2025-02-11 23:00:00|21703.1|21700.9|21767.9|21762.9|21771.1|21768.9|21419.9|21417.7|541347
1739401200000|2025-02-12 23:00:00|21770.1|21767.9|21997|21992|22034.5|22033.4|21664.9|21662.7|529567
1739487600000|2025-02-13 23:00:00|21988.2|21986|22121.7|22116.7|22139.1|22138|21959.5|21957.3|429500
1739746800000|2025-02-16 23:00:00|22136.4|22134.2|22166.7|22161.7|22198.2|22196|22108.9|22107.8|101023
1739833200000|2025-02-17 23:00:00|22144.2|22142|22150.6|22145.6|22241.3|22239.1|22024.6|22023.5|458428
1739919600000|2025-02-18 23:00:00|22150.8|22148.6|22138.4|22133.4|22224.4|22223.3|22043.2|22042.1|491585
1740006000000|2025-02-19 23:00:00|22134.7|22132.5|22066.2|22061.2|22156.6|22154.4|21875.1|21874|555596
1740092400000|2025-02-20 23:00:00|22055.2|22053|21593.5|21588.5|22177.7|22175.5|21584.3|21582.1|698494
1740351600000|2025-02-23 23:00:00|21638.7|21636.5|21371.3|21366.3|21746.8|21744.6|21342.3|21340.1|658722
1740438000000|2025-02-24 23:00:00|21371|21368.8|21160.2|21155.2|21389.5|21387.3|20927.9|20926.8|793269
1740524400000|2025-02-25 23:00:00|21157|21154.8|21182.3|21177.3|21348.5|21347.4|21004.3|21003.2|640804
1740610800000|2025-02-26 23:00:00|21180.5|21178.3|20590.1|20585.1|21330.7|21328.5|20524.5|20522.3|845112
1740697200000|2025-02-27 23:00:00|20595|20592.8|20860|20855|20892.4|20891.3|20408.7|20407.6|835517
1740956400000|2025-03-02 23:00:00|20930|20927.8|20466.5|20461.5|21071.6|21070.5|20268.6|20267.5|827367
1741042800000|2025-03-03 23:00:00|20466.2|20464|20505.9|20500.9|20685.2|20684.1|20028.7|20027.6|946892
1741129200000|2025-03-04 23:00:00|20507.7|20505.5|20570.4|20565.4|20680.5|20679.4|20171.3|20170.2|774443
1741215600000|2025-03-05 23:00:00|20567.9|20565.7|20170.6|20165.6|20604.8|20602.6|19960|19958.9|753911
1741302000000|2025-03-06 23:00:00|20176.2|20174|20168.2|20163.2|20245.9|20244.8|19727.7|19726.6|753774
1741474800000|2025-03-08 23:00:00|20065|20062.8|19972.6|19970.4|20071.2|20069|19957.2|19955|11938
1741561200000|2025-03-09 23:00:00|19972.8|19970.6|19339.4|19337.2|20116.3|20114.1|19234.1|19233|781280
1741647600000|2025-03-10 23:00:00|19339.5|19337.3|19435.2|19433|19648.2|19647.1|19106.3|19104.1|845649
1741734000000|2025-03-11 23:00:00|19435.1|19432.9|19595.7|19593.5|19753.5|19751.3|19352.8|19350.6|693580
1741820400000|2025-03-12 23:00:00|19595.8|19593.6|19335.2|19333|19662.3|19660.1|19138.3|19137.2|751608
1741906800000|2025-03-13 23:00:00|19334.9|19332.7|19646.4|19641.4|19714.8|19713.7|19307.7|19305.5|725410
1742079600000|2025-03-15 23:00:00|19630.2|19628|19551.2|19549|19667.7|19665.5|19540.9|19538.7|11595
1742166000000|2025-03-16 23:00:00|19551.7|19549.5|19833.5|19831.3|19939|19937.9|19532.4|19530.2|565591
1742252400000|2025-03-17 23:00:00|19833.7|19831.5|19484.6|19482.4|19835.6|19833.4|19378.4|19377.3|559729
1742338800000|2025-03-18 23:00:00|19484.7|19482.5|19796.3|19794.1|19925.9|19924.8|19436.7|19434.5|571386
1742425200000|2025-03-19 23:00:00|19796.4|19794.2|19688|19685.8|19890.1|19889|19520.2|19518|603543
1742511600000|2025-03-20 23:00:00|19688.1|19685.9|19770.8|19765.8|19777.7|19775.5|19404.2|19402|594022
1742684400000|2025-03-22 23:00:00|19863.3|19861.1|19864.6|19862.4|19902.4|19900.2|19857.2|19855|15615
1742770800000|2025-03-23 23:00:00|19864.8|19862.6|20150.9|20148.7|20209.3|20208.2|19858|19855.8|533956
1742857200000|2025-03-24 23:00:00|20150|20147.8|20313.3|20311.1|20331|20328.8|20095.4|20093.2|467069
1742943600000|2025-03-25 23:00:00|20313.5|20311.3|19826.2|19824|20341.3|20339.1|19810.6|19808.4|620672
1743030000000|2025-03-26 23:00:00|19826.4|19824.2|19804.6|19802.4|20005.9|20004.8|19745.9|19744.8|614996
1743116400000|2025-03-27 23:00:00|19804.8|19802.6|19176.3|19171.3|19822.4|19820.2|19170.3|19168.1|680944
1743372000000|2025-03-30 22:00:00|19168.1|19165.9|19240|19235|19308.6|19307.5|18791.5|18790.4|828196
1743458400000|2025-03-31 22:00:00|19230.8|19228.6|19431.6|19426.6|19464.3|19463.2|19082.5|19081.4|783962
1743544800000|2025-04-01 22:00:00|19423|19420.8|18835.9|18830.9|19867.5|19865.3|18830.8|18825.8|830418
1743631200000|2025-04-02 22:00:00|18853.3|18848.3|18540.3|18535.3|19002.1|18999.9|18452.7|18450.5|872110
1743717600000|2025-04-03 22:00:00|18509.4|18507.2|17351.8|17346.8|18557.8|18555.6|17247.5|17245.3|1173985
1743976800000|2025-04-06 22:00:00|16740.6|16738.4|17535|17527|18221.9|18220.8|16326.1|16323.9|1123679
1744063200000|2025-04-07 22:00:00|17527.6|17522.4|17109.5|17104.5|18218.5|18217.4|16841.6|16840.5|940529
1744149600000|2025-04-08 22:00:00|17090.5|17088.3|19139.4|19131.4|19247.5|19239.5|16607.3|16605.1|1056544
1744236000000|2025-04-09 22:00:00|19137.6|19129.6|18337.8|18332.8|19240.2|19235|17778.8|17777.7|953068
1744322400000|2025-04-10 22:00:00|18332.8|18330.6|18685.7|18680.7|18736.6|18735.5|17932.5|17930.3|660440
1744581600000|2025-04-13 22:00:00|18978.3|18976.1|18765.7|18760.7|19118.5|19116.3|18599.6|18598.5|563899
1744668000000|2025-04-14 22:00:00|18769.2|18767|18653.4|18648.4|19007.8|19006.7|18639.9|18634.9|520520
1744754400000|2025-04-15 22:00:00|18663.4|18661.2|18264.8|18259.8|18729.3|18727.1|17986.4|17985.3|674545
1744840800000|2025-04-16 22:00:00|18285.1|18282.9|18304.8|18299.8|18533.4|18531.2|18142.5|18141.4|623297
1745186400000|2025-04-20 22:00:00|18210.9|18208.7|17799.9|17794.9|18262.3|18260.1|17583.3|17582.2|473407
1745272800000|2025-04-21 22:00:00|17810.4|17808.2|18609.9|18604.9|18654.9|18649.9|17749.9|17747.7|610343
1745359200000|2025-04-22 22:00:00|18610|18605|18714.8|18709.8|19050.9|19049.8|18510.5|18508.3|724010
1745445600000|2025-04-23 22:00:00|18727.8|18725.6|19312.3|19307.3|19315.3|19310.3|18484.3|18482.1|590099
1745532000000|2025-04-24 22:00:00|19303.7|19301.5|19452.3|19447.3|19476.7|19474.5|19109.3|19107.1|580769
1745791200000|2025-04-27 22:00:00|19395.3|19393.1|19377.3|19372.3|19520.7|19519.6|19156.2|19155.1|505837
1745877600000|2025-04-28 22:00:00|19371.9|19369.7|19495.1|19490.1|19585|19583.9|19277.2|19275|561364
1745964000000|2025-04-29 22:00:00|19493.3|19491.1|19722.9|19717.9|19778.9|19776.7|19003.7|19002.6|705703
1746050400000|2025-04-30 22:00:00|19724.6|19719.6|19697.2|19692.2|20026.6|20025.5|19658.5|19656.3|581837
1746136800000|2025-05-01 22:00:00|19690.6|19688.4|20108.6|20103.6|20178.6|20177.5|19658.8|19656.6|509796
1746396000000|2025-05-04 22:00:00|20091.8|20089.6|19943.9|19938.9|20101.9|20100.8|19875.2|19873|407862
1746482400000|2025-05-05 22:00:00|19923.5|19921.3|19725.2|19720.2|19950.7|19948.5|19655.6|19654.5|509710
1746568800000|2025-05-06 22:00:00|19725|19720|19870.3|19865.3|20045.4|20043.2|19597.3|19596.2|587195
1746655200000|2025-05-07 22:00:00|19843.3|19841.1|20098.9|20093.9|20249.8|20248.7|19831.9|19829.7|559294
1746741600000|2025-05-08 22:00:00|20096.9|20094.7|20066.3|20061.3|20206.4|20204.2|19983.6|19982.5|447147
1747000800000|2025-05-11 22:00:00|20383.6|20381.4|20880.5|20875.5|20914|20911.8|20300.4|20298.2|624066
1747087200000|2025-05-12 22:00:00|20874.4|20872.2|21186|21181|21261.4|21260.3|20737.9|20735.7|516989
1747173600000|2025-05-13 22:00:00|21173.8|21171.6|21292.7|21287.7|21341.2|21340.1|21160.1|21157.9|504809
1747260000000|2025-05-14 22:00:00|21298.2|21293.2|21321|21316|21447.4|21446.3|21110.7|21108.5|535623
1747346400000|2025-05-15 22:00:00|21314|21311.8|21327.5|21322.5|21431.9|21430.8|21242.1|21241|408035
1747605600000|2025-05-18 22:00:00|21246.6|21244.4|21441|21436|21465.3|21464.2|21036|21033.8|503536
1747692000000|2025-05-19 22:00:00|21438.5|21436.3|21342.1|21337.1|21487.9|21485.7|21224.3|21223.2|431896
1747778400000|2025-05-20 22:00:00|21338.7|21336.5|21077.2|21072.2|21485.2|21484.1|21001.5|21000.4|598127
1747864800000|2025-05-21 22:00:00|21071.9|21069.7|21157|21152|21267.6|21266.5|20969.7|20967.5|509201
1747951200000|2025-05-22 22:00:00|21158.6|21156.4|20903.2|20898.2|21174.8|21172.6|20670.9|20668.7|520760
1748210400000|2025-05-25 22:00:00|20914.3|20912.1|21228.4|21223.4|21250.7|21249.6|20899.2|20897|87281
1748296800000|2025-05-26 22:00:00|21231|21228.8|21427.8|21422.8|21432.3|21430.3|21087.7|21085.5|437712
1748383200000|2025-05-27 22:00:00|21421.9|21419.7|21456.4|21451.4|21510|21508.9|21277.5|21275.3|416294
1748469600000|2025-05-28 22:00:00|21457.8|21455.6|21317.9|21312.9|21806.7|21804.5|21254|21252.9|560469
1748556000000|2025-05-29 22:00:00|21311.8|21309.6|21324.7|21319.7|21386.6|21385.5|21029.7|21028.6|543059