939592800000|1999-10-10 22:00:00|1336.02|1336.02|1335.21|1335.21|1344.26|1344.26|1324.4|1324.4|0
939679200000|1999-10-11 22:00:00|1335.21|1335.21|1313.04|1313.04|1335.21|1335.21|1311.8|1311.8|0
939765600000|1999-10-12 22:00:00|1313.04|1313.04|1285.55|1285.55|1313.04|1313.04|1282.8|1282.8|0
939852000000|1999-10-13 22:00:00|1285.55|1285.55|1283.42|1283.42|1289.63|1289.63|1267.62|1267.62|0
939938400000|1999-10-14 22:00:00|1283.42|1283.42|1247.41|1247.41|1283.42|1283.42|1245.44|1245.44|0
940197600000|1999-10-17 22:00:00|1247.41|1247.41|1254.13|1254.13|1254.15|1254.15|1233.7|1233.7|0
940284000000|1999-10-18 22:00:00|1254.13|1254.13|1261.32|1261.32|1279.32|1279.32|1254.13|1254.13|0
940370400000|1999-10-19 22:00:00|1261.32|1261.32|1289.43|1289.43|1289.44|1289.44|1261.32|1261.32|0
940456800000|1999-10-20 22:00:00|1289.43|1289.43|1283.61|1283.61|1289.43|1289.43|1265.61|1265.61|0
940543200000|1999-10-21 22:00:00|1283.61|1283.61|1301.65|1301.65|1308.81|1308.81|1283.61|1283.61|0
940802400000|1999-10-24 22:00:00|1301.65|1301.65|1293.63|1293.63|1301.68|1301.68|1286.07|1286.07|0
940888800000|1999-10-25 22:00:00|1293.63|1293.63|1281.91|1281.91|1303.46|1303.46|1281.86|1281.86|0
940975200000|1999-10-26 22:00:00|1281.91|1281.91|1296.71|1296.71|1299.39|1299.39|1280.48|1280.48|0
941061600000|1999-10-27 22:00:00|1296.71|1296.71|1342.44|1342.44|1342.47|1342.47|1296.71|1296.71|0
941148000000|1999-10-28 22:00:00|1342.44|1342.44|1362.93|1362.93|1373.17|1373.17|1342.44|1342.44|0
941410800000|1999-10-31 23:00:00|1362.93|1362.93|1354.12|1354.12|1367.3|1367.3|1354.05|1354.05|0
941497200000|1999-11-01 23:00:00|1354.12|1354.12|1347.74|1347.74|1369.32|1369.32|1346.41|1346.41|0
941583600000|1999-11-02 23:00:00|1347.74|1347.74|1354.93|1354.93|1360.33|1360.33|1347.74|1347.74|0
941670000000|1999-11-03 23:00:00|1354.93|1354.93|1362.64|1362.64|1369.41|1369.41|1354.93|1354.93|0
941756400000|1999-11-04 23:00:00|1362.64|1362.64|1370.23|1370.23|1387.48|1387.48|1362.64|1362.64|0
942015600000|1999-11-07 23:00:00|1370.23|1370.23|1377.01|1377.01|1380.78|1380.78|1365.87|1365.87|0
942102000000|1999-11-08 23:00:00|1377.01|1377.01|1365.28|1365.28|1383.81|1383.81|1361.45|1361.45|0
942188400000|1999-11-09 23:00:00|1365.28|1365.28|1373.46|1373.46|1379.18|1379.18|1359.98|1359.98|0
942274800000|1999-11-10 23:00:00|1373.46|1373.46|1381.46|1381.46|1382.12|1382.12|1372.19|1372.19|0
942361200000|1999-11-11 23:00:00|1381.46|1381.46|1396.06|1396.06|1396.12|1396.12|1368.54|1368.54|0
942620400000|1999-11-14 23:00:00|1396.06|1396.06|1394.39|1394.39|1398.58|1398.58|1392.28|1392.28|0
942706800000|1999-11-15 23:00:00|1394.39|1394.39|1420.07|1420.07|1420.36|1420.36|1394.39|1394.39|0
942793200000|1999-11-16 23:00:00|1420.07|1420.07|1410.71|1410.71|1423.44|1423.44|1410.52|1410.52|0
942879600000|1999-11-17 23:00:00|1410.71|1410.71|1424.94|1424.94|1425.31|1425.31|1410.71|1410.71|0
942966000000|1999-11-18 23:00:00|1424.94|1424.94|1422|1422|1424.94|1424.94|1417.54|1417.54|0
943225200000|1999-11-21 23:00:00|1422|1422|1420.94|1420.94|1425|1425|1412.4|1412.4|0
943311600000|1999-11-22 23:00:00|1420.94|1420.94|1404.64|1404.64|1423.91|1423.91|1402.2|1402.2|0
943398000000|1999-11-23 23:00:00|1404.64|1404.64|1417.08|1417.08|1419.68|1419.68|1399.18|1399.18|0
943570800000|1999-11-25 23:00:00|1417.08|1417.08|1416.62|1416.62|1425.25|1425.25|1416.14|1416.14|0
943830000000|1999-11-28 23:00:00|1416.62|1416.62|1407.83|1407.83|1416.62|1416.62|1404.16|1404.16|0
943916400000|1999-11-29 23:00:00|1407.83|1407.83|1388.91|1388.91|1410.59|1410.59|1386.95|1386.95|0
944002800000|1999-11-30 23:00:00|1388.91|1388.91|1397.72|1397.72|1400.02|1400.02|1387.48|1387.48|0
944089200000|1999-12-01 23:00:00|1397.72|1397.72|1409.04|1409.04|1409.04|1409.04|1397.72|1397.72|0
944175600000|1999-12-02 23:00:00|1409.04|1409.04|1433.3|1433.3|1447.42|1447.42|1409.04|1409.04|0
944434800000|1999-12-05 23:00:00|1433.3|1433.3|1423.33|1423.33|1434.19|1434.19|1418.25|1418.25|0
944521200000|1999-12-06 23:00:00|1423.33|1423.33|1409.17|1409.17|1426.6|1426.6|1409.17|1409.17|0
944607600000|1999-12-07 23:00:00|1409.17|1409.17|1403.88|1403.88|1415.65|1415.65|1403.8|1403.8|0
944694000000|1999-12-08 23:00:00|1403.88|1403.88|1408.11|1408.11|1418.43|1418.43|1391.47|1391.47|0
944780400000|1999-12-09 23:00:00|1408.11|1408.11|1417.04|1417.04|1421.58|1421.58|1405.57|1405.57|0
945039600000|1999-12-12 23:00:00|1417.04|1417.04|1415.22|1415.22|1421.51|1421.51|1410.12|1410.12|0
945126000000|1999-12-13 23:00:00|1415.22|1415.22|1403.17|1403.17|1418.36|1418.36|1401.59|1401.59|0
945212400000|1999-12-14 23:00:00|1403.17|1403.17|1413.32|1413.32|1417.4|1417.4|1396.2|1396.2|0
945298800000|1999-12-15 23:00:00|1413.32|1413.32|1418.78|1418.78|1421.88|1421.88|1408.36|1408.36|0
945385200000|1999-12-16 23:00:00|1418.78|1418.78|1421.03|1421.03|1431.13|1431.13|1418.78|1418.78|0
945644400000|1999-12-19 23:00:00|1421.03|1421.03|1418.09|1418.09|1429.21|1429.21|1410.97|1410.97|0
945730800000|1999-12-20 23:00:00|1418.09|1418.09|1433.43|1433.43|1436.45|1436.45|1414.87|1414.87|0
945817200000|1999-12-21 23:00:00|1433.43|1433.43|1436.13|1436.13|1440.22|1440.22|1429.18|1429.18|0
945903600000|1999-12-22 23:00:00|1436.13|1436.13|1458.34|1458.34|1461.44|1461.44|1436.13|1436.13|0
946249200000|1999-12-26 23:00:00|1458.34|1458.34|1457.1|1457.1|1463.14|1463.14|1450.73|1450.73|0
946335600000|1999-12-27 23:00:00|1457.1|1457.1|1457.66|1457.66|1462.68|1462.68|1452.74|1452.74|0
946422000000|1999-12-28 23:00:00|1457.66|1457.66|1463.46|1463.46|1465.98|1465.98|1457.66|1457.66|0
946508400000|1999-12-29 23:00:00|1463.46|1463.46|1464.47|1464.47|1473.13|1473.13|1462.6|1462.6|0
946594800000|1999-12-30 23:00:00|1464.47|1464.47|1469.25|1469.25|1472.42|1472.42|1463.41|1463.41|0
946854000000|2000-01-02 23:00:00|1469.25|1469.25|1455.22|1455.22|1478|1478|1438.36|1438.36|0
946940400000|2000-01-03 23:00:00|1455.22|1455.22|1399.42|1399.42|1455.22|1455.22|1397.43|1397.43|0
947026800000|2000-01-04 23:00:00|1399.42|1399.42|1402.11|1402.11|1413.27|1413.27|1377.68|1377.68|0
947113200000|2000-01-05 23:00:00|1402.11|1402.11|1403.45|1403.45|1411.9|1411.9|1392.02|1392.02|0
947199600000|2000-01-06 23:00:00|1403.45|1403.45|1441.47|1441.47|1441.47|1441.47|1400.53|1400.53|0
947458800000|2000-01-09 23:00:00|1441.47|1441.47|1457.6|1457.6|1464.36|1464.36|1441.47|1441.47|0
947545200000|2000-01-10 23:00:00|1457.6|1457.6|1438.56|1438.56|1458.85|1458.85|1434.42|1434.42|0
947631600000|2000-01-11 23:00:00|1439.07|1439.07|1432.25|1432.25|1445.29|1445.29|1427.32|1427.32|0
947718000000|2000-01-12 23:00:00|1432.25|1432.25|1449.68|1449.68|1454.6|1454.6|1432.25|1432.25|0
947804400000|2000-01-13 23:00:00|1449.68|1449.68|1465.15|1465.15|1473|1473|1449.68|1449.68|0
948150000000|2000-01-17 23:00:00|1465.15|1465.15|1455.14|1455.14|1465.15|1465.15|1451.25|1451.25|0
948236400000|2000-01-18 23:00:00|1455.14|1455.14|1455.9|1455.9|1462.23|1462.23|1448.65|1448.65|0
948322800000|2000-01-19 23:00:00|1455.9|1455.9|1445.57|1445.57|1465.56|1465.56|1438.56|1438.56|0
948409200000|2000-01-20 23:00:00|1445.57|1445.57|1441.36|1441.36|1452.75|1452.75|1439.54|1439.54|0
948668400000|2000-01-23 23:00:00|1441.36|1441.36|1401.53|1401.53|1454.25|1454.25|1395.42|1395.42|0
948754800000|2000-01-24 23:00:00|1401.53|1401.53|1410.03|1410.03|1414.26|1414.26|1388.49|1388.49|0
948841200000|2000-01-25 23:00:00|1410.03|1410.03|1404.09|1404.09|1412.53|1412.53|1400.14|1400.14|0
948927600000|2000-01-26 23:00:00|1404.09|1404.09|1398.56|1398.56|1418.95|1418.95|1380.54|1380.54|0
949014000000|2000-01-27 23:00:00|1398.56|1398.56|1360.16|1360.16|1398.56|1398.56|1356.14|1356.14|0
949273200000|2000-01-30 23:00:00|1360.16|1360.16|1394.46|1394.46|1394.5|1394.5|1350.05|1350.05|0
949359600000|2000-01-31 23:00:00|1394.46|1394.46|1409.28|1409.28|1412.59|1412.59|1384.75|1384.75|0
949446000000|2000-02-01 23:00:00|1409.28|1409.28|1409.12|1409.12|1420.53|1420.53|1403.2|1403.2|0
949532400000|2000-02-02 23:00:00|1409.12|1409.12|1424.97|1424.97|1425.78|1425.78|1398.52|1398.52|0
949618800000|2000-02-03 23:00:00|1424.97|1424.97|1424.37|1424.37|1436.01|1436.01|1420.53|1420.53|0
949878000000|2000-02-06 23:00:00|1424.37|1424.37|1424.24|1424.24|1427.23|1427.23|1413.33|1413.33|0
949964400000|2000-02-07 23:00:00|1424.24|1424.24|1441.72|1441.72|1442.02|1442.02|1424.24|1424.24|0
950050800000|2000-02-08 23:00:00|1443.29|1443.29|1411.7|1411.7|1444.38|1444.38|1411.64|1411.64|0
950137200000|2000-02-09 23:00:00|1411.7|1411.7|1416.83|1416.83|1422.01|1422.01|1406.37|1406.37|0
950223600000|2000-02-10 23:00:00|1416.83|1416.83|1387.12|1387.12|1416.83|1416.83|1379.15|1379.15|0
950482800000|2000-02-13 23:00:00|1387.12|1387.12|1389.94|1389.94|1394.93|1394.93|1380.53|1380.53|0
950569200000|2000-02-14 23:00:00|1389.94|1389.94|1402.05|1402.05|1407.81|1407.81|1376.21|1376.21|0
950655600000|2000-02-15 23:00:00|1402.05|1402.05|1387.67|1387.67|1404.72|1404.72|1385.58|1385.58|0
950742000000|2000-02-16 23:00:00|1387.67|1387.67|1388.26|1388.26|1399.83|1399.83|1380.07|1380.07|0
950828400000|2000-02-17 23:00:00|1388.26|1388.26|1346.09|1346.09|1388.26|1388.26|1345.29|1345.29|0
951174000000|2000-02-21 23:00:00|1346.09|1346.09|1352.17|1352.17|1358.11|1358.11|1331.97|1331.97|0
951260400000|2000-02-22 23:00:00|1352.17|1352.17|1360.69|1360.69|1370.12|1370.12|1342.42|1342.42|0
951346800000|2000-02-23 23:00:00|1360.69|1360.69|1353.43|1353.43|1364.49|1364.49|1329.9|1329.9|0
951433200000|2000-02-24 23:00:00|1353.43|1353.43|1333.36|1333.36|1362.12|1362.12|1329.12|1329.12|0
951692400000|2000-02-27 23:00:00|1333.36|1333.36|1348.05|1348.05|1360.82|1360.82|1325.02|1325.02|0
951778800000|2000-02-28 23:00:00|1348.05|1348.05|1366.42|1366.42|1369.51|1369.51|1348.05|1348.05|0
951865200000|2000-02-29 23:00:00|1366.42|1366.42|1379.19|1379.19|1383|1383|1366.42|1366.42|0
951951600000|2000-03-01 23:00:00|1379.19|1379.19|1381.76|1381.76|1386.91|1386.91|1370.32|1370.32|0
952038000000|2000-03-02 23:00:00|1381.76|1381.76|1409.17|1409.17|1410.88|1410.88|1381.76|1381.76|0
952297200000|2000-03-05 23:00:00|1409.17|1409.17|1391.28|1391.28|1409.81|1409.81|1384.79|1384.79|0
952383600000|2000-03-06 23:00:00|1391.28|1391.28|1355.62|1355.62|1399.57|1399.57|1349.6|1349.6|0
952470000000|2000-03-07 23:00:00|1355.62|1355.62|1366.7|1366.7|1373.59|1373.59|1346.5|1346.5|0
952556400000|2000-03-08 23:00:00|1366.7|1366.7|1401.69|1401.69|1401.82|1401.82|1357.85|1357.85|0
952642800000|2000-03-09 23:00:00|1401.69|1401.69|1395.07|1395.07|1413.38|1413.38|1392.07|1392.07|0
952902000000|2000-03-12 23:00:00|1395.07|1395.07|1383.62|1383.62|1398.45|1398.45|1365.31|1365.31|0
952988400000|2000-03-13 23:00:00|1383.62|1383.62|1359.15|1359.15|1395.33|1395.33|1359.14|1359.14|0
953074800000|2000-03-14 23:00:00|1359.15|1359.15|1392.15|1392.15|1397.99|1397.99|1356.99|1356.99|0
953161200000|2000-03-15 23:00:00|1392.15|1392.15|1458.47|1458.47|1458.47|1458.47|1392.15|1392.15|0
953247600000|2000-03-16 23:00:00|1458.47|1458.47|1464.47|1464.47|1476.64|1476.64|1453.2|1453.2|0
953506800000|2000-03-19 23:00:00|1464.47|1464.47|1456.63|1456.63|1470.23|1470.23|1448.43|1448.43|0
953593200000|2000-03-20 23:00:00|1456.63|1456.63|1493.87|1493.87|1493.93|1493.93|1446.04|1446.04|0
953679600000|2000-03-21 23:00:00|1493.87|1493.87|1500.64|1500.64|1505.04|1505.04|1487.4|1487.4|0
953766000000|2000-03-22 23:00:00|1500.64|1500.64|1527.35|1527.35|1532.13|1532.13|1493.76|1493.76|0
953852400000|2000-03-23 23:00:00|1527.35|1527.35|1527.46|1527.46|1553.11|1553.11|1516.85|1516.85|0
954108000000|2000-03-26 22:00:00|1527.46|1527.46|1523.86|1523.86|1534.66|1534.66|1518.62|1518.62|0
954194400000|2000-03-27 22:00:00|1523.86|1523.86|1507.73|1507.73|1527.2|1527.2|1507.2|1507.2|0
954280800000|2000-03-28 22:00:00|1507.73|1507.73|1508.52|1508.52|1521.36|1521.36|1497.32|1497.32|0
954367200000|2000-03-29 22:00:00|1508.52|1508.52|1487.92|1487.92|1517.43|1517.43|1474.63|1474.63|0
954453600000|2000-03-30 22:00:00|1487.92|1487.92|1498.58|1498.58|1519.77|1519.77|1484.53|1484.53|0
954712800000|2000-04-02 22:00:00|1498.58|1498.58|1505.97|1505.97|1507.08|1507.08|1487.09|1487.09|0
954799200000|2000-04-03 22:00:00|1505.98|1505.98|1494.73|1494.73|1526.22|1526.22|1417.22|1417.22|0
954885600000|2000-04-04 22:00:00|1494.73|1494.73|1487.37|1487.37|1506.55|1506.55|1478.06|1478.06|0
954972000000|2000-04-05 22:00:00|1487.37|1487.37|1501.34|1501.34|1511.76|1511.76|1487.37|1487.37|0
955058400000|2000-04-06 22:00:00|1501.34|1501.34|1516.35|1516.35|1518.68|1518.68|1501.34|1501.34|0
955317600000|2000-04-09 22:00:00|1516.35|1516.35|1504.46|1504.46|1527.11|1527.11|1503.02|1503.02|0
955404000000|2000-04-10 22:00:00|1504.46|1504.46|1500.59|1500.59|1512.8|1512.8|1486.78|1486.78|0
955490400000|2000-04-11 22:00:00|1500.59|1500.59|1467.17|1467.17|1510.59|1510.59|1466.15|1466.15|0
955576800000|2000-04-12 22:00:00|1467.17|1467.17|1440.51|1440.51|1477.36|1477.36|1440.34|1440.34|0
955663200000|2000-04-13 22:00:00|1440.51|1440.51|1356.56|1356.56|1440.51|1440.51|1339.4|1339.4|0
955922400000|2000-04-16 22:00:00|1356.56|1356.56|1401.44|1401.44|1401.48|1401.48|1346.68|1346.68|0
956008800000|2000-04-17 22:00:00|1401.44|1401.44|1441.61|1441.61|1441.61|1441.61|1397.61|1397.61|0
956095200000|2000-04-18 22:00:00|1441.61|1441.61|1427.47|1427.47|1447.69|1447.69|1425.26|1425.26|0
956181600000|2000-04-19 22:00:00|1427.47|1427.47|1434.54|1434.54|1435.43|1435.43|1421.98|1421.98|0
956527200000|2000-04-23 22:00:00|1434.54|1434.54|1429.86|1429.86|1434.54|1434.54|1407.15|1407.15|0
956613600000|2000-04-24 22:00:00|1429.86|1429.86|1477.44|1477.44|1477.67|1477.67|1429.86|1429.86|0
956700000000|2000-04-25 22:00:00|1477.44|1477.44|1460.99|1460.99|1482.81|1482.81|1457.27|1457.27|0
956786400000|2000-04-26 22:00:00|1460.99|1460.99|1464.92|1464.92|1469.14|1469.14|1434.85|1434.85|0
956872800000|2000-04-27 22:00:00|1464.92|1464.92|1452.43|1452.43|1473.42|1473.42|1448.48|1448.48|0
957132000000|2000-04-30 22:00:00|1452.43|1452.43|1468.25|1468.25|1481.43|1481.43|1452.43|1452.43|0
957218400000|2000-05-01 22:00:00|1468.25|1468.25|1446.29|1446.29|1468.25|1468.25|1445.14|1445.14|0
957304800000|2000-05-02 22:00:00|1446.29|1446.29|1415.1|1415.1|1446.29|1446.29|1398.36|1398.36|0
957391200000|2000-05-03 22:00:00|1415.1|1415.1|1409.57|1409.57|1420.51|1420.51|1404.98|1404.98|0
957477600000|2000-05-04 22:00:00|1409.57|1409.57|1432.63|1432.63|1435.87|1435.87|1405.16|1405.16|0
957736800000|2000-05-07 22:00:00|1432.63|1432.63|1424.17|1424.17|1432.63|1432.63|1416.92|1416.92|0
957823200000|2000-05-08 22:00:00|1424.17|1424.17|1412.14|1412.14|1429.81|1429.81|1401.86|1401.86|0
957909600000|2000-05-09 22:00:00|1412.14|1412.14|1383.05|1383.05|1412.14|1412.14|1375.21|1375.21|0
957996000000|2000-05-10 22:00:00|1383.05|1383.05|1407.81|1407.81|1410.25|1410.25|1383.05|1383.05|0
958082400000|2000-05-11 22:00:00|1407.81|1407.81|1420.96|1420.96|1430.2|1430.2|1407.81|1407.81|0
958341600000|2000-05-14 22:00:00|1420.96|1420.96|1452.36|1452.36|1452.38|1452.38|1417.05|1417.05|0
958428000000|2000-05-15 22:00:00|1452.36|1452.36|1466.04|1466.04|1470.4|1470.4|1450.76|1450.76|0
958514400000|2000-05-16 22:00:00|1466.04|1466.04|1447.8|1447.8|1466.04|1466.04|1441.63|1441.63|0
958600800000|2000-05-17 22:00:00|1447.8|1447.8|1437.21|1437.21|1457.96|1457.96|1436.65|1436.65|0
958687200000|2000-05-18 22:00:00|1437.21|1437.21|1406.95|1406.95|1437.21|1437.21|1401.74|1401.74|0
958946400000|2000-05-21 22:00:00|1406.95|1406.95|1400.72|1400.72|1410.32|1410.32|1368.62|1368.62|0
959032800000|2000-05-22 22:00:00|1400.72|1400.72|1373.86|1373.86|1403.77|1403.77|1373.43|1373.43|0
959119200000|2000-05-23 22:00:00|1373.86|1373.86|1399.05|1399.05|1401.41|1401.41|1361.2|1361.2|0
959205600000|2000-05-24 22:00:00|1399.05|1399.05|1381.52|1381.52|1411.89|1411.89|1373.99|1373.99|0
959292000000|2000-05-25 22:00:00|1381.52|1381.52|1378.02|1378.02|1391.55|1391.55|1369.8|1369.8|0
959637600000|2000-05-29 22:00:00|1378.02|1378.02|1422.45|1422.45|1422.45|1422.45|1377.8|1377.8|0
959724000000|2000-05-30 22:00:00|1422.44|1422.44|1420.6|1420.6|1434.56|1434.56|1415.39|1415.39|0
959810400000|2000-05-31 22:00:00|1420.6|1420.6|1448.81|1448.81|1448.81|1448.81|1420.6|1420.6|0
959896800000|2000-06-01 22:00:00|1448.81|1448.81|1477.26|1477.26|1483.43|1483.43|1448.81|1448.81|0
960156000000|2000-06-04 22:00:00|1477.26|1477.26|1467.63|1467.63|1477.26|1477.26|1464.67|1464.67|0
960242400000|2000-06-05 22:00:00|1467.63|1467.63|1457.84|1457.84|1471.32|1471.32|1454.78|1454.78|0
960328800000|2000-06-06 22:00:00|1457.84|1457.84|1471.36|1471.36|1474.57|1474.57|1455.22|1455.22|0
960415200000|2000-06-07 22:00:00|1471.36|1471.36|1461.67|1461.67|1475.64|1475.64|1456.47|1456.47|0
960501600000|2000-06-08 22:00:00|1461.67|1461.67|1456.95|1456.95|1472.66|1472.66|1454.88|1454.88|0
960760800000|2000-06-11 22:00:00|1456.95|1456.95|1446|1446|1463.01|1463.01|1445.99|1445.99|0
960847200000|2000-06-12 22:00:00|1446|1446|1469.44|1469.44|1470.36|1470.36|1442.49|1442.49|0
960933600000|2000-06-13 22:00:00|1469.44|1469.44|1470.54|1470.54|1483.58|1483.58|1467.84|1467.84|0
961020000000|2000-06-14 22:00:00|1470.54|1470.54|1478.73|1478.73|1482.02|1482.02|1464.46|1464.46|0
961106400000|2000-06-15 22:00:00|1478.73|1478.73|1464.46|1464.46|1480.95|1480.95|1460.33|1460.33|0
961365600000|2000-06-18 22:00:00|1464.46|1464.46|1486|1486|1488.98|1488.98|1459|1459|0
961452000000|2000-06-19 22:00:00|1486|1486|1475.95|1475.95|1487.22|1487.22|1470.23|1470.23|0
961538400000|2000-06-20 22:00:00|1475.95|1475.95|1479.13|1479.13|1482.24|1482.24|1468.49|1468.49|0
961624800000|2000-06-21 22:00:00|1479.13|1479.13|1452.18|1452.18|1479.13|1479.13|1448.06|1448.06|0
961711200000|2000-06-22 22:00:00|1452.18|1452.18|1441.48|1441.48|1459.82|1459.82|1438.35|1438.35|0
961970400000|2000-06-25 22:00:00|1441.48|1441.48|1455.31|1455.31|1462.34|1462.34|1441.48|1441.48|0
962056800000|2000-06-26 22:00:00|1455.31|1455.31|1450.55|1450.55|1463.35|1463.35|1450.55|1450.55|0
962143200000|2000-06-27 22:00:00|1450.55|1450.55|1454.82|1454.82|1467.63|1467.63|1450.55|1450.55|0
962229600000|2000-06-28 22:00:00|1454.82|1454.82|1442.39|1442.39|1455.17|1455.17|1434.64|1434.64|0
962316000000|2000-06-29 22:00:00|1442.39|1442.39|1454.6|1454.6|1454.69|1454.69|1438.79|1438.79|0
962575200000|2000-07-02 22:00:00|1454.6|1454.6|1469.54|1469.54|1469.83|1469.83|1450.79|1450.79|0
962748000000|2000-07-04 22:00:00|1469.54|1469.54|1446.23|1446.23|1469.54|1469.54|1442.48|1442.48|0
962834400000|2000-07-05 22:00:00|1446.23|1446.23|1456.67|1456.67|1461.65|1461.65|1439.6|1439.6|0
962920800000|2000-07-06 22:00:00|1456.67|1456.67|1478.9|1478.9|1485.15|1485.15|1456.67|1456.67|0
963180000000|2000-07-09 22:00:00|1478.9|1478.9|1475.62|1475.62|1486.5|1486.5|1474.73|1474.73|0
963266400000|2000-07-10 22:00:00|1475.62|1475.62|1480.88|1480.88|1488.88|1488.88|1470.47|1470.47|0
963352800000|2000-07-11 22:00:00|1480.88|1480.88|1492.92|1492.92|1497.48|1497.48|1480.88|1480.88|0
963439200000|2000-07-12 22:00:00|1492.92|1492.92|1495.84|1495.84|1501.39|1501.39|1489.65|1489.65|0
963525600000|2000-07-13 22:00:00|1495.84|1495.84|1509.98|1509.98|1509.98|1509.98|1494.67|1494.67|0
963784800000|2000-07-16 22:00:00|1509.98|1509.98|1510.49|1510.49|1517.24|1517.24|1505.33|1505.33|0
963871200000|2000-07-17 22:00:00|1510.49|1510.49|1493.74|1493.74|1510.49|1510.49|1491.41|1491.41|0
963957600000|2000-07-18 22:00:00|1493.74|1493.74|1481.96|1481.96|1495.55|1495.55|1479.76|1479.76|0
964044000000|2000-07-19 22:00:00|1481.96|1481.96|1495.57|1495.57|1501.88|1501.88|1481.96|1481.96|0
964130400000|2000-07-20 22:00:00|1495.57|1495.57|1480.19|1480.19|1495.57|1495.57|1477.95|1477.95|0
964389600000|2000-07-23 22:00:00|1480.19|1480.19|1464.29|1464.29|1485.85|1485.85|1463.81|1463.81|0
964476000000|2000-07-24 22:00:00|1464.29|1464.29|1474.47|1474.47|1476.26|1476.26|1464.29|1464.29|0
964562400000|2000-07-25 22:00:00|1474.47|1474.47|1452.42|1452.42|1474.47|1474.47|1452.42|1452.42|0
964648800000|2000-07-26 22:00:00|1452.42|1452.42|1449.62|1449.62|1464.75|1464.75|1445.3|1445.3|0
964735200000|2000-07-27 22:00:00|1449.62|1449.62|1419.89|1419.89|1456.35|1456.35|1414.16|1414.16|0
964994400000|2000-07-30 22:00:00|1419.89|1419.89|1430.83|1430.83|1437.63|1437.63|1418.26|1418.26|0
965080800000|2000-07-31 22:00:00|1430.83|1430.83|1438.1|1438.1|1443.52|1443.52|1428.84|1428.84|0
965167200000|2000-08-01 22:00:00|1438.1|1438.1|1438.7|1438.7|1451.58|1451.58|1433.54|1433.54|0
965253600000|2000-08-02 22:00:00|1438.7|1438.7|1452.56|1452.56|1454.35|1454.35|1426.05|1426.05|0
965340000000|2000-08-03 22:00:00|1452.56|1452.56|1462.93|1462.93|1462.93|1462.93|1451.46|1451.46|0
965599200000|2000-08-06 22:00:00|1462.93|1462.93|1479.32|1479.32|1480.89|1480.89|1460.79|1460.79|0
965685600000|2000-08-07 22:00:00|1479.32|1479.32|1482.8|1482.8|1484.52|1484.52|1472.61|1472.61|0
965772000000|2000-08-08 22:00:00|1482.8|1482.8|1472.87|1472.87|1490.33|1490.33|1471.16|1471.16|0
965858400000|2000-08-09 22:00:00|1472.87|1472.87|1460.25|1460.25|1475.15|1475.15|1459.89|1459.89|0
965944800000|2000-08-10 22:00:00|1460.25|1460.25|1471.84|1471.84|1475.6|1475.6|1452.91|1452.91|0
966204000000|2000-08-13 22:00:00|1471.84|1471.84|1491.56|1491.56|1491.58|1491.58|1468.6|1468.6|0
966290400000|2000-08-14 22:00:00|1491.56|1491.56|1484.43|1484.43|1493.04|1493.04|1482.85|1482.85|0
966376800000|2000-08-15 22:00:00|1484.43|1484.43|1479.85|1479.85|1494.73|1494.73|1475.81|1475.81|0
966463200000|2000-08-16 22:00:00|1479.85|1479.85|1496.07|1496.07|1499.46|1499.46|1479.85|1479.85|0
966549600000|2000-08-17 22:00:00|1496.07|1496.07|1491.72|1491.72|1499.45|1499.45|1488.94|1488.94|0
966808800000|2000-08-20 22:00:00|1491.72|1491.72|1499.48|1499.48|1502.95|1502.95|1491.12|1491.12|0
966895200000|2000-08-21 22:00:00|1499.48|1499.48|1498.13|1498.13|1508.18|1508.18|1497.56|1497.56|0
966981600000|2000-08-22 22:00:00|1498.13|1498.13|1505.97|1505.97|1507.3|1507.3|1489.39|1489.39|0
967068000000|2000-08-23 22:00:00|1505.97|1505.97|1508.31|1508.31|1511.16|1511.16|1501.3|1501.3|0
967154400000|2000-08-24 22:00:00|1508.31|1508.31|1506.45|1506.45|1513.41|1513.41|1505.16|1505.16|0
967413600000|2000-08-27 22:00:00|1507.05|1507.05|1514.09|1514.09|1523.88|1523.88|1506.46|1506.46|0
967500000000|2000-08-28 22:00:00|1514.09|1514.09|1509.84|1509.84|1514.81|1514.81|1505.46|1505.46|0
967586400000|2000-08-29 22:00:00|1509.84|1509.84|1502.59|1502.59|1510.44|1510.44|1500.08|1500.08|0
967672800000|2000-08-30 22:00:00|1502.59|1502.59|1517.68|1517.68|1525.3|1525.3|1502.59|1502.59|0
967759200000|2000-08-31 22:00:00|1517.68|1517.68|1520.77|1520.77|1530.01|1530.01|1515.6|1515.6|0
968104800000|2000-09-04 22:00:00|1520.77|1520.77|1507.08|1507.08|1520.77|1520.77|1504.21|1504.21|0
968191200000|2000-09-05 22:00:00|1507.08|1507.08|1492.25|1492.25|1512.37|1512.37|1492.19|1492.19|0
968277600000|2000-09-06 22:00:00|1492.25|1492.25|1502.51|1502.51|1505.23|1505.23|1492.25|1492.25|0
968364000000|2000-09-07 22:00:00|1502.51|1502.51|1494.5|1494.5|1502.51|1502.51|1489.93|1489.93|0
968623200000|2000-09-10 22:00:00|1494.5|1494.5|1489.26|1489.26|1506.59|1506.59|1483.03|1483.03|0
968709600000|2000-09-11 22:00:00|1489.26|1489.26|1481.99|1481.99|1496.6|1496.6|1479.93|1479.93|0
968796000000|2000-09-12 22:00:00|1481.99|1481.99|1484.91|1484.91|1487.36|1487.36|1474.03|1474.03|0
968882400000|2000-09-13 22:00:00|1484.91|1484.91|1480.87|1480.87|1494.27|1494.27|1476.77|1476.77|0
968968800000|2000-09-14 22:00:00|1480.87|1480.87|1465.81|1465.81|1480.96|1480.96|1460.22|1460.22|0
969228000000|2000-09-17 22:00:00|1465.81|1465.81|1444.51|1444.51|1467.88|1467.88|1441.76|1441.76|0
969314400000|2000-09-18 22:00:00|1444.51|1444.51|1459.9|1459.9|1461.05|1461.05|1444.51|1444.51|0
969400800000|2000-09-19 22:00:00|1459.9|1459.9|1451.34|1451.34|1460.73|1460.73|1430.95|1430.95|0
969487200000|2000-09-20 22:00:00|1451.34|1451.34|1449.05|1449.05|1452.9|1452.9|1436.19|1436.19|0
969573600000|2000-09-21 22:00:00|1449.05|1449.05|1448.72|1448.72|1449.41|1449.41|1421.88|1421.88|0
969832800000|2000-09-24 22:00:00|1448.72|1448.72|1439.03|1439.03|1457.36|1457.36|1436.08|1436.08|0
969919200000|2000-09-25 22:00:00|1439.03|1439.03|1427.21|1427.21|1447.74|1447.74|1425.29|1425.29|0
970005600000|2000-09-26 22:00:00|1427.21|1427.21|1426.57|1426.57|1436.74|1436.74|1419.54|1419.54|0
970092000000|2000-09-27 22:00:00|1426.57|1426.57|1458.29|1458.29|1461.65|1461.65|1425.79|1425.79|0
970178400000|2000-09-28 22:00:00|1458.29|1458.29|1436.51|1436.51|1458.29|1458.29|1436.48|1436.48|0
970437600000|2000-10-01 22:00:00|1436.52|1436.52|1436.23|1436.23|1445.51|1445.51|1429.75|1429.75|0
970524000000|2000-10-02 22:00:00|1436.23|1436.23|1426.46|1426.46|1454.82|1454.82|1425.28|1425.28|0
970610400000|2000-10-03 22:00:00|1426.46|1426.46|1434.32|1434.32|1439.99|1439.99|1416.31|1416.31|0
970696800000|2000-10-04 22:00:00|1434.32|1434.32|1436.28|1436.28|1444.17|1444.17|1431.8|1431.8|0
970783200000|2000-10-05 22:00:00|1436.28|1436.28|1408.99|1408.99|1443.3|1443.3|1397.06|1397.06|0
971042400000|2000-10-08 22:00:00|1408.99|1408.99|1402.03|1402.03|1409.69|1409.69|1392.48|1392.48|0
971128800000|2000-10-09 22:00:00|1402.03|1402.03|1387.02|1387.02|1408.83|1408.83|1383.85|1383.85|0
971215200000|2000-10-10 22:00:00|1387.02|1387.02|1364.59|1364.59|1387.02|1387.02|1349.67|1349.67|0
971301600000|2000-10-11 22:00:00|1364.59|1364.59|1329.78|1329.78|1374.93|1374.93|1328.06|1328.06|0
971388000000|2000-10-12 22:00:00|1329.78|1329.78|1374.17|1374.17|1374.17|1374.17|1326.81|1326.81|0
971647200000|2000-10-15 22:00:00|1374.17|1374.17|1374.62|1374.62|1379.48|1379.48|1365.06|1365.06|0
971733600000|2000-10-16 22:00:00|1374.62|1374.62|1349.97|1349.97|1380.99|1380.99|1342.34|1342.34|0
971820000000|2000-10-17 22:00:00|1349.97|1349.97|1342.13|1342.13|1356.65|1356.65|1305.79|1305.79|0
971906400000|2000-10-18 22:00:00|1342.13|1342.13|1388.76|1388.76|1389.93|1389.93|1342.13|1342.13|0
971992800000|2000-10-19 22:00:00|1388.76|1388.76|1396.93|1396.93|1408.47|1408.47|1382.19|1382.19|0
972252000000|2000-10-22 22:00:00|1396.93|1396.93|1395.78|1395.78|1406.96|1406.96|1387.75|1387.75|0
972338400000|2000-10-23 22:00:00|1395.78|1395.78|1398.13|1398.13|1415.64|1415.64|1388.13|1388.13|0
972424800000|2000-10-24 22:00:00|1398.13|1398.13|1364.9|1364.9|1398.13|1398.13|1362.21|1362.21|0
972511200000|2000-10-25 22:00:00|1364.9|1364.9|1364.44|1364.44|1372.72|1372.72|1337.77|1337.77|0
972597600000|2000-10-26 22:00:00|1364.44|1364.44|1379.58|1379.58|1384.57|1384.57|1364.13|1364.13|0
972860400000|2000-10-29 23:00:00|1379.58|1379.58|1398.66|1398.66|1406.36|1406.36|1376.86|1376.86|0
972946800000|2000-10-30 23:00:00|1398.66|1398.66|1429.4|1429.4|1432.22|1432.22|1398.66|1398.66|0
973033200000|2000-10-31 23:00:00|1429.4|1429.4|1421.22|1421.22|1429.6|1429.6|1410.45|1410.45|0
973119600000|2000-11-01 23:00:00|1421.22|1421.22|1428.32|1428.32|1433.27|1433.27|1421.13|1421.13|0
973206000000|2000-11-02 23:00:00|1428.32|1428.32|1426.69|1426.69|1433.21|1433.21|1420.92|1420.92|0
973465200000|2000-11-05 23:00:00|1428.76|1428.76|1432.19|1432.19|1438.46|1438.46|1427.72|1427.72|0
973551600000|2000-11-06 23:00:00|1432.19|1432.19|1431.87|1431.87|1436.22|1436.22|1423.26|1423.26|0
973638000000|2000-11-07 23:00:00|1431.87|1431.87|1409.28|1409.28|1437.28|1437.28|1408.78|1408.78|0
973724400000|2000-11-08 23:00:00|1409.28|1409.28|1400.14|1400.14|1409.28|1409.28|1369.68|1369.68|0
973810800000|2000-11-09 23:00:00|1400.14|1400.14|1365.98|1365.98|1400.14|1400.14|1365.97|1365.97|0
974070000000|2000-11-12 23:00:00|1365.98|1365.98|1351.26|1351.26|1365.98|1365.98|1328.62|1328.62|0
974156400000|2000-11-13 23:00:00|1351.26|1351.26|1382.95|1382.95|1390.06|1390.06|1351.26|1351.26|0
974242800000|2000-11-14 23:00:00|1382.95|1382.95|1389.81|1389.81|1395.96|1395.96|1374.75|1374.75|0
974329200000|2000-11-15 23:00:00|1389.81|1389.81|1372.32|1372.32|1394.68|1394.68|1370.4|1370.4|0
974415600000|2000-11-16 23:00:00|1372.32|1372.32|1367.72|1367.72|1384.85|1384.85|1355.55|1355.55|0
974674800000|2000-11-19 23:00:00|1367.72|1367.72|1342.62|1342.62|1367.72|1367.72|1341.67|1341.67|0
974761200000|2000-11-20 23:00:00|1342.62|1342.62|1347.35|1347.35|1355.87|1355.87|1333.62|1333.62|0
974847600000|2000-11-21 23:00:00|1347.35|1347.35|1322.36|1322.36|1347.35|1347.35|1321.89|1321.89|0
975020400000|2000-11-23 23:00:00|1322.36|1322.36|1341.77|1341.77|1343.83|1343.83|1322.36|1322.36|0
975279600000|2000-11-26 23:00:00|1341.77|1341.77|1348.97|1348.97|1362.5|1362.5|1341.77|1341.77|0
975366000000|2000-11-27 23:00:00|1348.97|1348.97|1336.09|1336.09|1358.81|1358.81|1334.97|1334.97|0
975452400000|2000-11-28 23:00:00|1336.09|1336.09|1341.91|1341.91|1352.38|1352.38|1329.28|1329.28|0
975538800000|2000-11-29 23:00:00|1341.91|1341.91|1314.95|1314.95|1341.91|1341.91|1294.9|1294.9|0
975625200000|2000-11-30 23:00:00|1314.95|1314.95|1315.23|1315.23|1334.67|1334.67|1307.02|1307.02|0
975884400000|2000-12-03 23:00:00|1315.18|1315.18|1324.97|1324.97|1332.06|1332.06|1310.23|1310.23|0
975970800000|2000-12-04 23:00:00|1324.97|1324.97|1376.54|1376.54|1376.56|1376.56|1324.97|1324.97|0
976057200000|2000-12-05 23:00:00|1376.54|1376.54|1351.46|1351.46|1376.54|1376.54|1346.15|1346.15|0
976143600000|2000-12-06 23:00:00|1351.46|1351.46|1343.55|1343.55|1353.5|1353.5|1339.26|1339.26|0
976230000000|2000-12-07 23:00:00|1343.55|1343.55|1369.89|1369.89|1380.33|1380.33|1343.55|1343.55|0
976489200000|2000-12-10 23:00:00|1369.89|1369.89|1380.2|1380.2|1389.05|1389.05|1364.14|1364.14|0
976575600000|2000-12-11 23:00:00|1380.2|1380.2|1371.18|1371.18|1380.27|1380.27|1370.27|1370.27|0
976662000000|2000-12-12 23:00:00|1371.18|1371.18|1359.99|1359.99|1385.82|1385.82|1358.48|1358.48|0
976748400000|2000-12-13 23:00:00|1359.99|1359.99|1340.93|1340.93|1359.99|1359.99|1340.48|1340.48|0
976834800000|2000-12-14 23:00:00|1340.93|1340.93|1312.15|1312.15|1340.93|1340.93|1305.38|1305.38|0
977094000000|2000-12-17 23:00:00|1312.15|1312.15|1322.74|1322.74|1332.32|1332.32|1312.15|1312.15|0
977180400000|2000-12-18 23:00:00|1322.96|1322.96|1305.6|1305.6|1346.44|1346.44|1305.2|1305.2|0
977266800000|2000-12-19 23:00:00|1305.6|1305.6|1264.74|1264.74|1305.6|1305.6|1261.16|1261.16|0
977353200000|2000-12-20 23:00:00|1264.74|1264.74|1274.86|1274.86|1285.31|1285.31|1254.07|1254.07|0
977439600000|2000-12-21 23:00:00|1274.86|1274.86|1305.97|1305.97|1305.97|1305.97|1274.86|1274.86|0
977785200000|2000-12-25 23:00:00|1305.97|1305.97|1315.19|1315.19|1315.94|1315.94|1301.64|1301.64|0
977871600000|2000-12-26 23:00:00|1315.19|1315.19|1328.92|1328.92|1332.03|1332.03|1310.96|1310.96|0
977958000000|2000-12-27 23:00:00|1328.92|1328.92|1334.22|1334.22|1335.93|1335.93|1325.78|1325.78|0
978044400000|2000-12-28 23:00:00|1334.22|1334.22|1320.28|1320.28|1340.1|1340.1|1317.51|1317.51|0
978390000000|2001-01-01 23:00:00|1320.28|1320.28|1283.27|1283.27|1320.28|1320.28|1276.05|1276.05|0
978476400000|2001-01-02 23:00:00|1283.27|1283.27|1347.56|1347.56|1347.76|1347.76|1274.62|1274.62|0
978562800000|2001-01-03 23:00:00|1347.56|1347.56|1333.34|1333.34|1350.24|1350.24|1329.14|1329.14|0
978649200000|2001-01-04 23:00:00|1333.34|1333.34|1298.35|1298.35|1334.77|1334.77|1294.95|1294.95|0
978908400000|2001-01-07 23:00:00|1298.35|1298.35|1295.86|1295.86|1298.35|1298.35|1276.29|1276.29|0
978994800000|2001-01-08 23:00:00|1295.86|1295.86|1300.8|1300.8|1311.72|1311.72|1295.14|1295.14|0
979081200000|2001-01-09 23:00:00|1300.8|1300.8|1313.27|1313.27|1313.76|1313.76|1287.28|1287.28|0
979167600000|2001-01-10 23:00:00|1313.27|1313.27|1326.82|1326.82|1332.19|1332.19|1309.72|1309.72|0
979254000000|2001-01-11 23:00:00|1326.82|1326.82|1318.32|1318.32|1333.21|1333.21|1311.59|1311.59|0
979599600000|2001-01-15 23:00:00|1318.32|1318.32|1326.65|1326.65|1327.81|1327.81|1313.33|1313.33|0
979686000000|2001-01-16 23:00:00|1326.65|1326.65|1329.47|1329.47|1346.92|1346.92|1325.41|1325.41|0
979772400000|2001-01-17 23:00:00|1329.89|1329.89|1347.97|1347.97|1352.71|1352.71|1327.41|1327.41|0
979858800000|2001-01-18 23:00:00|1347.97|1347.97|1342.54|1342.54|1354.55|1354.55|1336.74|1336.74|0
980118000000|2001-01-21 23:00:00|1342.54|1342.54|1342.9|1342.9|1353.62|1353.62|1333.84|1333.84|0
980204400000|2001-01-22 23:00:00|1342.9|1342.9|1360.4|1360.4|1362.9|1362.9|1339.63|1339.63|0
980290800000|2001-01-23 23:00:00|1360.4|1360.4|1364.3|1364.3|1369.75|1369.75|1357.28|1357.28|0
980377200000|2001-01-24 23:00:00|1364.3|1364.3|1357.51|1357.51|1367.35|1367.35|1354.63|1354.63|0
980463600000|2001-01-25 23:00:00|1357.51|1357.51|1354.95|1354.95|1357.51|1357.51|1342.75|1342.75|0
980722800000|2001-01-28 23:00:00|1354.92|1354.92|1364.17|1364.17|1365.54|1365.54|1350.36|1350.36|0
980809200000|2001-01-29 23:00:00|1364.17|1364.17|1373.73|1373.73|1375.68|1375.68|1356.2|1356.2|0
980895600000|2001-01-30 23:00:00|1373.73|1373.73|1366.01|1366.01|1383.37|1383.37|1364.66|1364.66|0
980982000000|2001-01-31 23:00:00|1366.01|1366.01|1373.47|1373.47|1373.5|1373.5|1359.34|1359.34|0
981068400000|2001-02-01 23:00:00|1373.47|1373.47|1349.47|1349.47|1376.38|1376.38|1348.72|1348.72|0
981327600000|2001-02-04 23:00:00|1349.47|1349.47|1354.31|1354.31|1354.56|1354.56|1344.48|1344.48|0
981414000000|2001-02-05 23:00:00|1354.31|1354.31|1352.26|1352.26|1363.55|1363.55|1350.04|1350.04|0
981500400000|2001-02-06 23:00:00|1352.26|1352.26|1340.89|1340.89|1352.26|1352.26|1334.26|1334.26|0
981586800000|2001-02-07 23:00:00|1341.1|1341.1|1332.53|1332.53|1350.32|1350.32|1332.42|1332.42|0
981673200000|2001-02-08 23:00:00|1332.53|1332.53|1314.76|1314.76|1332.53|1332.53|1309.98|1309.98|0
981932400000|2001-02-11 23:00:00|1314.76|1314.76|1330.31|1330.31|1330.96|1330.96|1313.64|1313.64|0
982018800000|2001-02-12 23:00:00|1330.31|1330.31|1318.8|1318.8|1336.62|1336.62|1317.51|1317.51|0
982105200000|2001-02-13 23:00:00|1318.8|1318.8|1315.92|1315.92|1320.73|1320.73|1304.72|1304.72|0
982191600000|2001-02-14 23:00:00|1315.92|1315.92|1326.61|1326.61|1331.29|1331.29|1315.92|1315.92|0
982278000000|2001-02-15 23:00:00|1326.61|1326.61|1301.53|1301.53|1326.61|1326.61|1293.18|1293.18|0
982623600000|2001-02-19 23:00:00|1301.53|1301.53|1278.94|1278.94|1307.16|1307.16|1278.44|1278.44|0
982710000000|2001-02-20 23:00:00|1278.94|1278.94|1255.27|1255.27|1282.97|1282.97|1253.16|1253.16|0
982796400000|2001-02-21 23:00:00|1255.27|1255.27|1252.82|1252.82|1259.94|1259.94|1228.33|1228.33|0
982882800000|2001-02-22 23:00:00|1252.82|1252.82|1245.86|1245.86|1252.82|1252.82|1215.44|1215.44|0
983142000000|2001-02-25 23:00:00|1245.86|1245.86|1267.65|1267.65|1267.69|1267.69|1241.71|1241.71|0
983228400000|2001-02-26 23:00:00|1267.65|1267.65|1257.94|1257.94|1272.76|1272.76|1252.26|1252.26|0
983314800000|2001-02-27 23:00:00|1257.94|1257.94|1239.94|1239.94|1263.47|1263.47|1229.65|1229.65|0
983401200000|2001-02-28 23:00:00|1239.94|1239.94|1241.23|1241.23|1241.36|1241.36|1214.5|1214.5|0
983487600000|2001-03-01 23:00:00|1241.23|1241.23|1234.18|1234.18|1251.01|1251.01|1219.74|1219.74|0
983746800000|2001-03-04 23:00:00|1234.18|1234.18|1241.41|1241.41|1242.55|1242.55|1234.04|1234.04|0
983833200000|2001-03-05 23:00:00|1241.41|1241.41|1253.8|1253.8|1267.42|1267.42|1241.41|1241.41|0
983919600000|2001-03-06 23:00:00|1253.8|1253.8|1261.89|1261.89|1263.86|1263.86|1253.8|1253.8|0
984006000000|2001-03-07 23:00:00|1261.89|1261.89|1264.74|1264.74|1266.5|1266.5|1257.6|1257.6|0
984092400000|2001-03-08 23:00:00|1264.74|1264.74|1233.42|1233.42|1264.74|1264.74|1228.42|1228.42|0
984351600000|2001-03-11 23:00:00|1233.42|1233.42|1180.16|1180.16|1233.42|1233.42|1176.78|1176.78|0
984438000000|2001-03-12 23:00:00|1180.16|1180.16|1197.66|1197.66|1197.83|1197.83|1171.5|1171.5|0
984524400000|2001-03-13 23:00:00|1197.66|1197.66|1166.71|1166.71|1197.66|1197.66|1155.35|1155.35|0
984610800000|2001-03-14 23:00:00|1166.71|1166.71|1173.56|1173.56|1182.04|1182.04|1166.71|1166.71|0
984697200000|2001-03-15 23:00:00|1173.56|1173.56|1150.53|1150.53|1173.56|1173.56|1148.64|1148.64|0
984956400000|2001-03-18 23:00:00|1150.53|1150.53|1170.81|1170.81|1173.5|1173.5|1147.18|1147.18|0
985042800000|2001-03-19 23:00:00|1170.81|1170.81|1142.62|1142.62|1180.56|1180.56|1142.19|1142.19|0
985129200000|2001-03-20 23:00:00|1142.62|1142.62|1122.14|1122.14|1149.39|1149.39|1118.74|1118.74|0
985215600000|2001-03-21 23:00:00|1122.14|1122.14|1117.58|1117.58|1124.27|1124.27|1081.19|1081.19|0
985302000000|2001-03-22 23:00:00|1117.58|1117.58|1139.83|1139.83|1141.83|1141.83|1117.58|1117.58|0
985557600000|2001-03-25 22:00:00|1139.83|1139.83|1152.69|1152.69|1160.02|1160.02|1139.83|1139.83|0
985644000000|2001-03-26 22:00:00|1152.69|1152.69|1182.17|1182.17|1183.36|1183.36|1150.96|1150.96|0
985730400000|2001-03-27 22:00:00|1182.17|1182.17|1153.29|1153.29|1182.17|1182.17|1147.83|1147.83|0
985816800000|2001-03-28 22:00:00|1153.29|1153.29|1147.95|1147.95|1161.69|1161.69|1136.26|1136.26|0
985903200000|2001-03-29 22:00:00|1147.95|1147.95|1160.33|1160.33|1162.8|1162.8|1143.83|1143.83|0
986162400000|2001-04-01 22:00:00|1160.33|1160.33|1145.87|1145.87|1169.51|1169.51|1137.51|1137.51|0
986248800000|2001-04-02 22:00:00|1145.87|1145.87|1106.46|1106.46|1145.87|1145.87|1100.19|1100.19|0
986335200000|2001-04-03 22:00:00|1106.46|1106.46|1103.25|1103.25|1117.5|1117.5|1091.99|1091.99|0
986421600000|2001-04-04 22:00:00|1103.25|1103.25|1151.44|1151.44|1151.47|1151.47|1103.25|1103.25|0
986508000000|2001-04-05 22:00:00|1151.44|1151.44|1128.43|1128.43|1151.44|1151.44|1119.29|1119.29|0
986767200000|2001-04-08 22:00:00|1128.43|1128.43|1137.59|1137.59|1146.13|1146.13|1126.38|1126.38|0
986853600000|2001-04-09 22:00:00|1137.59|1137.59|1168.38|1168.38|1173.92|1173.92|1137.59|1137.59|0
986940000000|2001-04-10 22:00:00|1168.38|1168.38|1165.89|1165.89|1182.24|1182.24|1160.26|1160.26|0
987026400000|2001-04-11 22:00:00|1165.89|1165.89|1183.5|1183.5|1183.51|1183.51|1157.73|1157.73|0
987372000000|2001-04-15 22:00:00|1183.5|1183.5|1179.68|1179.68|1184.64|1184.64|1167.38|1167.38|0
987458400000|2001-04-16 22:00:00|1179.68|1179.68|1191.81|1191.81|1192.25|1192.25|1168.9|1168.9|0
987544800000|2001-04-17 22:00:00|1191.81|1191.81|1238.16|1238.16|1248.42|1248.42|1191.81|1191.81|0
987631200000|2001-04-18 22:00:00|1238.16|1238.16|1253.7|1253.7|1253.71|1253.71|1233.39|1233.39|0
987717600000|2001-04-19 22:00:00|1253.7|1253.7|1242.98|1242.98|1253.7|1253.7|1234.41|1234.41|0
987976800000|2001-04-22 22:00:00|1242.98|1242.98|1224.36|1224.36|1242.98|1242.98|1217.47|1217.47|0
988063200000|2001-04-23 22:00:00|1224.36|1224.36|1209.47|1209.47|1233.54|1233.54|1208.89|1208.89|0
988149600000|2001-04-24 22:00:00|1209.47|1209.47|1228.75|1228.75|1232.36|1232.36|1207.38|1207.38|0
988236000000|2001-04-25 22:00:00|1228.75|1228.75|1234.52|1234.52|1248.3|1248.3|1228.75|1228.75|0
988322400000|2001-04-26 22:00:00|1234.52|1234.52|1253.05|1253.05|1253.07|1253.07|1234.52|1234.52|0
988581600000|2001-04-29 22:00:00|1253.05|1253.05|1249.46|1249.46|1269.3|1269.3|1243.99|1243.99|0
988668000000|2001-04-30 22:00:00|1249.46|1249.46|1266.44|1266.44|1266.47|1266.47|1243.55|1243.55|0
988754400000|2001-05-01 22:00:00|1266.44|1266.44|1267.43|1267.43|1272.93|1272.93|1257.7|1257.7|0
988840800000|2001-05-02 22:00:00|1267.43|1267.43|1248.58|1248.58|1267.43|1267.43|1239.88|1239.88|0
988927200000|2001-05-03 22:00:00|1248.58|1248.58|1266.61|1266.61|1267.51|1267.51|1232|1232|0
989186400000|2001-05-06 22:00:00|1266.61|1266.61|1263.51|1263.51|1270|1270|1259.19|1259.19|0
989272800000|2001-05-07 22:00:00|1266.71|1266.71|1261.2|1261.2|1267.01|1267.01|1253|1253|0
989359200000|2001-05-08 22:00:00|1261.2|1261.2|1255.54|1255.54|1261.65|1261.65|1247.83|1247.83|0
989445600000|2001-05-09 22:00:00|1255.54|1255.54|1255.18|1255.18|1268.14|1268.14|1254.56|1254.56|0
989532000000|2001-05-10 22:00:00|1255.18|1255.18|1245.67|1245.67|1259.84|1259.84|1240.79|1240.79|0
989791200000|2001-05-13 22:00:00|1245.67|1245.67|1248.92|1248.92|1249.68|1249.68|1241.02|1241.02|0
989877600000|2001-05-14 22:00:00|1248.92|1248.92|1249.44|1249.44|1257.45|1257.45|1245.36|1245.36|0
989964000000|2001-05-15 22:00:00|1249.44|1249.44|1284.99|1284.99|1286.39|1286.39|1243.02|1243.02|0
990050400000|2001-05-16 22:00:00|1284.99|1284.99|1288.49|1288.49|1296.48|1296.48|1282.65|1282.65|0
990136800000|2001-05-17 22:00:00|1288.49|1288.49|1291.96|1291.96|1292.06|1292.06|1281.15|1281.15|0
990396000000|2001-05-20 22:00:00|1291.96|1291.96|1312.83|1312.83|1312.95|1312.95|1287.87|1287.87|0
990482400000|2001-05-21 22:00:00|1312.83|1312.83|1309.38|1309.38|1315.93|1315.93|1306.89|1306.89|0
990568800000|2001-05-22 22:00:00|1309.38|1309.38|1289.05|1289.05|1309.38|1309.38|1288.7|1288.7|0
990655200000|2001-05-23 22:00:00|1289.05|1289.05|1293.17|1293.17|1295.04|1295.04|1281.22|1281.22|0
990741600000|2001-05-24 22:00:00|1293.17|1293.17|1277.89|1277.89|1293.17|1293.17|1276.42|1276.42|0
991087200000|2001-05-28 22:00:00|1277.89|1277.89|1267.93|1267.93|1278.42|1278.42|1265.41|1265.41|0
991173600000|2001-05-29 22:00:00|1267.93|1267.93|1248.08|1248.08|1267.93|1267.93|1245.96|1245.96|0
991260000000|2001-05-30 22:00:00|1248.08|1248.08|1255.82|1255.82|1261.91|1261.91|1248.07|1248.07|0
991346400000|2001-05-31 22:00:00|1255.82|1255.82|1260.67|1260.67|1265.34|1265.34|1246.88|1246.88|0
991605600000|2001-06-03 22:00:00|1260.67|1260.67|1267.11|1267.11|1267.17|1267.17|1256.36|1256.36|0
991692000000|2001-06-04 22:00:00|1267.11|1267.11|1283.57|1283.57|1286.62|1286.62|1267.11|1267.11|0
991778400000|2001-06-05 22:00:00|1283.57|1283.57|1270.03|1270.03|1283.85|1283.85|1269.01|1269.01|0
991864800000|2001-06-06 22:00:00|1270.03|1270.03|1276.96|1276.96|1277.08|1277.08|1265.08|1265.08|0
991951200000|2001-06-07 22:00:00|1276.96|1276.96|1264.96|1264.96|1277.11|1277.11|1259.99|1259.99|0
992210400000|2001-06-10 22:00:00|1264.96|1264.96|1254.39|1254.39|1264.96|1264.96|1249.23|1249.23|0
992296800000|2001-06-11 22:00:00|1254.39|1254.39|1255.85|1255.85|1261|1261|1235.75|1235.75|0
992383200000|2001-06-12 22:00:00|1255.85|1255.85|1241.6|1241.6|1259.75|1259.75|1241.59|1241.59|0
992469600000|2001-06-13 22:00:00|1241.6|1241.6|1219.87|1219.87|1241.6|1241.6|1218.9|1218.9|0
992556000000|2001-06-14 22:00:00|1219.87|1219.87|1214.36|1214.36|1221.5|1221.5|1203.03|1203.03|0
992815200000|2001-06-17 22:00:00|1214.36|1214.36|1208.43|1208.43|1221.23|1221.23|1208.33|1208.33|0
992901600000|2001-06-18 22:00:00|1208.43|1208.43|1212.58|1212.58|1226.11|1226.11|1207.71|1207.71|0
992988000000|2001-06-19 22:00:00|1212.58|1212.58|1223.14|1223.14|1225.61|1225.61|1210.07|1210.07|0
993074400000|2001-06-20 22:00:00|1223.14|1223.14|1237.04|1237.04|1240.24|1240.24|1220.25|1220.25|0
993160800000|2001-06-21 22:00:00|1237.04|1237.04|1225.35|1225.35|1237.73|1237.73|1221.44|1221.44|0
993420000000|2001-06-24 22:00:00|1225.35|1225.35|1218.6|1218.6|1231.5|1231.5|1213.6|1213.6|0
993506400000|2001-06-25 22:00:00|1218.6|1218.6|1216.76|1216.76|1220.7|1220.7|1204.64|1204.64|0
993592800000|2001-06-26 22:00:00|1216.76|1216.76|1211.07|1211.07|1219.92|1219.92|1207.29|1207.29|0
993679200000|2001-06-27 22:00:00|1211.07|1211.07|1226.2|1226.2|1234.44|1234.44|1211.07|1211.07|0
993765600000|2001-06-28 22:00:00|1226.2|1226.2|1224.42|1224.42|1237.29|1237.29|1221.14|1221.14|0
994024800000|2001-07-01 22:00:00|1224.42|1224.42|1236.71|1236.71|1239.78|1239.78|1224.03|1224.03|0
994111200000|2001-07-02 22:00:00|1236.71|1236.71|1234.45|1234.45|1236.71|1236.71|1229.43|1229.43|0
994284000000|2001-07-04 22:00:00|1234.45|1234.45|1219.24|1219.24|1234.45|1234.45|1219.15|1219.15|0
994370400000|2001-07-05 22:00:00|1219.24|1219.24|1190.59|1190.59|1219.24|1219.24|1188.74|1188.74|0
994629600000|2001-07-08 22:00:00|1190.59|1190.59|1198.78|1198.78|1201.76|1201.76|1189.75|1189.75|0
994716000000|2001-07-09 22:00:00|1198.78|1198.78|1181.52|1181.52|1203.43|1203.43|1179.93|1179.93|0
994802400000|2001-07-10 22:00:00|1181.52|1181.52|1180.18|1180.18|1184.93|1184.93|1168.46|1168.46|0
994888800000|2001-07-11 22:00:00|1180.18|1180.18|1208.14|1208.14|1210.25|1210.25|1180.18|1180.18|0
994975200000|2001-07-12 22:00:00|1208.14|1208.14|1215.68|1215.68|1218.54|1218.54|1203.61|1203.61|0
995234400000|2001-07-15 22:00:00|1215.68|1215.68|1202.45|1202.45|1219.63|1219.63|1200.05|1200.05|0
995320800000|2001-07-16 22:00:00|1202.45|1202.45|1214.44|1214.44|1215.36|1215.36|1196.14|1196.14|0
995407200000|2001-07-17 22:00:00|1214.44|1214.44|1207.71|1207.71|1214.44|1214.44|1198.33|1198.33|0
995493600000|2001-07-18 22:00:00|1207.71|1207.71|1215.02|1215.02|1225.04|1225.04|1205.8|1205.8|0
995580000000|2001-07-19 22:00:00|1215.02|1215.02|1210.85|1210.85|1215.69|1215.69|1207.04|1207.04|0
995839200000|2001-07-22 22:00:00|1210.85|1210.85|1191.03|1191.03|1215.22|1215.22|1190.5|1190.5|0
995925600000|2001-07-23 22:00:00|1191.03|1191.03|1171.65|1171.65|1191.03|1191.03|1165.54|1165.54|0
996012000000|2001-07-24 22:00:00|1171.65|1171.65|1190.49|1190.49|1190.52|1190.52|1171.28|1171.28|0
996098400000|2001-07-25 22:00:00|1190.49|1190.49|1202.93|1202.93|1204.18|1204.18|1182.65|1182.65|0
996184800000|2001-07-26 22:00:00|1202.93|1202.93|1205.82|1205.82|1209.26|1209.26|1195.99|1195.99|0
996444000000|2001-07-29 22:00:00|1205.82|1205.82|1204.52|1204.52|1209.05|1209.05|1200.41|1200.41|0
996530400000|2001-07-30 22:00:00|1204.52|1204.52|1211.23|1211.23|1222.74|1222.74|1204.52|1204.52|0
996616800000|2001-07-31 22:00:00|1211.23|1211.23|1215.93|1215.93|1223.04|1223.04|1211.23|1211.23|0
996703200000|2001-08-01 22:00:00|1215.93|1215.93|1220.75|1220.75|1226.27|1226.27|1215.31|1215.31|0
996789600000|2001-08-02 22:00:00|1220.75|1220.75|1214.35|1214.35|1220.75|1220.75|1205.31|1205.31|0
997048800000|2001-08-05 22:00:00|1214.35|1214.35|1200.48|1200.48|1214.35|1214.35|1197.35|1197.35|0
997135200000|2001-08-06 22:00:00|1200.47|1200.47|1204.4|1204.4|1207.56|1207.56|1195.64|1195.64|0
997221600000|2001-08-07 22:00:00|1204.4|1204.4|1183.53|1183.53|1206.79|1206.79|1181.27|1181.27|0
997308000000|2001-08-08 22:00:00|1183.53|1183.53|1183.43|1183.43|1184.71|1184.71|1174.68|1174.68|0
997394400000|2001-08-09 22:00:00|1183.43|1183.43|1190.16|1190.16|1193.33|1193.33|1169.55|1169.55|0
997653600000|2001-08-12 22:00:00|1190.16|1190.16|1191.29|1191.29|1193.82|1193.82|1185.12|1185.12|0
997740000000|2001-08-13 22:00:00|1191.29|1191.29|1186.73|1186.73|1198.79|1198.79|1184.26|1184.26|0
997826400000|2001-08-14 22:00:00|1186.73|1186.73|1178.02|1178.02|1191.21|1191.21|1177.61|1177.61|0
997912800000|2001-08-15 22:00:00|1178.02|1178.02|1181.66|1181.66|1181.8|1181.8|1166.08|1166.08|0
997999200000|2001-08-16 22:00:00|1181.66|1181.66|1161.97|1161.97|1181.66|1181.66|1156.07|1156.07|0
998258400000|2001-08-19 22:00:00|1161.97|1161.97|1171.41|1171.41|1171.41|1171.41|1160.94|1160.94|0
998344800000|2001-08-20 22:00:00|1171.41|1171.41|1157.26|1157.26|1179.85|1179.85|1156.56|1156.56|0
998431200000|2001-08-21 22:00:00|1157.26|1157.26|1165.31|1165.31|1168.56|1168.56|1153.34|1153.34|0
998517600000|2001-08-22 22:00:00|1165.31|1165.31|1162.09|1162.09|1169.86|1169.86|1160.96|1160.96|0
998604000000|2001-08-23 22:00:00|1162.09|1162.09|1184.93|1184.93|1185.15|1185.15|1162.09|1162.09|0
998863200000|2001-08-26 22:00:00|1184.93|1184.93|1179.21|1179.21|1186.85|1186.85|1178.07|1178.07|0
998949600000|2001-08-27 22:00:00|1179.21|1179.21|1161.51|1161.51|1179.66|1179.66|1161.17|1161.17|0
999036000000|2001-08-28 22:00:00|1161.51|1161.51|1148.6|1148.6|1166.97|1166.97|1147.38|1147.38|0
999122400000|2001-08-29 22:00:00|1148.6|1148.6|1129.03|1129.03|1151.75|1151.75|1124.87|1124.87|0
999208800000|2001-08-30 22:00:00|1129.03|1129.03|1133.58|1133.58|1141.83|1141.83|1126.38|1126.38|0
999554400000|2001-09-03 22:00:00|1133.58|1133.58|1132.94|1132.94|1155.4|1155.4|1129.06|1129.06|0
999640800000|2001-09-04 22:00:00|1132.94|1132.94|1131.74|1131.74|1135.52|1135.52|1114.86|1114.86|0
999727200000|2001-09-05 22:00:00|1131.74|1131.74|1106.4|1106.4|1131.74|1131.74|1105.83|1105.83|0
999813600000|2001-09-06 22:00:00|1106.4|1106.4|1085.78|1085.78|1106.4|1106.4|1082.12|1082.12|0
1000072800000|2001-09-09 22:00:00|1085.78|1085.78|1092.54|1092.54|1096.94|1096.94|1073.15|1073.15|0
1000159200000|2001-09-10 22:00:00|1092.54|1092.54|1092.54|1092.54|1092.54|1092.54|1092.54|1092.54|0
1000677600000|2001-09-16 22:00:00|1092.54|1092.54|1038.77|1038.77|1092.54|1092.54|1037.46|1037.46|0
1000764000000|2001-09-17 22:00:00|1038.77|1038.77|1032.74|1032.74|1046.42|1046.42|1029.25|1029.25|0
1000850400000|2001-09-18 22:00:00|1032.74|1032.74|1016.1|1016.1|1038.91|1038.91|984.62|984.62|0
1000936800000|2001-09-19 22:00:00|1016.1|1016.1|984.54|984.54|1016.1|1016.1|984.49|984.49|0
1001023200000|2001-09-20 22:00:00|984.54|984.54|965.8|965.8|984.54|984.54|944.75|944.75|0
1001282400000|2001-09-23 22:00:00|965.8|965.8|1003.45|1003.45|1008.44|1008.44|965.8|965.8|0
1001368800000|2001-09-24 22:00:00|1003.45|1003.45|1012.27|1012.27|1017.14|1017.14|998.33|998.33|0
1001455200000|2001-09-25 22:00:00|1012.27|1012.27|1007.04|1007.04|1020.29|1020.29|1002.62|1002.62|0
1001541600000|2001-09-26 22:00:00|1007.04|1007.04|1018.61|1018.61|1018.92|1018.92|998.24|998.24|0
1001628000000|2001-09-27 22:00:00|1028.46|1028.46|1040.94|1040.94|1040.94|1040.94|1018.61|1018.61|0
1001887200000|2001-09-30 22:00:00|1037.9|1037.9|1038.55|1038.55|1040.94|1040.94|1026.76|1026.76|0
1001973600000|2001-10-01 22:00:00|1037.56|1037.56|1051.33|1051.33|1051.33|1051.33|1034.47|1034.47|0
1002060000000|2001-10-02 22:00:00|1042.89|1042.89|1072.28|1072.28|1075.38|1075.38|1041.48|1041.48|0
1002146400000|2001-10-03 22:00:00|1072.28|1072.28|1069.63|1069.63|1084.12|1084.12|1067.82|1067.82|0
1002232800000|2001-10-04 22:00:00|1069.62|1069.62|1071.38|1071.38|1072.35|1072.35|1053.5|1053.5|0
1002492000000|2001-10-07 22:00:00|1060.34|1060.34|1062.44|1062.44|1071.37|1071.37|1056.88|1056.88|0
1002578400000|2001-10-08 22:00:00|1062.93|1062.93|1056.75|1056.75|1063.37|1063.37|1053.83|1053.83|0
1002664800000|2001-10-09 22:00:00|1055.28|1055.28|1080.99|1080.99|1081.62|1081.62|1052.7|1052.7|0
1002751200000|2001-10-10 22:00:00|1080.99|1080.99|1097.43|1097.43|1099.16|1099.16|1080.99|1080.99|0
1002837600000|2001-10-11 22:00:00|1088.37|1088.37|1091.65|1091.65|1097.43|1097.43|1072.15|1072.15|0
1003096800000|2001-10-14 22:00:00|1083.44|1083.44|1089.98|1089.98|1091.65|1091.65|1078.19|1078.19|0
1003183200000|2001-10-15 22:00:00|1093.71|1093.71|1097.54|1097.54|1101.66|1101.66|1087.13|1087.13|0
1003269600000|2001-10-16 22:00:00|1107.63|1107.63|1077.09|1077.09|1107.12|1107.12|1076.57|1076.57|0
1003356000000|2001-10-17 22:00:00|1074.38|1074.38|1068.61|1068.61|1077.94|1077.94|1064.54|1064.54|0
1003442400000|2001-10-18 22:00:00|1066.62|1066.62|1073.48|1073.48|1075.52|1075.52|1057.24|1057.24|0
1003701600000|2001-10-21 22:00:00|1073.48|1073.48|1089.9|1089.9|1090.57|1090.57|1070.32|1070.32|0
1003788000000|2001-10-22 22:00:00|1093.87|1093.87|1084.78|1084.78|1098.99|1098.99|1081.53|1081.53|0
1003874400000|2001-10-23 22:00:00|1085.25|1085.25|1085.2|1085.2|1090.26|1090.26|1079.98|1079.98|0
1003960800000|2001-10-24 22:00:00|1072.74|1072.74|1100.09|1100.09|1100.09|1100.09|1065.64|1065.64|0
1004047200000|2001-10-25 22:00:00|1096.24|1096.24|1104.61|1104.61|1110.61|1110.61|1094.24|1094.24|0
1004310000000|2001-10-28 23:00:00|1099.81|1099.81|1078.3|1078.3|1104.61|1104.61|1078.3|1078.3|0
1004396400000|2001-10-29 23:00:00|1078.3|1078.3|1059.79|1059.79|1078.3|1078.3|1053.61|1053.61|0
1004482800000|2001-10-30 23:00:00|1066.37|1066.37|1059.78|1059.78|1074.79|1074.79|1057.55|1057.55|0
1004569200000|2001-10-31 23:00:00|1063.12|1063.12|1084.1|1084.1|1085.61|1085.61|1054.31|1054.31|0
1004655600000|2001-11-01 23:00:00|1080.45|1080.45|1087.2|1087.2|1089.63|1089.63|1075.58|1075.58|0
1004914800000|2001-11-04 23:00:00|1087.2|1087.2|1102.84|1102.84|1106.72|1106.72|1087.2|1087.2|0
1005001200000|2001-11-05 23:00:00|1102.84|1102.84|1118.86|1118.86|1119.73|1119.73|1095.36|1095.36|0
1005087600000|2001-11-06 23:00:00|1118.86|1118.86|1115.8|1115.8|1126.62|1126.62|1112.98|1112.98|0
1005174000000|2001-11-07 23:00:00|1115.8|1115.8|1118.54|1118.54|1135.75|1135.75|1115.42|1115.42|0
1005260400000|2001-11-08 23:00:00|1117.59|1117.59|1120.31|1120.31|1123.02|1123.02|1111.13|1111.13|0
1005519600000|2001-11-11 23:00:00|1112.74|1112.74|1118.33|1118.33|1121.71|1121.71|1098.32|1098.32|0
1005606000000|2001-11-12 23:00:00|1118.33|1118.33|1139.09|1139.09|1139.14|1139.14|1118.33|1118.33|0
1005692400000|2001-11-13 23:00:00|1146.33|1146.33|1141.21|1141.21|1148.28|1148.28|1132.87|1132.87|0
1005778800000|2001-11-14 23:00:00|1141.21|1141.21|1142.24|1142.24|1146.46|1146.46|1135.06|1135.06|0
1005865200000|2001-11-15 23:00:00|1142.24|1142.24|1138.65|1138.65|1143.52|1143.52|1129.92|1129.92|0
1006124400000|2001-11-18 23:00:00|1143.92|1143.92|1151.06|1151.06|1151.06|1151.06|1138.65|1138.65|0
1006210800000|2001-11-19 23:00:00|1149.03|1149.03|1142.66|1142.66|1152.45|1152.45|1142.17|1142.17|0
1006297200000|2001-11-20 23:00:00|1140.15|1140.15|1137.03|1137.03|1142.66|1142.66|1129.78|1129.78|0
1006470000000|2001-11-22 23:00:00|1137.04|1137.04|1150.34|1150.34|1151.05|1151.05|1135.9|1135.9|0
1006729200000|2001-11-25 23:00:00|1150.34|1150.34|1157.42|1157.42|1157.88|1157.88|1146.17|1146.17|0
1006815600000|2001-11-26 23:00:00|1152.12|1152.12|1149.5|1149.5|1163.38|1163.38|1140.81|1140.81|0
1006902000000|2001-11-27 23:00:00|1143.09|1143.09|1128.52|1128.52|1149.5|1149.5|1128.29|1128.29|0
1006988400000|2001-11-28 23:00:00|1131.04|1131.04|1140.2|1140.2|1140.4|1140.4|1125.51|1125.51|0
1007074800000|2001-11-29 23:00:00|1140.01|1140.01|1139.45|1139.45|1143.57|1143.57|1135.89|1135.89|0
1007334000000|2001-12-02 23:00:00|1139.45|1139.45|1129.9|1129.9|1139.45|1139.45|1125.78|1125.78|0
1007420400000|2001-12-03 23:00:00|1134.5|1134.5|1144.8|1144.8|1144.8|1144.8|1128.86|1128.86|0
1007506800000|2001-12-04 23:00:00|1151.43|1151.43|1170.35|1170.35|1173.62|1173.62|1143.77|1143.77|0
1007593200000|2001-12-05 23:00:00|1168.09|1168.09|1167.1|1167.1|1173.35|1173.35|1164.43|1164.43|0
1007679600000|2001-12-06 23:00:00|1162.55|1162.55|1158.31|1158.31|1167.1|1167.1|1152.66|1152.66|0
1007938800000|2001-12-09 23:00:00|1152.44|1152.44|1139.93|1139.93|1158.31|1158.31|1139.66|1139.66|0
1008025200000|2001-12-10 23:00:00|1139.93|1139.93|1136.76|1136.76|1150.89|1150.89|1134.32|1134.32|0
1008111600000|2001-12-11 23:00:00|1139.3|1139.3|1137.07|1137.07|1141.51|1141.51|1126.08|1126.08|0
1008198000000|2001-12-12 23:00:00|1127.61|1127.61|1119.38|1119.38|1137.07|1137.07|1117.85|1117.85|0
1008284400000|2001-12-13 23:00:00|1117.92|1117.92|1123.09|1123.09|1128.28|1128.28|1114.5|1114.5|0
1008543600000|2001-12-16 23:00:00|1123.09|1123.09|1134.36|1134.36|1137.36|1137.36|1122.34|1122.34|0
1008630000000|2001-12-17 23:00:00|1134.36|1134.36|1142.92|1142.92|1145.1|1145.1|1134.36|1134.36|0
1008716400000|2001-12-18 23:00:00|1136.32|1136.32|1149.56|1149.56|1152.44|1152.44|1134.75|1134.75|0
1008802800000|2001-12-19 23:00:00|1148.93|1148.93|1139.93|1139.93|1151.42|1151.42|1139.93|1139.93|0
1008889200000|2001-12-20 23:00:00|1139.93|1139.93|1144.89|1144.89|1147.83|1147.83|1139.93|1139.93|0
1009148400000|2001-12-23 23:00:00|1144.96|1144.96|1144.65|1144.65|1147.83|1147.83|1144.62|1144.62|0
1009321200000|2001-12-25 23:00:00|1144.65|1144.65|1149.37|1149.37|1159.18|1159.18|1144.65|1144.65|0
1009407600000|2001-12-26 23:00:00|1149.37|1149.37|1157.13|1157.13|1157.13|1157.13|1149.37|1149.37|0
1009494000000|2001-12-27 23:00:00|1157.13|1157.13|1161.02|1161.02|1164.64|1164.64|1157.13|1157.13|0
1009753200000|2001-12-30 23:00:00|1158.34|1158.34|1148.08|1148.08|1161.16|1161.16|1148.04|1148.04|0
1009926000000|2002-01-01 23:00:00|1149|1149|1154.67|1154.67|1154.67|1154.67|1136.23|1136.23|0
1010012400000|2002-01-02 23:00:00|1155.46|1155.46|1165.27|1165.27|1165.27|1165.27|1154.01|1154.01|0
1010098800000|2002-01-03 23:00:00|1171.08|1171.08|1172.51|1172.51|1176.55|1176.55|1163.42|1163.42|0
1010358000000|2002-01-06 23:00:00|1174.65|1174.65|1164.89|1164.89|1176.97|1176.97|1163.55|1163.55|0
1010444400000|2002-01-07 23:00:00|1165.32|1165.32|1160.71|1160.71|1167.6|1167.6|1157.46|1157.46|0
1010530800000|2002-01-08 23:00:00|1163.75|1163.75|1155.14|1155.14|1174.26|1174.26|1151.89|1151.89|0
1010617200000|2002-01-09 23:00:00|1154.27|1154.27|1156.55|1156.55|1159.93|1159.93|1150.85|1150.85|0
1010703600000|2002-01-10 23:00:00|1158.51|1158.51|1145.6|1145.6|1159.41|1159.41|1145.45|1145.45|0
1010962800000|2002-01-13 23:00:00|1145.6|1145.6|1138.41|1138.41|1145.6|1145.6|1138.15|1138.15|0
1011049200000|2002-01-14 23:00:00|1140.84|1140.84|1146.19|1146.19|1148.81|1148.81|1136.88|1136.88|0
1011135600000|2002-01-15 23:00:00|1139.17|1139.17|1127.57|1127.57|1146.19|1146.19|1127.49|1127.49|0
1011222000000|2002-01-16 23:00:00|1135.74|1135.74|1138.88|1138.88|1139.27|1139.27|1127.57|1127.57|0
1011308400000|2002-01-17 23:00:00|1127.53|1127.53|1127.58|1127.58|1138.88|1138.88|1124.45|1124.45|0
1011654000000|2002-01-21 23:00:00|1135.26|1135.26|1119.31|1119.31|1135.26|1135.26|1117.94|1117.94|0
1011740400000|2002-01-22 23:00:00|1122.17|1122.17|1128.18|1128.18|1131.94|1131.94|1117.43|1117.43|0
1011826800000|2002-01-23 23:00:00|1133.37|1133.37|1132.15|1132.15|1139.5|1139.5|1128.18|1128.18|0
1011913200000|2002-01-24 23:00:00|1129.33|1129.33|1133.28|1133.28|1138.31|1138.31|1127.82|1127.82|0
1012172400000|2002-01-27 23:00:00|1136.27|1136.27|1133.06|1133.06|1138.63|1138.63|1126.66|1126.66|0
1012258800000|2002-01-28 23:00:00|1133.84|1133.84|1100.64|1100.64|1137.47|1137.47|1098.74|1098.74|0
1012345200000|2002-01-29 23:00:00|1100.23|1100.23|1113.57|1113.57|1113.79|1113.79|1081.66|1081.66|0
1012431600000|2002-01-30 23:00:00|1117.85|1117.85|1130.2|1130.2|1130.21|1130.21|1113.3|1113.3|0
1012518000000|2002-01-31 23:00:00|1127.39|1127.39|1122.2|1122.2|1130.2|1130.2|1118.51|1118.51|0
1012777200000|2002-02-03 23:00:00|1118.04|1118.04|1094.44|1094.44|1122.2|1122.2|1092.25|1092.25|0
1012863600000|2002-02-04 23:00:00|1088.71|1088.71|1090.02|1090.02|1100.96|1100.96|1082.58|1082.58|0
1012950000000|2002-02-05 23:00:00|1091.47|1091.47|1083.51|1083.51|1093.58|1093.58|1077.78|1077.78|0
1013036400000|2002-02-06 23:00:00|1083.32|1083.32|1080.17|1080.17|1094.03|1094.03|1078.44|1078.44|0
1013122800000|2002-02-07 23:00:00|1082.39|1082.39|1096.22|1096.22|1096.3|1096.3|1079.91|1079.91|0
1013382000000|2002-02-10 23:00:00|1095.37|1095.37|1111.94|1111.94|1112.01|1112.01|1094.68|1094.68|0
1013468400000|2002-02-11 23:00:00|1106.17|1106.17|1107.5|1107.5|1112.68|1112.68|1102.98|1102.98|0
1013554800000|2002-02-12 23:00:00|1107.5|1107.5|1118.51|1118.51|1120.56|1120.56|1107.5|1107.5|0
1013641200000|2002-02-13 23:00:00|1118.51|1118.51|1116.48|1116.48|1124.72|1124.72|1112.3|1112.3|0
1013727600000|2002-02-14 23:00:00|1116.72|1116.72|1104.18|1104.18|1117.09|1117.09|1103.23|1103.23|0
1014073200000|2002-02-18 23:00:00|1102.16|1102.16|1083.34|1083.34|1102.16|1102.16|1082.24|1082.24|0
1014159600000|2002-02-19 23:00:00|1084.68|1084.68|1097.98|1097.98|1098.32|1098.32|1074.36|1074.36|0
1014246000000|2002-02-20 23:00:00|1094.32|1094.32|1080.95|1080.95|1101.5|1101.5|1080.24|1080.24|0
1014332400000|2002-02-21 23:00:00|1078.17|1078.17|1089.84|1089.84|1093.93|1093.93|1074.39|1074.39|0
1014591600000|2002-02-24 23:00:00|1090.83|1090.83|1109.43|1109.43|1112.71|1112.71|1089.84|1089.84|0
1014678000000|2002-02-25 23:00:00|1110.35|1110.35|1109.38|1109.38|1115.05|1115.05|1101.72|1101.72|0
1014764400000|2002-02-26 23:00:00|1111.23|1111.23|1109.89|1109.89|1123.06|1123.06|1102.26|1102.26|0
1014850800000|2002-02-27 23:00:00|1110.8|1110.8|1106.73|1106.73|1121.57|1121.57|1106.73|1106.73|0
1014937200000|2002-02-28 23:00:00|1108.74|1108.74|1131.78|1131.78|1131.79|1131.79|1108.74|1108.74|0
1015196400000|2002-03-03 23:00:00|1130.93|1130.93|1153.84|1153.84|1153.84|1153.84|1130.93|1130.93|0
1015282800000|2002-03-04 23:00:00|1153.02|1153.02|1146.14|1146.14|1157.74|1157.74|1144.78|1144.78|0
1015369200000|2002-03-05 23:00:00|1145.86|1145.86|1162.77|1162.77|1165.29|1165.29|1145.11|1145.11|0
1015455600000|2002-03-06 23:00:00|1164.65|1164.65|1157.54|1157.54|1167.94|1167.94|1150.69|1150.69|0
1015542000000|2002-03-07 23:00:00|1161.14|1161.14|1164.31|1164.31|1172.76|1172.76|1159.77|1159.77|0
1015801200000|2002-03-10 23:00:00|1164|1164|1168.26|1168.26|1173.03|1173.03|1159.58|1159.58|0
1015887600000|2002-03-11 23:00:00|1168.26|1168.26|1165.58|1165.58|1168.26|1168.26|1154.34|1154.34|0
1015974000000|2002-03-12 23:00:00|1162.98|1162.98|1154.09|1154.09|1164.31|1164.31|1151.01|1151.01|0
1016060400000|2002-03-13 23:00:00|1154.18|1154.18|1153.04|1153.04|1157.83|1157.83|1151.08|1151.08|0
1016146800000|2002-03-14 23:00:00|1153.45|1153.45|1166.16|1166.16|1166.48|1166.48|1153.45|1153.45|0
1016406000000|2002-03-17 23:00:00|1166.16|1166.16|1165.55|1165.55|1172.73|1172.73|1159.14|1159.14|0
1016492400000|2002-03-18 23:00:00|1165.55|1165.55|1170.29|1170.29|1173.94|1173.94|1165.55|1165.55|0
1016578800000|2002-03-19 23:00:00|1170.19|1170.19|1151.85|1151.85|1170.19|1170.19|1151.61|1151.61|0
1016665200000|2002-03-20 23:00:00|1151.55|1151.55|1153.59|1153.59|1155.1|1155.1|1139.88|1139.88|0
1016751600000|2002-03-21 23:00:00|1153.33|1153.33|1148.7|1148.7|1156.49|1156.49|1144.6|1144.6|0
1017010800000|2002-03-24 23:00:00|1149.28|1149.28|1131.87|1131.87|1151.04|1151.04|1131.87|1131.87|0
1017097200000|2002-03-25 23:00:00|1131.61|1131.61|1138.49|1138.49|1147|1147|1131.61|1131.61|0
1017183600000|2002-03-26 23:00:00|1137.45|1137.45|1144.58|1144.58|1146.95|1146.95|1135.33|1135.33|0
1017270000000|2002-03-27 23:00:00|1146.29|1146.29|1147.39|1147.39|1154.45|1154.45|1144.58|1144.58|0
1017612000000|2002-03-31 22:00:00|1145.96|1145.96|1146.54|1146.54|1147.84|1147.84|1132.87|1132.87|0
1017698400000|2002-04-01 22:00:00|1143.01|1143.01|1136.76|1136.76|1143.01|1143.01|1135.71|1135.71|0
1017784800000|2002-04-02 22:00:00|1137.55|1137.55|1125.4|1125.4|1138.85|1138.85|1119.68|1119.68|0
1017871200000|2002-04-03 22:00:00|1124.96|1124.96|1126.34|1126.34|1130.45|1130.45|1120.06|1120.06|0
1017957600000|2002-04-04 22:00:00|1127.67|1127.67|1122.73|1122.73|1133.31|1133.31|1119.49|1119.49|0
1018216800000|2002-04-07 22:00:00|1122.73|1122.73|1125.29|1125.29|1125.41|1125.41|1111.79|1111.79|0
1018303200000|2002-04-08 22:00:00|1125.53|1125.53|1117.8|1117.8|1128.29|1128.29|1116.73|1116.73|0
1018389600000|2002-04-09 22:00:00|1119.14|1119.14|1130.47|1130.47|1131.76|1131.76|1118.41|1118.41|0
1018476000000|2002-04-10 22:00:00|1130.47|1130.47|1103.69|1103.69|1130.47|1130.47|1102.42|1102.42|0
1018562400000|2002-04-11 22:00:00|1103.69|1103.69|1111.01|1111.01|1112.77|1112.77|1102.74|1102.74|0
1018821600000|2002-04-14 22:00:00|1111.01|1111.01|1102.55|1102.55|1114.86|1114.86|1099.41|1099.41|0
1018908000000|2002-04-15 22:00:00|1102.55|1102.55|1128.37|1128.37|1129.4|1129.4|1102.55|1102.55|0
1018994400000|2002-04-16 22:00:00|1128.37|1128.37|1126.07|1126.07|1132.94|1132.94|1123.37|1123.37|0
1019080800000|2002-04-17 22:00:00|1126.07|1126.07|1124.47|1124.47|1130.53|1130.53|1109.47|1109.47|0
1019167200000|2002-04-18 22:00:00|1124.47|1124.47|1125.17|1125.17|1128.82|1128.82|1122.72|1122.72|0
1019426400000|2002-04-21 22:00:00|1125.17|1125.17|1107.83|1107.83|1125.17|1125.17|1105.62|1105.62|0
1019512800000|2002-04-22 22:00:00|1107.83|1107.83|1100.96|1100.96|1111.17|1111.17|1098.94|1098.94|0
1019599200000|2002-04-23 22:00:00|1100.96|1100.96|1093.14|1093.14|1108.46|1108.46|1092.51|1092.51|0
1019685600000|2002-04-24 22:00:00|1093.14|1093.14|1091.48|1091.48|1094.36|1094.36|1084.81|1084.81|0
1019772000000|2002-04-25 22:00:00|1091.48|1091.48|1076.32|1076.32|1096.77|1096.77|1076.31|1076.31|0
1020031200000|2002-04-28 22:00:00|1076.32|1076.32|1065.45|1065.45|1078.95|1078.95|1063.62|1063.62|0
1020117600000|2002-04-29 22:00:00|1065.45|1065.45|1076.92|1076.92|1082.62|1082.62|1063.46|1063.46|0
1020204000000|2002-04-30 22:00:00|1076.92|1076.92|1086.46|1086.46|1088.32|1088.32|1065.29|1065.29|0
1020290400000|2002-05-01 22:00:00|1086.46|1086.46|1084.56|1084.56|1091.42|1091.42|1079.46|1079.46|0
1020376800000|2002-05-02 22:00:00|1084.56|1084.56|1073.43|1073.43|1084.56|1084.56|1068.92|1068.92|0
1020636000000|2002-05-05 22:00:00|1073.43|1073.43|1052.67|1052.67|1075.94|1075.94|1052.65|1052.65|0
1020722400000|2002-05-06 22:00:00|1052.67|1052.67|1049.49|1049.49|1058.67|1058.67|1048.96|1048.96|0
1020808800000|2002-05-07 22:00:00|1049.49|1049.49|1088.85|1088.85|1088.92|1088.92|1049.49|1049.49|0
1020895200000|2002-05-08 22:00:00|1088.85|1088.85|1073.01|1073.01|1088.85|1088.85|1072.23|1072.23|0
1020981600000|2002-05-09 22:00:00|1073.01|1073.01|1054.99|1054.99|1075.43|1075.43|1053.93|1053.93|0
1021240800000|2002-05-12 22:00:00|1054.99|1054.99|1074.56|1074.56|1074.84|1074.84|1053.9|1053.9|0
1021327200000|2002-05-13 22:00:00|1074.56|1074.56|1097.28|1097.28|1097.71|1097.71|1074.56|1074.56|0
1021413600000|2002-05-14 22:00:00|1097.28|1097.28|1091.07|1091.07|1104.23|1104.23|1088.94|1088.94|0
1021500000000|2002-05-15 22:00:00|1091.07|1091.07|1098.23|1098.23|1099.29|1099.29|1089.17|1089.17|0
1021586400000|2002-05-16 22:00:00|1098.23|1098.23|1106.59|1106.59|1106.59|1106.59|1096.77|1096.77|0
1021845600000|2002-05-19 22:00:00|1106.59|1106.59|1091.88|1091.88|1106.59|1106.59|1090.61|1090.61|0
1021932000000|2002-05-20 22:00:00|1091.88|1091.88|1079.88|1079.88|1099.55|1099.55|1079.08|1079.08|0
1022018400000|2002-05-21 22:00:00|1079.88|1079.88|1086.02|1086.02|1086.02|1086.02|1075.64|1075.64|0
1022104800000|2002-05-22 22:00:00|1086.02|1086.02|1097.08|1097.08|1097.1|1097.1|1080.55|1080.55|0
1022191200000|2002-05-23 22:00:00|1097.08|1097.08|1083.82|1083.82|1097.08|1097.08|1082.19|1082.19|0
1022536800000|2002-05-27 22:00:00|1083.82|1083.82|1074.55|1074.55|1085.98|1085.98|1070.31|1070.31|0
1022623200000|2002-05-28 22:00:00|1074.55|1074.55|1067.66|1067.66|1074.83|1074.83|1067.66|1067.66|0
1022709600000|2002-05-29 22:00:00|1067.66|1067.66|1064.66|1064.66|1069.5|1069.5|1054.26|1054.26|0
1022796000000|2002-05-30 22:00:00|1064.66|1064.66|1067.14|1067.14|1079.93|1079.93|1064.66|1064.66|0
1023055200000|2002-06-02 22:00:00|1067.14|1067.14|1040.68|1040.68|1070.74|1070.74|1039.9|1039.9|0
1023141600000|2002-06-03 22:00:00|1040.68|1040.68|1040.69|1040.69|1046.06|1046.06|1030.52|1030.52|0
1023228000000|2002-06-04 22:00:00|1040.69|1040.69|1049.9|1049.9|1050.11|1050.11|1038.84|1038.84|0
1023314400000|2002-06-05 22:00:00|1049.9|1049.9|1029.15|1029.15|1049.9|1049.9|1026.91|1026.91|0
1023400800000|2002-06-06 22:00:00|1029.15|1029.15|1027.53|1027.53|1033.02|1033.02|1012.49|1012.49|0
1023660000000|2002-06-09 22:00:00|1027.53|1027.53|1030.74|1030.74|1038.18|1038.18|1025.45|1025.45|0
1023746400000|2002-06-10 22:00:00|1030.74|1030.74|1013.6|1013.6|1039.04|1039.04|1012.94|1012.94|0
1023832800000|2002-06-11 22:00:00|1013.6|1013.6|1020.26|1020.26|1021.85|1021.85|1002.58|1002.58|0
1023919200000|2002-06-12 22:00:00|1020.26|1020.26|1009.56|1009.56|1023.47|1023.47|1008.12|1008.12|0
1024005600000|2002-06-13 22:00:00|1009.56|1009.56|1007.27|1007.27|1009.56|1009.56|981.63|981.63|0
1024264800000|2002-06-16 22:00:00|1007.27|1007.27|1036.17|1036.17|1036.17|1036.17|1007.27|1007.27|0
1024351200000|2002-06-17 22:00:00|1036.17|1036.17|1037.14|1037.14|1040.83|1040.83|1030.92|1030.92|0
1024437600000|2002-06-18 22:00:00|1037.14|1037.14|1019.99|1019.99|1037.61|1037.61|1017.88|1017.88|0
1024524000000|2002-06-19 22:00:00|1019.99|1019.99|1006.29|1006.29|1023.33|1023.33|1004.59|1004.59|0
1024610400000|2002-06-20 22:00:00|1006.29|1006.29|989.14|989.14|1006.29|1006.29|985.65|985.65|0
1024869600000|2002-06-23 22:00:00|989.14|989.14|992.72|992.72|1002.11|1002.11|970.85|970.85|0
1024956000000|2002-06-24 22:00:00|992.72|992.72|976.14|976.14|1005.88|1005.88|974.21|974.21|0
1025042400000|2002-06-25 22:00:00|976.14|976.14|973.53|973.53|977.43|977.43|952.92|952.92|0
1025128800000|2002-06-26 22:00:00|973.53|973.53|990.64|990.64|990.67|990.67|963.74|963.74|0
1025215200000|2002-06-27 22:00:00|990.64|990.64|989.81|989.81|1001.79|1001.79|988.31|988.31|0
1025474400000|2002-06-30 22:00:00|989.82|989.82|968.65|968.65|994.46|994.46|967.43|967.43|0
1025560800000|2002-07-01 22:00:00|968.65|968.65|948.09|948.09|968.65|968.65|945.54|945.54|0
1025647200000|2002-07-02 22:00:00|948.09|948.09|953.99|953.99|954.3|954.3|934.87|934.87|0
1025820000000|2002-07-04 22:00:00|965.79|965.79|989.03|989.03|989.07|989.07|953.99|953.99|0
1026079200000|2002-07-07 22:00:00|989.03|989.03|976.98|976.98|993.56|993.56|972.91|972.91|0
1026165600000|2002-07-08 22:00:00|976.98|976.98|952.83|952.83|979.63|979.63|951.71|951.71|0
1026252000000|2002-07-09 22:00:00|952.83|952.83|920.47|920.47|956.34|956.34|920.29|920.29|0
1026338400000|2002-07-10 22:00:00|920.47|920.47|927.37|927.37|929.16|929.16|900.94|900.94|0
1026424800000|2002-07-11 22:00:00|927.37|927.37|921.39|921.39|934.31|934.31|913.71|913.71|0
1026684000000|2002-07-14 22:00:00|921.39|921.39|917.93|917.93|921.39|921.39|876.46|876.46|0
1026770400000|2002-07-15 22:00:00|917.93|917.93|901.05411|901.05411|918.65|918.65|897.13|897.13|0
1026856800000|2002-07-16 22:00:00|901.05|901.05|906.04|906.04|926.52|926.52|895.03|895.03|0
1026943200000|2002-07-17 22:00:00|906.04|906.04|881.56|881.56|907.8|907.8|880.6|880.6|0
1027029600000|2002-07-18 22:00:00|864.12|864.12|847.76|847.76|881.56|881.56|842.14|842.14|0
1027288800000|2002-07-21 22:00:00|847.76|847.76|819.85|819.85|854.13|854.13|813.26|813.26|0
1027375200000|2002-07-22 22:00:00|819.85|819.85|797.7|797.7|827.69|827.69|796.13|796.13|0
1027461600000|2002-07-23 22:00:00|797.71|797.71|843.42|843.42|844.32|844.32|775.68|775.68|0
1027548000000|2002-07-24 22:00:00|843.42|843.42|838.68|838.68|853.83|853.83|816.11|816.11|0
1027634400000|2002-07-25 22:00:00|838.68|838.68|852.84|852.84|852.85|852.85|835.92|835.92|0
1027893600000|2002-07-28 22:00:00|852.84|852.84|898.96|898.96|898.96|898.96|852.84|852.84|0
1027980000000|2002-07-29 22:00:00|898.96|898.96|902.78|902.78|909.81|909.81|884.7|884.7|0
1028066400000|2002-07-30 22:00:00|902.78|902.78|911.62|911.62|911.64|911.64|889.88|889.88|0
1028152800000|2002-07-31 22:00:00|911.62|911.62|884.66|884.66|911.62|911.62|882.56|882.56|0
1028239200000|2002-08-01 22:00:00|884.66|884.66|864.24|864.24|884.72|884.72|853.95|853.95|0
1028498400000|2002-08-04 22:00:00|864.24|864.24|834.6|834.6|864.24|864.24|833.44|833.44|0
1028584800000|2002-08-05 22:00:00|834.6|834.6|859.57|859.57|874.44|874.44|834.6|834.6|0
1028671200000|2002-08-06 22:00:00|859.57|859.57|876.77|876.77|878.74|878.74|854.15|854.15|0
1028757600000|2002-08-07 22:00:00|876.77|876.77|905.46|905.46|905.84|905.84|875.17|875.17|0
1028844000000|2002-08-08 22:00:00|905.46|905.46|908.64|908.64|913.95|913.95|890.77|890.77|0
1029103200000|2002-08-11 22:00:00|908.64|908.64|903.8|903.8|908.64|908.64|892.38|892.38|0
1029189600000|2002-08-12 22:00:00|903.8|903.8|884.21|884.21|911.71|911.71|883.62|883.62|0
1029276000000|2002-08-13 22:00:00|884.21|884.21|919.62|919.62|920.21|920.21|876.2|876.2|0
1029362400000|2002-08-14 22:00:00|919.62|919.62|930.25|930.25|933.29|933.29|918.17|918.17|0
1029448800000|2002-08-15 22:00:00|930.25|930.25|928.77|928.77|935.38|935.38|916.21|916.21|0
1029708000000|2002-08-18 22:00:00|928.77|928.77|950.72|950.72|951.17|951.17|927.21|927.21|0
1029794400000|2002-08-19 22:00:00|950.7|950.7|937.43|937.43|950.7|950.7|931.86|931.86|0
1029880800000|2002-08-20 22:00:00|937.43|937.43|949.36|949.36|951.59|951.59|931.32|931.32|0
1029967200000|2002-08-21 22:00:00|949.36|949.36|962.7|962.7|965|965|946.43|946.43|0
1030053600000|2002-08-22 22:00:00|962.7|962.7|940.86|940.86|962.7|962.7|937.17|937.17|0
1030312800000|2002-08-25 22:00:00|940.86|940.86|947.95|947.95|950.8|950.8|930.42|930.42|0
1030399200000|2002-08-26 22:00:00|947.95|947.95|934.82|934.82|955.82|955.82|930.36|930.36|0
1030485600000|2002-08-27 22:00:00|934.82|934.82|917.87|917.87|934.82|934.82|913.21|913.21|0
1030572000000|2002-08-28 22:00:00|917.87|917.87|917.8|917.8|924.59|924.59|903.33|903.33|0
1030658400000|2002-08-29 22:00:00|917.8|917.8|916.07|916.07|928.15|928.15|910.17|910.17|0
1031004000000|2002-09-02 22:00:00|916.07|916.07|878.02|878.02|916.07|916.07|877.51|877.51|0
1031090400000|2002-09-03 22:00:00|878.02|878.02|893.4|893.4|896.1|896.1|875.73|875.73|0
1031176800000|2002-09-04 22:00:00|893.4|893.4|879.15|879.15|893.4|893.4|870.5|870.5|0
1031263200000|2002-09-05 22:00:00|879.15|879.15|893.92|893.92|899.07|899.07|879.15|879.15|0
1031522400000|2002-09-08 22:00:00|893.92|893.92|902.96|902.96|907.34|907.34|882.92|882.92|0
1031608800000|2002-09-09 22:00:00|902.96|902.96|909.58|909.58|909.89|909.89|900.5|900.5|0
1031695200000|2002-09-10 22:00:00|910.63|910.63|909.45|909.45|924.02|924.02|908.47|908.47|0
1031781600000|2002-09-11 22:00:00|909.45|909.45|886.91|886.91|909.45|909.45|884.84|884.84|0
1031868000000|2002-09-12 22:00:00|886.91|886.91|889.81|889.81|892.75|892.75|877.05|877.05|0
1032127200000|2002-09-15 22:00:00|889.81|889.81|891.1|891.1|891.84|891.84|878.91|878.91|0
1032213600000|2002-09-16 22:00:00|891.1|891.1|873.52|873.52|902.68|902.68|872.38|872.38|0
1032300000000|2002-09-17 22:00:00|873.52|873.52|869.46|869.46|878.45|878.45|857.39|857.39|0
1032386400000|2002-09-18 22:00:00|869.46|869.46|843.32|843.32|869.46|869.46|843.09|843.09|0
1032472800000|2002-09-19 22:00:00|843.32|843.32|845.39|845.39|849.32|849.32|839.09|839.09|0
1032732000000|2002-09-22 22:00:00|845.39|845.39|833.7|833.7|845.39|845.39|825.76|825.76|0
1032818400000|2002-09-23 22:00:00|833.7|833.7|819.29|819.29|833.7|833.7|817.38|817.38|0
1032904800000|2002-09-24 22:00:00|819.27|819.27|839.66|839.66|844.22|844.22|818.46|818.46|0
1032991200000|2002-09-25 22:00:00|839.66|839.66|854.95|854.95|856.6|856.6|839.66|839.66|0
1033077600000|2002-09-26 22:00:00|854.95|854.95|827.37|827.37|854.95|854.95|826.84|826.84|0
1033336800000|2002-09-29 22:00:00|827.37|827.37|815.28|815.28|827.37|827.37|800.2|800.2|0
1033423200000|2002-09-30 22:00:00|815.28|815.28|847.91|847.91|847.93|847.93|812.82|812.82|0
1033509600000|2002-10-01 22:00:00|843.77|843.77|827.91|827.91|851.93|851.93|826.5|826.5|0
1033596000000|2002-10-02 22:00:00|827.91|827.91|818.95|818.95|840.02|840.02|817.25|817.25|0
1033682400000|2002-10-03 22:00:00|818.95|818.95|800.58|800.58|825.9|825.9|794.1|794.1|0
1033941600000|2002-10-06 22:00:00|800.58|800.58|785.28|785.28|808.21|808.21|782.96|782.96|0
1034028000000|2002-10-07 22:00:00|785.28|785.28|798.55|798.55|808.86|808.86|779.5|779.5|0
1034114400000|2002-10-08 22:00:00|798.55|798.55|776.76|776.76|798.55|798.55|775.8|775.8|0
1034200800000|2002-10-09 22:00:00|776.76|776.76|803.92|803.92|806.51|806.51|768.63|768.63|0
1034287200000|2002-10-10 22:00:00|803.92|803.92|835.32|835.32|843.27|843.27|803.92|803.92|0
1034546400000|2002-10-13 22:00:00|835.32|835.32|841.44|841.44|844.39|844.39|828.37|828.37|0
1034632800000|2002-10-14 22:00:00|841.44|841.44|881.27|881.27|881.27|881.27|841.44|841.44|0
1034719200000|2002-10-15 22:00:00|881.27|881.27|860.02|860.02|881.27|881.27|856.28|856.28|0
1034805600000|2002-10-16 22:00:00|860.02|860.02|879.2|879.2|885.35|885.35|860.02|860.02|0
1034892000000|2002-10-17 22:00:00|879.2|879.2|884.39|884.39|886.68|886.68|866.58|866.58|0
1035151200000|2002-10-20 22:00:00|884.39|884.39|899.72|899.72|900.69|900.69|873.06|873.06|0
1035237600000|2002-10-21 22:00:00|899.72|899.72|890.16|890.16|899.72|899.72|882.4|882.4|0
1035324000000|2002-10-22 22:00:00|890.16|890.16|896.14|896.14|896.14|896.14|873.82|873.82|0
1035410400000|2002-10-23 22:00:00|896.14|896.14|882.5|882.5|902.94|902.94|879|879|0
1035496800000|2002-10-24 22:00:00|882.5|882.5|897.65|897.65|897.71|897.71|877.03|877.03|0
1035759600000|2002-10-27 23:00:00|897.65|897.65|890.23|890.23|907.44|907.44|886.15|886.15|0
1035846000000|2002-10-28 23:00:00|890.23|890.23|882.15|882.15|890.64|890.64|867.91|867.91|0
1035932400000|2002-10-29 23:00:00|882.15|882.15|890.71|890.71|895.28|895.28|879.19|879.19|0
1036018800000|2002-10-30 23:00:00|890.71|890.71|885.76|885.76|898.83|898.83|879.75|879.75|0
1036105200000|2002-10-31 23:00:00|885.76|885.76|900.96|900.96|903.42|903.42|877.71|877.71|0
1036364400000|2002-11-03 23:00:00|900.96|900.96|908.35|908.35|924.58|924.58|900.96|900.96|0
1036450800000|2002-11-04 23:00:00|908.35|908.35|915.39|915.39|915.83|915.83|904.91|904.91|0
1036537200000|2002-11-05 23:00:00|915.39|915.39|923.76|923.76|925.66|925.66|905|905|0
1036623600000|2002-11-06 23:00:00|923.76|923.76|902.65|902.65|923.76|923.76|898.68|898.68|0
1036710000000|2002-11-07 23:00:00|902.65|902.65|894.74|894.74|910.11|910.11|891.62|891.62|0
1036969200000|2002-11-10 23:00:00|894.74|894.74|876.19|876.19|894.74|894.74|874.63|874.63|0
1037055600000|2002-11-11 23:00:00|876.19|876.19|882.95|882.95|894.3|894.3|876.19|876.19|0
1037142000000|2002-11-12 23:00:00|882.95|882.95|882.53|882.53|892.51|892.51|872.05|872.05|0
1037228400000|2002-11-13 23:00:00|882.53|882.53|904.27|904.27|904.27|904.27|882.53|882.53|0
1037314800000|2002-11-14 23:00:00|904.27|904.27|909.83|909.83|910.21|910.21|895.35|895.35|0
1037574000000|2002-11-17 23:00:00|909.83|909.83|900.36|900.36|915.91|915.91|899.48|899.48|0
1037660400000|2002-11-18 23:00:00|900.36|900.36|896.74|896.74|905.45|905.45|893.09|893.09|0
1037746800000|2002-11-19 23:00:00|896.74|896.74|914.15|914.15|915.01|915.01|894.93|894.93|0
1037833200000|2002-11-20 23:00:00|914.15|914.15|933.76|933.76|935.13|935.13|914.15|914.15|0
1037919600000|2002-11-21 23:00:00|933.76|933.76|930.55|930.55|937.28|937.28|928.41|928.41|0
1038178800000|2002-11-24 23:00:00|930.55|930.55|932.88|932.88|937.15|937.15|923.31|923.31|0
1038265200000|2002-11-25 23:00:00|932.87|932.87|913.31|913.31|932.87|932.87|912.1|912.1|0
1038351600000|2002-11-26 23:00:00|913.31|913.31|938.87|938.87|940.41|940.41|913.31|913.31|0
1038524400000|2002-11-28 23:00:00|938.87|938.87|936.31|936.31|941.82|941.82|935.58|935.58|0
1038783600000|2002-12-01 23:00:00|936.31|936.31|934.53|934.53|954.28|954.28|927.72|927.72|0
1038870000000|2002-12-02 23:00:00|934.53|934.53|920.75|920.75|934.53|934.53|918.73|918.73|0
1038956400000|2002-12-03 23:00:00|920.75|920.75|917.57|917.57|925.25|925.25|909.51|909.51|0
1039042800000|2002-12-04 23:00:00|917.58|917.58|906.55|906.55|921.49|921.49|905.9|905.9|0
1039129200000|2002-12-05 23:00:00|906.55|906.55|912.23|912.23|915.48|915.48|895.96|895.96|0
1039388400000|2002-12-08 23:00:00|912.23|912.23|892|892|912.23|912.23|891.97|891.97|0
1039474800000|2002-12-09 23:00:00|892|892|904.45|904.45|904.95|904.95|892|892|0
1039561200000|2002-12-10 23:00:00|904.45|904.45|904.96|904.96|909.94|909.94|896.48|896.48|0
1039647600000|2002-12-11 23:00:00|904.96|904.96|901.59|901.59|908.37|908.37|897|897|0
1039734000000|2002-12-12 23:00:00|901.58|901.58|889.48|889.48|901.58|901.58|888.48|888.48|0
1039993200000|2002-12-15 23:00:00|889.48|889.48|910.4|910.4|910.42|910.42|889.48|889.48|0
1040079600000|2002-12-16 23:00:00|910.4|910.4|902.99|902.99|911.22|911.22|901.74|901.74|0
1040166000000|2002-12-17 23:00:00|902.99|902.99|891.12|891.12|902.99|902.99|887.82|887.82|0
1040252400000|2002-12-18 23:00:00|890.02|890.02|884.25|884.25|899.19|899.19|880.32|880.32|0
1040338800000|2002-12-19 23:00:00|884.25|884.25|895.75|895.75|897.79|897.79|884.25|884.25|0
1040598000000|2002-12-22 23:00:00|895.74|895.74|897.38|897.38|902.43|902.43|892.26|892.26|0
1040684400000|2002-12-23 23:00:00|897.38|897.38|892.47|892.47|897.38|897.38|892.29|892.29|0
1040857200000|2002-12-25 23:00:00|892.47|892.47|889.66|889.66|903.89|903.89|887.48|887.48|0
1040943600000|2002-12-26 23:00:00|889.66|889.66|875.4|875.4|890.46|890.46|873.62|873.62|0
1041202800000|2002-12-29 23:00:00|875.4|875.4|879.39|879.39|882.1|882.1|870.23|870.23|0
1041289200000|2002-12-30 23:00:00|879.39|879.39|879.82|879.82|881.93|881.93|869.45|869.45|0
1041462000000|2003-01-01 23:00:00|879.82|879.82|909.03|909.03|909.03|909.03|879.82|879.82|0
1041548400000|2003-01-02 23:00:00|909.03|909.03|908.59|908.59|911.25|911.25|903.07|903.07|0
1041807600000|2003-01-05 23:00:00|908.59|908.59|929.01|929.01|931.77|931.77|908.59|908.59|0
1041894000000|2003-01-06 23:00:00|929.01|929.01|922.93|922.93|930.81|930.81|919.93|919.93|0
1041980400000|2003-01-07 23:00:00|922.93|922.93|909.93|909.93|922.93|922.93|908.32|908.32|0
1042066800000|2003-01-08 23:00:00|909.93|909.93|927.58|927.58|928.31|928.31|909.93|909.93|0
1042153200000|2003-01-09 23:00:00|927.58|927.58|927.57|927.57|932.89|932.89|917.66|917.66|0
1042412400000|2003-01-12 23:00:00|927.57|927.57|926.26|926.26|935.05|935.05|922.05|922.05|0
1042498800000|2003-01-13 23:00:00|926.26|926.26|931.66|931.66|931.66|931.66|921.72|921.72|0
1042585200000|2003-01-14 23:00:00|931.66|931.66|918.22|918.22|932.59|932.59|916.7|916.7|0
1042671600000|2003-01-15 23:00:00|918.22|918.22|914.6|914.6|926.03|926.03|911.98|911.98|0
1042758000000|2003-01-16 23:00:00|914.6|914.6|901.78|901.78|914.6|914.6|899.02|899.02|0
1043103600000|2003-01-20 23:00:00|901.78|901.78|887.62|887.62|906|906|887.62|887.62|0
1043190000000|2003-01-21 23:00:00|887.62|887.62|878.36|878.36|889.74|889.74|877.64|877.64|0
1043276400000|2003-01-22 23:00:00|878.36|878.36|887.34|887.34|890.25|890.25|876.89|876.89|0
1043362800000|2003-01-23 23:00:00|887.34|887.34|861.4|861.4|887.34|887.34|859.71|859.71|0
1043622000000|2003-01-26 23:00:00|861.4|861.4|847.48|847.48|863.95|863.95|844.25|844.25|0
1043708400000|2003-01-27 23:00:00|847.48|847.48|858.54|858.54|860.76|860.76|847.48|847.48|0
1043794800000|2003-01-28 23:00:00|858.54|858.54|864.36|864.36|868.72|868.72|845.86|845.86|0
1043881200000|2003-01-29 23:00:00|864.36|864.36|844.61|844.61|865.48|865.48|843.74|843.74|0
1043967600000|2003-01-30 23:00:00|844.61|844.61|855.7|855.7|858.33|858.33|840.34|840.34|0
1044226800000|2003-02-02 23:00:00|855.7|855.7|860.32|860.32|864.64|864.64|855.7|855.7|0
1044313200000|2003-02-03 23:00:00|860.32|860.32|848.2|848.2|860.32|860.32|840.19|840.19|0
1044399600000|2003-02-04 23:00:00|848.2|848.2|843.59|843.59|861.63|861.63|842.11|842.11|0
1044486000000|2003-02-05 23:00:00|843.59|843.59|838.15|838.15|844.23|844.23|833.25|833.25|0
1044572400000|2003-02-06 23:00:00|838.15|838.15|829.69|829.69|845.73|845.73|826.7|826.7|0
1044831600000|2003-02-09 23:00:00|829.69|829.69|835.97|835.97|837.16|837.16|823.53|823.53|0
1044918000000|2003-02-10 23:00:00|835.97|835.97|829.2|829.2|843.02|843.02|825.09|825.09|0
1045004400000|2003-02-11 23:00:00|829.2|829.2|818.68|818.68|832.12|832.12|818.49|818.49|0
1045090800000|2003-02-12 23:00:00|818.68|818.68|817.37|817.37|821.25|821.25|806.29|806.29|0
1045177200000|2003-02-13 23:00:00|817.37|817.37|834.89|834.89|834.89|834.89|815.03|815.03|0
1045522800000|2003-02-17 23:00:00|834.89|834.89|851.17|851.17|852.87|852.87|834.89|834.89|0
1045609200000|2003-02-18 23:00:00|851.17|851.17|845.13|845.13|851.17|851.17|838.79|838.79|0
1045695600000|2003-02-19 23:00:00|845.13|845.13|837.1|837.1|849.37|849.37|836.56|836.56|0
1045782000000|2003-02-20 23:00:00|837.1|837.1|848.17|848.17|852.28|852.28|831.48|831.48|0
1046041200000|2003-02-23 23:00:00|848.17|848.17|832.58|832.58|848.17|848.17|832.16|832.16|0
1046127600000|2003-02-24 23:00:00|832.58|832.58|838.57|838.57|839.55|839.55|818.54|818.54|0
1046214000000|2003-02-25 23:00:00|838.57|838.57|827.55|827.55|840.1|840.1|826.68|826.68|0
1046300400000|2003-02-26 23:00:00|827.55|827.55|837.28|837.28|842.19|842.19|827.55|827.55|0
1046386800000|2003-02-27 23:00:00|837.28|837.28|841.15|841.15|847|847|837.28|837.28|0
1046646000000|2003-03-02 23:00:00|841.15|841.15|834.81|834.81|852.34|852.34|832.74|832.74|0
1046732400000|2003-03-03 23:00:00|834.81|834.81|821.99|821.99|835.43|835.43|821.96|821.96|0
1046818800000|2003-03-04 23:00:00|821.99|821.99|829.85|829.85|829.87|829.87|819|819|0
1046905200000|2003-03-05 23:00:00|829.85|829.85|822.1|822.1|829.85|829.85|819.85|819.85|0
1046991600000|2003-03-06 23:00:00|822.1|822.1|828.89|828.89|829.55|829.55|811.23|811.23|0
1047250800000|2003-03-09 23:00:00|828.89|828.89|807.48|807.48|828.89|828.89|806.57|806.57|0
1047337200000|2003-03-10 23:00:00|807.48|807.48|800.73|800.73|814.25|814.25|800.3|800.3|0
1047423600000|2003-03-11 23:00:00|800.73|800.73|804.19|804.19|804.19|804.19|788.9|788.9|0
1047510000000|2003-03-12 23:00:00|804.19|804.19|831.9|831.9|832.02|832.02|804.19|804.19|0
1047596400000|2003-03-13 23:00:00|831.89|831.89|833.27|833.27|841.39|841.39|828.26|828.26|0
1047855600000|2003-03-16 23:00:00|833.27|833.27|862.79|862.79|862.79|862.79|827.17|827.17|0
1047942000000|2003-03-17 23:00:00|862.79|862.79|866.45|866.45|866.94|866.94|857.36|857.36|0
1048028400000|2003-03-18 23:00:00|866.45|866.45|874.02|874.02|874.99|874.99|861.21|861.21|0
1048114800000|2003-03-19 23:00:00|874.02|874.02|875.67|875.67|879.6|879.6|859.01|859.01|0
1048201200000|2003-03-20 23:00:00|875.84|875.84|895.79|895.79|895.9|895.9|875.84|875.84|0
1048460400000|2003-03-23 23:00:00|895.79|895.79|864.23|864.23|895.79|895.79|862.02|862.02|0
1048546800000|2003-03-24 23:00:00|864.23|864.23|874.74|874.74|879.87|879.87|862.59|862.59|0
1048633200000|2003-03-25 23:00:00|874.74|874.74|869.95|869.95|875.8|875.8|866.47|866.47|0
1048719600000|2003-03-26 23:00:00|869.95|869.95|868.52|868.52|874.15|874.15|858.09|858.09|0
1048806000000|2003-03-27 23:00:00|868.52|868.52|863.5|863.5|869.88|869.88|860.83|860.83|0
1049061600000|2003-03-30 22:00:00|863.5|863.5|848.18|848.18|863.5|863.5|843.68|843.68|0
1049148000000|2003-03-31 22:00:00|848.18|848.18|858.48|858.48|861.28|861.28|847.85|847.85|0
1049234400000|2003-04-01 22:00:00|858.48|858.48|880.9|880.9|884.57|884.57|858.48|858.48|0
1049320800000|2003-04-02 22:00:00|880.9|880.9|876.45|876.45|885.89|885.89|876.12|876.12|0
1049407200000|2003-04-03 22:00:00|876.45|876.45|878.85|878.85|882.73|882.73|874.23|874.23|0
1049666400000|2003-04-06 22:00:00|878.85|878.85|879.93|879.93|904.89|904.89|878.85|878.85|0
1049752800000|2003-04-07 22:00:00|879.93|879.93|878.29|878.29|883.11|883.11|874.68|874.68|0
1049839200000|2003-04-08 22:00:00|878.29|878.29|865.99|865.99|887.35|887.35|865.72|865.72|0
1049925600000|2003-04-09 22:00:00|865.99|865.99|871.58|871.58|871.78|871.78|862.76|862.76|0
1050012000000|2003-04-10 22:00:00|871.58|871.58|868.3|868.3|883.34|883.34|865.92|865.92|0
1050271200000|2003-04-13 22:00:00|868.3|868.3|885.23|885.23|885.26|885.26|868.3|868.3|0
1050357600000|2003-04-14 22:00:00|885.23|885.23|890.81|890.81|891.27|891.27|881.85|881.85|0
1050444000000|2003-04-15 22:00:00|890.81|890.81|879.91|879.91|896.77|896.77|877.93|877.93|0
1050530400000|2003-04-16 22:00:00|879.91|879.91|893.58|893.58|893.83|893.83|879.2|879.2|0
1050876000000|2003-04-20 22:00:00|893.58|893.58|892.01|892.01|898.01|898.01|888.17|888.17|0
1050962400000|2003-04-21 22:00:00|892.01|892.01|911.37|911.37|911.74|911.74|886.7|886.7|0
1051048800000|2003-04-22 22:00:00|911.37|911.37|919.02|919.02|919.74|919.74|909.89|909.89|0
1051135200000|2003-04-23 22:00:00|919.02|919.02|911.43|911.43|919.02|919.02|906.69|906.69|0
1051221600000|2003-04-24 22:00:00|911.43|911.43|898.81|898.81|911.43|911.43|897.52|897.52|0
1051480800000|2003-04-27 22:00:00|898.81|898.81|914.84|914.84|918.15|918.15|898.81|898.81|0
1051567200000|2003-04-28 22:00:00|914.84|914.84|917.84|917.84|924.24|924.24|911.1|911.1|0
1051653600000|2003-04-29 22:00:00|917.84|917.84|916.92|916.92|922.01|922.01|911.7|911.7|0
1051740000000|2003-04-30 22:00:00|916.92|916.92|916.3|916.3|919.68|919.68|902.83|902.83|0
1051826400000|2003-05-01 22:00:00|916.3|916.3|930.08|930.08|930.56|930.56|912.35|912.35|0
1052085600000|2003-05-04 22:00:00|930.08|930.08|926.55|926.55|933.88|933.88|924.55|924.55|0
1052172000000|2003-05-05 22:00:00|926.55|926.55|934.39|934.39|939.61|939.61|926.38|926.38|0
1052258400000|2003-05-06 22:00:00|934.39|934.39|929.62|929.62|937.22|937.22|926.41|926.41|0
1052344800000|2003-05-07 22:00:00|929.62|929.62|920.27|920.27|929.62|929.62|919.72|919.72|0
1052431200000|2003-05-08 22:00:00|920.27|920.27|933.41|933.41|933.77|933.77|920.27|920.27|0
1052690400000|2003-05-11 22:00:00|933.41|933.41|945.11|945.11|946.84|946.84|929.3|929.3|0
1052776800000|2003-05-12 22:00:00|945.11|945.11|942.3|942.3|947.51|947.51|938.91|938.91|0
1052863200000|2003-05-13 22:00:00|942.3|942.3|939.28|939.28|947.29|947.29|935.24|935.24|0
1052949600000|2003-05-14 22:00:00|939.28|939.28|946.67|946.67|948.23|948.23|938.79|938.79|0
1053036000000|2003-05-15 22:00:00|943.62|943.62|944.3|944.3|948.65|948.65|938.6|938.6|0
1053295200000|2003-05-18 22:00:00|944.3|944.3|920.77|920.77|944.3|944.3|920.23|920.23|0
1053381600000|2003-05-19 22:00:00|920.77|920.77|919.73|919.73|925.34|925.34|912.05|912.05|0
1053468000000|2003-05-20 22:00:00|919.73|919.73|923.42|923.42|923.85|923.85|914.91|914.91|0
1053554400000|2003-05-21 22:00:00|923.42|923.42|931.87|931.87|935.3|935.3|922.54|922.54|0
1053640800000|2003-05-22 22:00:00|931.87|931.87|933.22|933.22|935.2|935.2|927.42|927.42|0
1053986400000|2003-05-26 22:00:00|933.22|933.22|951.48|951.48|952.76|952.76|927.33|927.33|0
1054072800000|2003-05-27 22:00:00|951.48|951.48|953.22|953.22|959.39|959.39|950.12|950.12|0
1054159200000|2003-05-28 22:00:00|953.22|953.22|949.64|949.64|962.08|962.08|946.23|946.23|0
1054245600000|2003-05-29 22:00:00|949.64|949.64|963.59|963.59|965.38|965.38|949.64|949.64|0
1054504800000|2003-06-01 22:00:00|963.59|963.59|967|967|979.11|979.11|963.59|963.59|0
1054591200000|2003-06-02 22:00:00|967|967|971.56|971.56|973.02|973.02|964.47|964.47|0
1054677600000|2003-06-03 22:00:00|971.56|971.56|986.24|986.24|987.85|987.85|970.72|970.72|0
1054764000000|2003-06-04 22:00:00|986.24|986.24|990.14|990.14|990.14|990.14|978.13|978.13|0
1054850400000|2003-06-05 22:00:00|990.14|990.14|987.76|987.76|1007.69|1007.69|986.01|986.01|0
1055109600000|2003-06-08 22:00:00|987.76|987.76|975.93|975.93|987.76|987.76|972.59|972.59|0
1055196000000|2003-06-09 22:00:00|975.93|975.93|984.84|984.84|984.84|984.84|975.93|975.93|0
1055282400000|2003-06-10 22:00:00|984.84|984.84|997.48|997.48|997.48|997.48|981.61|981.61|0
1055368800000|2003-06-11 22:00:00|997.48|997.48|998.51|998.51|1002.74|1002.74|991.27|991.27|0
1055455200000|2003-06-12 22:00:00|998.51|998.51|988.61|988.61|1000.92|1000.92|984.27|984.27|0
1055714400000|2003-06-15 22:00:00|988.61|988.61|1010.74|1010.74|1010.86|1010.86|988.61|988.61|0
1055800800000|2003-06-16 22:00:00|1010.74|1010.74|1011.66|1011.66|1015.33|1015.33|1007.04|1007.04|0
1055887200000|2003-06-17 22:00:00|1011.66|1011.66|1010.09|1010.09|1015.12|1015.12|1004.61|1004.61|0
1055973600000|2003-06-18 22:00:00|1010.09|1010.09|994.7|994.7|1011.22|1011.22|993.08|993.08|0
1056060000000|2003-06-19 22:00:00|994.7|994.7|995.69|995.69|1002.09|1002.09|993.36|993.36|0
1056319200000|2003-06-22 22:00:00|995.69|995.69|981.64|981.64|995.69|995.69|977.4|977.4|0
1056405600000|2003-06-23 22:00:00|981.64|981.64|983.45|983.45|987.84|987.84|979.08|979.08|0
1056492000000|2003-06-24 22:00:00|983.45|983.45|975.32|975.32|991.64|991.64|974.86|974.86|0
1056578400000|2003-06-25 22:00:00|975.32|975.32|985.82|985.82|986.53|986.53|973.8|973.8|0
1056664800000|2003-06-26 22:00:00|985.82|985.82|976.22|976.22|988.88|988.88|974.29|974.29|0
1056924000000|2003-06-29 22:00:00|976.22|976.22|974.5|974.5|983.61|983.61|973.6|973.6|0
1057010400000|2003-06-30 22:00:00|974.5|974.5|982.32|982.32|983.26|983.26|962.1|962.1|0
1057096800000|2003-07-01 22:00:00|982.32|982.32|993.75|993.75|993.78|993.78|982.32|982.32|0
1057183200000|2003-07-02 22:00:00|993.75|993.75|985.7|985.7|995|995|983.34|983.34|0
1057528800000|2003-07-06 22:00:00|985.7|985.7|1004.42|1004.42|1005.56|1005.56|985.7|985.7|0
1057615200000|2003-07-07 22:00:00|1004.42|1004.42|1007.84|1007.84|1008.92|1008.92|998.73|998.73|0
1057701600000|2003-07-08 22:00:00|1007.84|1007.84|1002.21|1002.21|1010.43|1010.43|998.17|998.17|0
1057788000000|2003-07-09 22:00:00|1002.21|1002.21|988.7|988.7|1002.21|1002.21|983.63|983.63|0
1057874400000|2003-07-10 22:00:00|988.7|988.7|998.14|998.14|1000.86|1000.86|988.7|988.7|0
1058133600000|2003-07-13 22:00:00|998.14|998.14|1003.86|1003.86|1015.41|1015.41|998.14|998.14|0
1058220000000|2003-07-14 22:00:00|1003.86|1003.86|1000.42|1000.42|1009.61|1009.61|996.67|996.67|0
1058306400000|2003-07-15 22:00:00|1000.42|1000.42|994|994|1003.47|1003.47|989.3|989.3|0
1058392800000|2003-07-16 22:00:00|994|994|981.73|981.73|994|994|978.6|978.6|0
1058479200000|2003-07-17 22:00:00|981.73|981.73|993.32|993.32|994.25|994.25|981.7|981.7|0
1058738400000|2003-07-20 22:00:00|993.32|993.32|978.8|978.8|993.32|993.32|975.63|975.63|0
1058824800000|2003-07-21 22:00:00|978.8|978.8|988.11|988.11|990.29|990.29|976.08|976.08|0
1058911200000|2003-07-22 22:00:00|988.11|988.11|988.61|988.61|989.86|989.86|979.79|979.79|0
1058997600000|2003-07-23 22:00:00|988.61|988.61|981.6|981.6|998.89|998.89|981.07|981.07|0
1059084000000|2003-07-24 22:00:00|981.6|981.6|998.68|998.68|998.71|998.71|977.42|977.42|0
1059343200000|2003-07-27 22:00:00|998.68|998.68|996.52|996.52|1000.68|1000.68|993.59|993.59|0
1059429600000|2003-07-28 22:00:00|996.52|996.52|989.28|989.28|998.64|998.64|984.15|984.15|0
1059516000000|2003-07-29 22:00:00|989.28|989.28|987.49|987.49|992.62|992.62|985.96|985.96|0
1059602400000|2003-07-30 22:00:00|987.49|987.49|990.31|990.31|1004.59|1004.59|987.49|987.49|0
1059688800000|2003-07-31 22:00:00|990.31|990.31|980.15|980.15|990.31|990.31|978.86|978.86|0
1059948000000|2003-08-03 22:00:00|980.15|980.15|982.82|982.82|985.75|985.75|966.79|966.79|0
1060034400000|2003-08-04 22:00:00|982.82|982.82|965.46|965.46|982.82|982.82|964.97|964.97|0
1060120800000|2003-08-05 22:00:00|965.46|965.46|967.08|967.08|975.74|975.74|960.84|960.84|0
1060207200000|2003-08-06 22:00:00|967.08|967.08|974.12|974.12|974.89|974.89|963.82|963.82|0
1060293600000|2003-08-07 22:00:00|974.12|974.12|977.59|977.59|980.57|980.57|973.83|973.83|0
1060552800000|2003-08-10 22:00:00|977.59|977.59|980.59|980.59|985.46|985.46|974.21|974.21|0
1060639200000|2003-08-11 22:00:00|980.59|980.59|990.35|990.35|990.41|990.41|979.9|979.9|0
1060725600000|2003-08-12 22:00:00|990.35|990.35|984.03|984.03|992.5|992.5|980.85|980.85|0
1060812000000|2003-08-13 22:00:00|984.03|984.03|990.51|990.51|991.91|991.91|980.36|980.36|0
1060898400000|2003-08-14 22:00:00|987.98|987.98|990.67|990.67|992.39|992.39|987.1|987.1|0
1061157600000|2003-08-17 22:00:00|990.67|990.67|999.74|999.74|1000.35|1000.35|990.67|990.67|0
1061244000000|2003-08-18 22:00:00|999.74|999.74|1002.35|1002.35|1003.3|1003.3|995.3|995.3|0
1061330400000|2003-08-19 22:00:00|1002.35|1002.35|1000.3|1000.3|1003.54|1003.54|996.62|996.62|0
1061416800000|2003-08-20 22:00:00|1000.3|1000.3|1003.27|1003.27|1009.53|1009.53|999.33|999.33|0
1061503200000|2003-08-21 22:00:00|1003.27|1003.27|993.06|993.06|1011.01|1011.01|992.62|992.62|0
1061762400000|2003-08-24 22:00:00|993.06|993.06|993.71|993.71|993.71|993.71|987.91|987.91|0
1061848800000|2003-08-25 22:00:00|993.71|993.71|996.73|996.73|997.93|997.93|983.57|983.57|0
1061935200000|2003-08-26 22:00:00|996.73|996.73|996.79|996.79|998.05|998.05|993.33|993.33|0
1062021600000|2003-08-27 22:00:00|996.79|996.79|1002.84|1002.84|1004.12|1004.12|991.42|991.42|0
1062108000000|2003-08-28 22:00:00|1002.84|1002.84|1008.01|1008.01|1008.85|1008.85|999.52|999.52|0
1062453600000|2003-09-01 22:00:00|1008.01|1008.01|1021.99|1021.99|1022.59|1022.59|1005.67|1005.67|0
1062540000000|2003-09-02 22:00:00|1021.99|1021.99|1026.27|1026.27|1029.34|1029.34|1021.99|1021.99|0
1062626400000|2003-09-03 22:00:00|1026.27|1026.27|1027.97|1027.97|1029.17|1029.17|1022.19|1022.19|0
1062712800000|2003-09-04 22:00:00|1027.97|1027.97|1021.39|1021.39|1029.21|1029.21|1018.19|1018.19|0
1062972000000|2003-09-07 22:00:00|1021.39|1021.39|1031.64|1031.64|1032.41|1032.41|1021.39|1021.39|0
1063058400000|2003-09-08 22:00:00|1031.64|1031.64|1023.17|1023.17|1031.64|1031.64|1021.14|1021.14|0
1063144800000|2003-09-09 22:00:00|1023.17|1023.17|1010.92|1010.92|1023.17|1023.17|1009.74|1009.74|0
1063231200000|2003-09-10 22:00:00|1010.92|1010.92|1016.42|1016.42|1020.88|1020.88|1010.92|1010.92|0
1063317600000|2003-09-11 22:00:00|1016.42|1016.42|1018.63|1018.63|1019.65|1019.65|1007.71|1007.71|0
1063576800000|2003-09-14 22:00:00|1018.63|1018.63|1014.81|1014.81|1019.79|1019.79|1013.59|1013.59|0
1063663200000|2003-09-15 22:00:00|1014.81|1014.81|1029.32|1029.32|1029.66|1029.66|1014.81|1014.81|0
1063749600000|2003-09-16 22:00:00|1029.32|1029.32|1025.97|1025.97|1031.34|1031.34|1024.53|1024.53|0
1063836000000|2003-09-17 22:00:00|1025.97|1025.97|1039.58|1039.58|1040.16|1040.16|1025.75|1025.75|0
1063922400000|2003-09-18 22:00:00|1039.58|1039.58|1036.3|1036.3|1040.29|1040.29|1031.89|1031.89|0
1064181600000|2003-09-21 22:00:00|1036.3|1036.3|1022.82|1022.82|1036.3|1036.3|1018.3|1018.3|0
1064268000000|2003-09-22 22:00:00|1022.82|1022.82|1029.03|1029.03|1030.12|1030.12|1021.54|1021.54|0
1064354400000|2003-09-23 22:00:00|1029.03|1029.03|1009.38|1009.38|1029.83|1029.83|1008.93|1008.93|0
1064440800000|2003-09-24 22:00:00|1009.38|1009.38|1003.27|1003.27|1015.97|1015.97|1003.26|1003.26|0
1064527200000|2003-09-25 22:00:00|1003.27|1003.27|996.85|996.85|1003.45|1003.45|996.08|996.08|0
1064786400000|2003-09-28 22:00:00|996.85|996.85|1006.58|1006.58|1006.89|1006.89|995.31|995.31|0
1064872800000|2003-09-29 22:00:00|1006.58|1006.58|995.97|995.97|1006.58|1006.58|990.36|990.36|0
1064959200000|2003-09-30 22:00:00|995.97|995.97|1018.22|1018.22|1018.22|1018.22|995.97|995.97|0
1065045600000|2003-10-01 22:00:00|1018.22|1018.22|1020.24|1020.24|1021.87|1021.87|1013.38|1013.38|0
1065132000000|2003-10-02 22:00:00|1020.24|1020.24|1029.85|1029.85|1039.31|1039.31|1020.24|1020.24|0
1065391200000|2003-10-05 22:00:00|1029.85|1029.85|1034.35|1034.35|1036.48|1036.48|1029.15|1029.15|0
1065477600000|2003-10-06 22:00:00|1034.35|1034.35|1039.25|1039.25|1039.25|1039.25|1026.19|1026.19|0
1065564000000|2003-10-07 22:00:00|1039.25|1039.25|1033.78|1033.78|1040.08|1040.08|1030.96|1030.96|0
1065650400000|2003-10-08 22:00:00|1033.78|1033.78|1038.73|1038.73|1048.28|1048.28|1033.78|1033.78|0
1065736800000|2003-10-09 22:00:00|1038.73|1038.73|1038.06|1038.06|1040.84|1040.84|1035.74|1035.74|0
1065996000000|2003-10-12 22:00:00|1038.06|1038.06|1045.35|1045.35|1048.9|1048.9|1038.06|1038.06|0
1066082400000|2003-10-13 22:00:00|1045.35|1045.35|1049.48|1049.48|1049.49|1049.49|1040.84|1040.84|0
1066168800000|2003-10-14 22:00:00|1049.48|1049.48|1046.76|1046.76|1053.79|1053.79|1043.15|1043.15|0
1066255200000|2003-10-15 22:00:00|1046.76|1046.76|1050.07|1050.07|1052.94|1052.94|1044.04|1044.04|0
1066341600000|2003-10-16 22:00:00|1050.07|1050.07|1039.32|1039.32|1051.9|1051.9|1036.57|1036.57|0
1066600800000|2003-10-19 22:00:00|1039.32|1039.32|1044.68|1044.68|1044.69|1044.69|1036.13|1036.13|0
1066687200000|2003-10-20 22:00:00|1044.68|1044.68|1046.03|1046.03|1048.57|1048.57|1042.5|1042.5|0
1066773600000|2003-10-21 22:00:00|1046.03|1046.03|1030.36|1030.36|1046.03|1046.03|1028.39|1028.39|0
1066860000000|2003-10-22 22:00:00|1030.36|1030.36|1033.77|1033.77|1035.44|1035.44|1025.87|1025.87|0
1066946400000|2003-10-23 22:00:00|1033.77|1033.77|1028.91|1028.91|1033.77|1033.77|1018.32|1018.32|0
1067209200000|2003-10-26 23:00:00|1028.91|1028.91|1031.13|1031.13|1037.75|1037.75|1028.91|1028.91|0
1067295600000|2003-10-27 23:00:00|1031.13|1031.13|1046.79|1046.79|1046.79|1046.79|1031.13|1031.13|0
1067382000000|2003-10-28 23:00:00|1046.79|1046.79|1048.11|1048.11|1049.83|1049.83|1043.35|1043.35|0
1067468400000|2003-10-29 23:00:00|1048.11|1048.11|1046.94|1046.94|1052.82|1052.82|1043.82|1043.82|0
1067554800000|2003-10-30 23:00:00|1046.94|1046.94|1050.71|1050.71|1053.09|1053.09|1046.94|1046.94|0
1067814000000|2003-11-02 23:00:00|1050.71|1050.71|1059.02|1059.02|1061.44|1061.44|1050.71|1050.71|0
1067900400000|2003-11-03 23:00:00|1059.02|1059.02|1053.25|1053.25|1059.02|1059.02|1051.7|1051.7|0
1067986800000|2003-11-04 23:00:00|1053.25|1053.25|1051.81|1051.81|1054.54|1054.54|1044.88|1044.88|0
1068073200000|2003-11-05 23:00:00|1051.81|1051.81|1058.05|1058.05|1058.94|1058.94|1046.93|1046.93|0
1068159600000|2003-11-06 23:00:00|1058.05|1058.05|1053.21|1053.21|1062.39|1062.39|1052.17|1052.17|0
1068418800000|2003-11-09 23:00:00|1053.21|1053.21|1047.11|1047.11|1053.65|1053.65|1045.58|1045.58|0
1068505200000|2003-11-10 23:00:00|1047.11|1047.11|1046.57|1046.57|1048.23|1048.23|1043.46|1043.46|0
1068591600000|2003-11-11 23:00:00|1046.57|1046.57|1058.56|1058.56|1059.1|1059.1|1046.57|1046.57|0
1068678000000|2003-11-12 23:00:00|1058.56|1058.56|1058.41|1058.41|1059.62|1059.62|1052.96|1052.96|0
1068764400000|2003-11-13 23:00:00|1058.41|1058.41|1050.35|1050.35|1063.65|1063.65|1048.11|1048.11|0
1069023600000|2003-11-16 23:00:00|1050.35|1050.35|1043.63|1043.63|1050.35|1050.35|1035.28|1035.28|0
1069110000000|2003-11-17 23:00:00|1043.63|1043.63|1034.15|1034.15|1048.77|1048.77|1034|1034|0
1069196400000|2003-11-18 23:00:00|1034.15|1034.15|1042.44|1042.44|1043.95|1043.95|1034.15|1034.15|0
1069282800000|2003-11-19 23:00:00|1042.44|1042.44|1033.65|1033.65|1046.48|1046.48|1033.42|1033.42|0
1069369200000|2003-11-20 23:00:00|1033.65|1033.65|1035.28|1035.28|1037.57|1037.57|1031.2|1031.2|0
1069628400000|2003-11-23 23:00:00|1035.28|1035.28|1052.08|1052.08|1052.08|1052.08|1035.28|1035.28|0
1069714800000|2003-11-24 23:00:00|1052.08|1052.08|1053.89|1053.89|1058.05|1058.05|1049.31|1049.31|0
1069801200000|2003-11-25 23:00:00|1053.89|1053.89|1058.45|1058.45|1058.45|1058.45|1048.28|1048.28|0
1069974000000|2003-11-27 23:00:00|1058.45|1058.45|1058.2|1058.2|1060.63|1060.63|1056.77|1056.77|0
1070233200000|2003-11-30 23:00:00|1058.2|1058.2|1070.12|1070.12|1070.47|1070.47|1058.2|1058.2|0
1070319600000|2003-12-01 23:00:00|1070.12|1070.12|1066.62|1066.62|1071.22|1071.22|1065.22|1065.22|0
1070406000000|2003-12-02 23:00:00|1066.62|1066.62|1064.73|1064.73|1074.3|1074.3|1064.63|1064.63|0
1070492400000|2003-12-03 23:00:00|1064.73|1064.73|1069.72|1069.72|1070.37|1070.37|1063.15|1063.15|0
1070578800000|2003-12-04 23:00:00|1069.72|1069.72|1061.5|1061.5|1069.72|1069.72|1060.09|1060.09|0
1070838000000|2003-12-07 23:00:00|1061.5|1061.5|1069.3|1069.3|1069.59|1069.59|1060.93|1060.93|0
1070924400000|2003-12-08 23:00:00|1069.3|1069.3|1060.18|1060.18|1071.94|1071.94|1059.16|1059.16|0
1071010800000|2003-12-09 23:00:00|1060.18|1060.18|1059.05|1059.05|1063.02|1063.02|1053.41|1053.41|0
1071097200000|2003-12-10 23:00:00|1059.05|1059.05|1071.21|1071.21|1073.63|1073.63|1059.05|1059.05|0
1071183600000|2003-12-11 23:00:00|1071.21|1071.21|1074.14|1074.14|1074.76|1074.76|1067.64|1067.64|0
1071442800000|2003-12-14 23:00:00|1074.14|1074.14|1068.04|1068.04|1082.79|1082.79|1068|1068|0
1071529200000|2003-12-15 23:00:00|1068.04|1068.04|1075.13|1075.13|1075.94|1075.94|1068.04|1068.04|0
1071615600000|2003-12-16 23:00:00|1075.13|1075.13|1076.48|1076.48|1076.54|1076.54|1071.14|1071.14|0
1071702000000|2003-12-17 23:00:00|1076.48|1076.48|1089.18|1089.18|1089.5|1089.5|1076.48|1076.48|0
1071788400000|2003-12-18 23:00:00|1089.18|1089.18|1088.67|1088.67|1091.06|1091.06|1084.19|1084.19|0
1072047600000|2003-12-21 23:00:00|1088.66|1088.66|1092.94|1092.94|1092.94|1092.94|1086.14|1086.14|0
1072134000000|2003-12-22 23:00:00|1092.94|1092.94|1096.02|1096.02|1096.95|1096.95|1091.73|1091.73|0
1072220400000|2003-12-23 23:00:00|1096.02|1096.02|1094.04|1094.04|1096.4|1096.4|1092.73|1092.73|0
1072393200000|2003-12-25 23:00:00|1094.04|1094.04|1095.89|1095.89|1098.47|1098.47|1094.04|1094.04|0
1072652400000|2003-12-28 23:00:00|1095.89|1095.89|1109.48|1109.48|1109.48|1109.48|1095.89|1095.89|0
1072738800000|2003-12-29 23:00:00|1109.48|1109.48|1109.64|1109.64|1109.75|1109.75|1106.41|1106.41|0
1072825200000|2003-12-30 23:00:00|1109.64|1109.64|1111.92|1111.92|1112.56|1112.56|1106.21|1106.21|0
1072998000000|2004-01-01 23:00:00|1111.92|1111.92|1108.48|1108.48|1118.85|1118.85|1105.08|1105.08|0
1073257200000|2004-01-04 23:00:00|1108.48|1108.48|1122.22|1122.22|1122.22|1122.22|1108.48|1108.48|0
1073343600000|2004-01-05 23:00:00|1122.22|1122.22|1123.67|1123.67|1124.46|1124.46|1118.44|1118.44|0
1073430000000|2004-01-06 23:00:00|1123.67|1123.67|1126.33|1126.33|1126.33|1126.33|1116.45|1116.45|0
1073516400000|2004-01-07 23:00:00|1126.33|1126.33|1131.92|1131.92|1131.92|1131.92|1124.91|1124.91|0
1073602800000|2004-01-08 23:00:00|1131.92|1131.92|1121.86|1121.86|1131.92|1131.92|1120.9|1120.9|0
1073862000000|2004-01-11 23:00:00|1121.86|1121.86|1127.23|1127.23|1127.85|1127.85|1120.9|1120.9|0
1073948400000|2004-01-12 23:00:00|1127.23|1127.23|1121.22|1121.22|1129.07|1129.07|1115.19|1115.19|0
1074034800000|2004-01-13 23:00:00|1121.22|1121.22|1130.52|1130.52|1130.75|1130.75|1121.22|1121.22|0
1074121200000|2004-01-14 23:00:00|1130.52|1130.52|1132.05|1132.05|1137.11|1137.11|1124.5|1124.5|0
1074207600000|2004-01-15 23:00:00|1132.05|1132.05|1139.83|1139.83|1139.83|1139.83|1132.05|1132.05|0
1074553200000|2004-01-19 23:00:00|1139.83|1139.83|1138.77|1138.77|1142.93|1142.93|1135.4|1135.4|0
1074639600000|2004-01-20 23:00:00|1138.77|1138.77|1147.62|1147.62|1149.21|1149.21|1134.62|1134.62|0
1074726000000|2004-01-21 23:00:00|1147.62|1147.62|1143.94|1143.94|1150.51|1150.51|1143.01|1143.01|0
1074812400000|2004-01-22 23:00:00|1143.94|1143.94|1141.55|1141.55|1150.31|1150.31|1136.85|1136.85|0
1075071600000|2004-01-25 23:00:00|1141.55|1141.55|1155.37|1155.37|1155.38|1155.38|1141|1141|0
1075158000000|2004-01-26 23:00:00|1155.37|1155.37|1144.05|1144.05|1155.37|1155.37|1144.05|1144.05|0
1075244400000|2004-01-27 23:00:00|1144.05|1144.05|1128.48|1128.48|1149.14|1149.14|1126.5|1126.5|0
1075330800000|2004-01-28 23:00:00|1128.48|1128.48|1134.11|1134.11|1134.39|1134.39|1122.38|1122.38|0
1075417200000|2004-01-29 23:00:00|1134.11|1134.11|1131.13|1131.13|1134.17|1134.17|1127.73|1127.73|0
1075676400000|2004-02-01 23:00:00|1131.13|1131.13|1135.26|1135.26|1142.58|1142.58|1127.87|1127.87|0
1075762800000|2004-02-02 23:00:00|1135.26|1135.26|1136.03|1136.03|1137.44|1137.44|1131.33|1131.33|0
1075849200000|2004-02-03 23:00:00|1136.03|1136.03|1126.52|1126.52|1136.03|1136.03|1124.74|1124.74|0
1075935600000|2004-02-04 23:00:00|1126.52|1126.52|1128.59|1128.59|1131.17|1131.17|1124.44|1124.44|0
1076022000000|2004-02-05 23:00:00|1128.59|1128.59|1142.76|1142.76|1142.79|1142.79|1128.39|1128.39|0
1076281200000|2004-02-08 23:00:00|1142.76|1142.76|1139.81|1139.81|1144.46|1144.46|1139.21|1139.21|0
1076367600000|2004-02-09 23:00:00|1139.81|1139.81|1145.54|1145.54|1147.02|1147.02|1138.7|1138.7|0
1076454000000|2004-02-10 23:00:00|1145.54|1145.54|1157.76|1157.76|1158.89|1158.89|1142.33|1142.33|0
1076540400000|2004-02-11 23:00:00|1157.76|1157.76|1152.11|1152.11|1157.76|1157.76|1151.44|1151.44|0
1076626800000|2004-02-12 23:00:00|1152.11|1152.11|1145.81|1145.81|1156.88|1156.88|1143.23|1143.23|0
1076972400000|2004-02-16 23:00:00|1145.81|1145.81|1156.99|1156.99|1158.98|1158.98|1145.81|1145.81|0
1077058800000|2004-02-17 23:00:00|1156.99|1156.99|1151.82|1151.82|1157.4|1157.4|1149.42|1149.42|0
1077145200000|2004-02-18 23:00:00|1151.82|1151.82|1147.06|1147.06|1158.57|1158.57|1146.83|1146.83|0
1077231600000|2004-02-19 23:00:00|1147.06|1147.06|1144.11|1144.11|1149.81|1149.81|1139|1139|0
1077490800000|2004-02-22 23:00:00|1144.11|1144.11|1140.99|1140.99|1146.69|1146.69|1136.98|1136.98|0
1077577200000|2004-02-23 23:00:00|1140.99|1140.99|1139.09|1139.09|1144.54|1144.54|1134.43|1134.43|0
1077663600000|2004-02-24 23:00:00|1139.09|1139.09|1143.67|1143.67|1145.24|1145.24|1138.71|1138.71|0
1077750000000|2004-02-25 23:00:00|1143.67|1143.67|1144.91|1144.91|1147.23|1147.23|1138.62|1138.62|0
1077836400000|2004-02-26 23:00:00|1145.8|1145.8|1144.94|1144.94|1151.68|1151.68|1141.8|1141.8|0
1078095600000|2004-02-29 23:00:00|1144.94|1144.94|1155.96|1155.96|1157.45|1157.45|1144.94|1144.94|0
1078182000000|2004-03-01 23:00:00|1155.97|1155.97|1149.1|1149.1|1156.54|1156.54|1147.31|1147.31|0
1078268400000|2004-03-02 23:00:00|1149.1|1149.1|1151.04|1151.04|1152.44|1152.44|1143.78|1143.78|0
1078354800000|2004-03-03 23:00:00|1151.03|1151.03|1154.88|1154.88|1154.97|1154.97|1149.81|1149.81|0
1078441200000|2004-03-04 23:00:00|1154.87|1154.87|1156.87|1156.87|1163.23|1163.23|1148.71|1148.71|0
1078700400000|2004-03-07 23:00:00|1156.86|1156.86|1147.21|1147.21|1159.94|1159.94|1146.97|1146.97|0
1078786800000|2004-03-08 23:00:00|1147.2|1147.2|1140.58|1140.58|1147.32|1147.32|1136.84|1136.84|0
1078873200000|2004-03-09 23:00:00|1140.58|1140.58|1123.89|1123.89|1141.45|1141.45|1122.53|1122.53|0
1078959600000|2004-03-10 23:00:00|1123.89|1123.89|1106.78|1106.78|1125.96|1125.96|1105.87|1105.87|0
1079046000000|2004-03-11 23:00:00|1106.78|1106.78|1120.57|1120.57|1120.63|1120.63|1106.78|1106.78|0
1079305200000|2004-03-14 23:00:00|1120.57|1120.57|1104.49|1104.49|1120.57|1120.57|1103.36|1103.36|0
1079391600000|2004-03-15 23:00:00|1104.49|1104.49|1110.7|1110.7|1113.82|1113.82|1102.61|1102.61|0
1079478000000|2004-03-16 23:00:00|1110.7|1110.7|1123.75|1123.75|1125.76|1125.76|1110.7|1110.7|0
1079564400000|2004-03-17 23:00:00|1123.75|1123.75|1122.32|1122.32|1125.5|1125.5|1113.25|1113.25|0
1079650800000|2004-03-18 23:00:00|1122.32|1122.32|1109.78|1109.78|1122.72|1122.72|1109.69|1109.69|0
1079910000000|2004-03-21 23:00:00|1109.78|1109.78|1095.4|1095.4|1109.78|1109.78|1089.49|1089.49|0
1079996400000|2004-03-22 23:00:00|1095.4|1095.4|1093.95|1093.95|1101.52|1101.52|1091.57|1091.57|0
1080082800000|2004-03-23 23:00:00|1093.95|1093.95|1091.33|1091.33|1098.39|1098.39|1087.06|1087.06|0
1080169200000|2004-03-24 23:00:00|1091.33|1091.33|1109.19|1109.19|1110.38|1110.38|1091.33|1091.33|0
1080255600000|2004-03-25 23:00:00|1109.19|1109.19|1108.06|1108.06|1115.27|1115.27|1106.13|1106.13|0
1080511200000|2004-03-28 22:00:00|1108.06|1108.06|1122.47|1122.47|1124.37|1124.37|1108.06|1108.06|0
1080597600000|2004-03-29 22:00:00|1122.47|1122.47|1127|1127|1127.6|1127.6|1119.66|1119.66|0
1080684000000|2004-03-30 22:00:00|1127|1127|1126.21|1126.21|1130.83|1130.83|1121.46|1121.46|0
1080770400000|2004-03-31 22:00:00|1126.21|1126.21|1132.17|1132.17|1135.67|1135.67|1126.2|1126.2|0
1080856800000|2004-04-01 22:00:00|1132.17|1132.17|1141.81|1141.81|1144.81|1144.81|1132.17|1132.17|0
1081116000000|2004-04-04 22:00:00|1141.81|1141.81|1150.57|1150.57|1150.57|1150.57|1141.64|1141.64|0
1081202400000|2004-04-05 22:00:00|1150.57|1150.57|1148.16|1148.16|1150.57|1150.57|1143.3|1143.3|0
1081288800000|2004-04-06 22:00:00|1148.16|1148.16|1140.53|1140.53|1148.16|1148.16|1138.41|1138.41|0
1081375200000|2004-04-07 22:00:00|1140.53|1140.53|1139.32|1139.32|1148.97|1148.97|1134.52|1134.52|0
1081720800000|2004-04-11 22:00:00|1139.32|1139.32|1145.2|1145.2|1147.29|1147.29|1139.32|1139.32|0
1081807200000|2004-04-12 22:00:00|1145.2|1145.2|1129.44|1129.44|1147.81|1147.81|1127.7|1127.7|0
1081893600000|2004-04-13 22:00:00|1129.44|1129.44|1128.17|1128.17|1132.52|1132.52|1122.15|1122.15|0
1081980000000|2004-04-14 22:00:00|1128.17|1128.17|1128.84|1128.84|1134.08|1134.08|1120.75|1120.75|0
1082066400000|2004-04-15 22:00:00|1128.84|1128.84|1134.61|1134.61|1136.8|1136.8|1126.79|1126.79|0
1082325600000|2004-04-18 22:00:00|1134.56|1134.56|1135.82|1135.82|1136.18|1136.18|1129.84|1129.84|0
1082412000000|2004-04-19 22:00:00|1135.82|1135.82|1118.15|1118.15|1139.26|1139.26|1118.09|1118.09|0
1082498400000|2004-04-20 22:00:00|1118.15|1118.15|1124.09|1124.09|1125.72|1125.72|1116.03|1116.03|0
1082584800000|2004-04-21 22:00:00|1124.09|1124.09|1139.93|1139.93|1142.77|1142.77|1121.92|1121.92|0
1082671200000|2004-04-22 22:00:00|1139.93|1139.93|1140.6|1140.6|1141.92|1141.92|1134.81|1134.81|0
1082930400000|2004-04-25 22:00:00|1140.6|1140.6|1135.53|1135.53|1145.08|1145.08|1132.91|1132.91|0
1083016800000|2004-04-26 22:00:00|1135.53|1135.53|1138.11|1138.11|1146.84|1146.84|1135.53|1135.53|0
1083103200000|2004-04-27 22:00:00|1138.11|1138.11|1122.41|1122.41|1138.11|1138.11|1121.7|1121.7|0
1083189600000|2004-04-28 22:00:00|1122.41|1122.41|1113.89|1113.89|1128.8|1128.8|1108.02|1108.02|0
1083276000000|2004-04-29 22:00:00|1113.89|1113.89|1107.3|1107.3|1119.26|1119.26|1107.23|1107.23|0
1083535200000|2004-05-02 22:00:00|1107.3|1107.3|1117.49|1117.49|1118.72|1118.72|1107.3|1107.3|0
1083621600000|2004-05-03 22:00:00|1117.49|1117.49|1119.55|1119.55|1127.74|1127.74|1112.89|1112.89|0
1083708000000|2004-05-04 22:00:00|1119.55|1119.55|1121.53|1121.53|1125.07|1125.07|1117.86|1117.86|0
1083794400000|2004-05-05 22:00:00|1121.53|1121.53|1113.99|1113.99|1121.53|1121.53|1106.3|1106.3|0
1083880800000|2004-05-06 22:00:00|1113.99|1113.99|1098.7|1098.7|1117.33|1117.33|1098.63|1098.63|0
1084140000000|2004-05-09 22:00:00|1098.7|1098.7|1087.12|1087.12|1098.7|1098.7|1079.63|1079.63|0
1084226400000|2004-05-10 22:00:00|1087.12|1087.12|1095.45|1095.45|1095.69|1095.69|1087.12|1087.12|0
1084312800000|2004-05-11 22:00:00|1095.45|1095.45|1097.28|1097.28|1097.55|1097.55|1076.32|1076.32|0
1084399200000|2004-05-12 22:00:00|1097.28|1097.28|1096.44|1096.44|1102.77|1102.77|1091.76|1091.76|0
1084485600000|2004-05-13 22:00:00|1096.44|1096.44|1095.7|1095.7|1102.37|1102.37|1088.24|1088.24|0
1084744800000|2004-05-16 22:00:00|1095.7|1095.7|1084.1|1084.1|1095.7|1095.7|1079.36|1079.36|0
1084831200000|2004-05-17 22:00:00|1084.1|1084.1|1091.49|1091.49|1094.14|1094.14|1084.1|1084.1|0
1084917600000|2004-05-18 22:00:00|1091.49|1091.49|1088.68|1088.68|1105.93|1105.93|1088.49|1088.49|0
1085004000000|2004-05-19 22:00:00|1088.68|1088.68|1089.19|1089.19|1092.62|1092.62|1085.43|1085.43|0
1085090400000|2004-05-20 22:00:00|1089.19|1089.19|1093.56|1093.56|1099.7|1099.7|1089.19|1089.19|0
1085349600000|2004-05-23 22:00:00|1093.56|1093.56|1095.41|1095.41|1101.71|1101.71|1091.77|1091.77|0
1085436000000|2004-05-24 22:00:00|1095.41|1095.41|1113.05|1113.05|1113.8|1113.8|1090.74|1090.74|0
1085522400000|2004-05-25 22:00:00|1113.05|1113.05|1114.94|1114.94|1116.71|1116.71|1109.91|1109.91|0
1085608800000|2004-05-26 22:00:00|1114.94|1114.94|1121.28|1121.28|1123.95|1123.95|1114.86|1114.86|0
1085695200000|2004-05-27 22:00:00|1121.28|1121.28|1120.68|1120.68|1122.69|1122.69|1118.1|1118.1|0
1086040800000|2004-05-31 22:00:00|1120.68|1120.68|1121.2|1121.2|1122.7|1122.7|1113.32|1113.32|0
1086127200000|2004-06-01 22:00:00|1121.2|1121.2|1124.99|1124.99|1128.1|1128.1|1118.64|1118.64|0
1086213600000|2004-06-02 22:00:00|1124.99|1124.99|1116.64|1116.64|1125.31|1125.31|1116.56|1116.56|0
1086300000000|2004-06-03 22:00:00|1116.64|1116.64|1122.5|1122.5|1129.17|1129.17|1116.64|1116.64|0
1086559200000|2004-06-06 22:00:00|1122.5|1122.5|1140.42|1140.42|1140.54|1140.54|1122.5|1122.5|0
1086645600000|2004-06-07 22:00:00|1140.42|1140.42|1142.18|1142.18|1142.18|1142.18|1135.45|1135.45|0
1086732000000|2004-06-08 22:00:00|1142.18|1142.18|1131.33|1131.33|1142.18|1142.18|1131.16|1131.16|0
1086818400000|2004-06-09 22:00:00|1131.33|1131.33|1136.47|1136.47|1136.47|1136.47|1131.33|1131.33|0
1087164000000|2004-06-13 22:00:00|1136.47|1136.47|1125.29|1125.29|1136.47|1136.47|1122.16|1122.16|0
1087250400000|2004-06-14 22:00:00|1125.29|1125.29|1132.01|1132.01|1137.36|1137.36|1125.29|1125.29|0
1087336800000|2004-06-15 22:00:00|1132.01|1132.01|1133.56|1133.56|1135.28|1135.28|1130.55|1130.55|0
1087423200000|2004-06-16 22:00:00|1133.56|1133.56|1132.05|1132.05|1133.56|1133.56|1126.88|1126.88|0
1087509600000|2004-06-17 22:00:00|1132.05|1132.05|1135.02|1135.02|1139.08|1139.08|1129.82|1129.82|0
1087768800000|2004-06-20 22:00:00|1135.02|1135.02|1130.3|1130.3|1138.05|1138.05|1129.64|1129.64|0
1087855200000|2004-06-21 22:00:00|1130.3|1130.3|1134.41|1134.41|1135.05|1135.05|1124.37|1124.37|0
1087941600000|2004-06-22 22:00:00|1134.41|1134.41|1144.06|1144.06|1145.16|1145.16|1131.73|1131.73|0
1088028000000|2004-06-23 22:00:00|1144.06|1144.06|1140.65|1140.65|1146.34|1146.34|1139.94|1139.94|0
1088114400000|2004-06-24 22:00:00|1140.65|1140.65|1134.43|1134.43|1145.97|1145.97|1134.24|1134.24|0
1088373600000|2004-06-27 22:00:00|1134.43|1134.43|1133.35|1133.35|1142.6|1142.6|1131.62|1131.62|0
1088460000000|2004-06-28 22:00:00|1133.35|1133.35|1136.2|1136.2|1138.26|1138.26|1131.81|1131.81|0
1088546400000|2004-06-29 22:00:00|1136.2|1136.2|1140.84|1140.84|1144.22|1144.22|1133.62|1133.62|0
1088632800000|2004-06-30 22:00:00|1140.84|1140.84|1128.94|1128.94|1140.84|1140.84|1123.06|1123.06|0
1088719200000|2004-07-01 22:00:00|1128.94|1128.94|1125.38|1125.38|1129.18|1129.18|1123.26|1123.26|0
1089064800000|2004-07-05 22:00:00|1125.38|1125.38|1116.21|1116.21|1125.38|1125.38|1113.21|1113.21|0
1089151200000|2004-07-06 22:00:00|1116.21|1116.21|1118.33|1118.33|1122.37|1122.37|1114.92|1114.92|0
1089237600000|2004-07-07 22:00:00|1118.33|1118.33|1109.11|1109.11|1119.12|1119.12|1108.72|1108.72|0
1089324000000|2004-07-08 22:00:00|1109.11|1109.11|1112.81|1112.81|1115.57|1115.57|1109.11|1109.11|0
1089583200000|2004-07-11 22:00:00|1112.81|1112.81|1114.35|1114.35|1116.11|1116.11|1106.71|1106.71|0
1089669600000|2004-07-12 22:00:00|1114.35|1114.35|1115.14|1115.14|1116.3|1116.3|1112.99|1112.99|0
1089756000000|2004-07-13 22:00:00|1115.14|1115.14|1111.47|1111.47|1119.6|1119.6|1107.83|1107.83|0
1089842400000|2004-07-14 22:00:00|1111.47|1111.47|1106.69|1106.69|1114.67|1114.67|1106.6|1106.6|0
1089928800000|2004-07-15 22:00:00|1106.69|1106.69|1101.39|1101.39|1112.17|1112.17|1101.07|1101.07|0
1090188000000|2004-07-18 22:00:00|1101.39|1101.39|1100.9|1100.9|1105.52|1105.52|1096.55|1096.55|0
1090274400000|2004-07-19 22:00:00|1100.9|1100.9|1108.67|1108.67|1108.88|1108.88|1099.1|1099.1|0
1090360800000|2004-07-20 22:00:00|1108.67|1108.67|1093.88|1093.88|1116.27|1116.27|1093.88|1093.88|0
1090447200000|2004-07-21 22:00:00|1093.88|1093.88|1096.84|1096.84|1099.69|1099.69|1084.16|1084.16|0
1090533600000|2004-07-22 22:00:00|1096.84|1096.84|1086.2|1086.2|1096.84|1096.84|1083.49|1083.49|0
1090792800000|2004-07-25 22:00:00|1086.2|1086.2|1084.07|1084.07|1089.82|1089.82|1078.78|1078.78|0
1090879200000|2004-07-26 22:00:00|1084.07|1084.07|1094.83|1094.83|1096.65|1096.65|1084.07|1084.07|0
1090965600000|2004-07-27 22:00:00|1094.83|1094.83|1095.42|1095.42|1098.84|1098.84|1082.17|1082.17|0
1091052000000|2004-07-28 22:00:00|1095.42|1095.42|1100.43|1100.43|1103.71|1103.71|1095.42|1095.42|0
1091138400000|2004-07-29 22:00:00|1100.43|1100.43|1101.72|1101.72|1103.73|1103.73|1096.96|1096.96|0
1091397600000|2004-08-01 22:00:00|1101.72|1101.72|1106.62|1106.62|1108.6|1108.6|1097.34|1097.34|0
1091484000000|2004-08-02 22:00:00|1106.62|1106.62|1099.69|1099.69|1106.62|1106.62|1099.2|1099.2|0
1091570400000|2004-08-03 22:00:00|1099.69|1099.69|1098.63|1098.63|1102.45|1102.45|1092.4|1092.4|0
1091656800000|2004-08-04 22:00:00|1098.63|1098.63|1080.7|1080.7|1098.83|1098.83|1079.98|1079.98|0
1091743200000|2004-08-05 22:00:00|1080.7|1080.7|1063.97|1063.97|1080.7|1080.7|1062.23|1062.23|0
1092002400000|2004-08-08 22:00:00|1063.97|1063.97|1065.22|1065.22|1069.46|1069.46|1063.97|1063.97|0
1092088800000|2004-08-09 22:00:00|1065.22|1065.22|1079.04|1079.04|1079.04|1079.04|1065.22|1065.22|0
1092175200000|2004-08-10 22:00:00|1079.04|1079.04|1075.79|1075.79|1079.04|1079.04|1065.92|1065.92|0
1092261600000|2004-08-11 22:00:00|1075.79|1075.79|1063.23|1063.23|1075.79|1075.79|1062.82|1062.82|0
1092348000000|2004-08-12 22:00:00|1063.23|1063.23|1064.8|1064.8|1067.58|1067.58|1060.72|1060.72|0
1092607200000|2004-08-15 22:00:00|1064.8|1064.8|1079.34|1079.34|1080.66|1080.66|1064.8|1064.8|0
1092693600000|2004-08-16 22:00:00|1079.34|1079.34|1081.71|1081.71|1086.96|1086.96|1079.34|1079.34|0
1092780000000|2004-08-17 22:00:00|1081.71|1081.71|1095.17|1095.17|1095.17|1095.17|1078.93|1078.93|0
1092866400000|2004-08-18 22:00:00|1095.17|1095.17|1091.23|1091.23|1095.17|1095.17|1086.28|1086.28|0
1092952800000|2004-08-19 22:00:00|1091.23|1091.23|1098.35|1098.35|1100.26|1100.26|1089.57|1089.57|0
1093212000000|2004-08-22 22:00:00|1098.35|1098.35|1095.68|1095.68|1101.4|1101.4|1094.73|1094.73|0
1093298400000|2004-08-23 22:00:00|1095.68|1095.68|1096.19|1096.19|1100.94|1100.94|1092.82|1092.82|0
1093384800000|2004-08-24 22:00:00|1096.19|1096.19|1104.96|1104.96|1106.29|1106.29|1093.24|1093.24|0
1093471200000|2004-08-25 22:00:00|1104.96|1104.96|1105.09|1105.09|1106.78|1106.78|1102.43|1102.43|0
1093557600000|2004-08-26 22:00:00|1105.09|1105.09|1107.77|1107.77|1109.68|1109.68|1104.61|1104.61|0
1093816800000|2004-08-29 22:00:00|1107.77|1107.77|1099.15|1099.15|1107.77|1107.77|1099.15|1099.15|0
1093903200000|2004-08-30 22:00:00|1099.15|1099.15|1104.24|1104.24|1104.24|1104.24|1094.72|1094.72|0
1093989600000|2004-08-31 22:00:00|1104.24|1104.24|1105.91|1105.91|1109.25|1109.25|1099.11|1099.11|0
1094076000000|2004-09-01 22:00:00|1105.91|1105.91|1118.31|1118.31|1119.11|1119.11|1105.6|1105.6|0
1094162400000|2004-09-02 22:00:00|1118.31|1118.31|1113.63|1113.63|1120.8|1120.8|1113.57|1113.57|0
1094508000000|2004-09-06 22:00:00|1113.63|1113.63|1121.3|1121.3|1124.08|1124.08|1113.63|1113.63|0
1094594400000|2004-09-07 22:00:00|1121.3|1121.3|1116.27|1116.27|1123.05|1123.05|1116.27|1116.27|0
1094680800000|2004-09-08 22:00:00|1116.27|1116.27|1118.38|1118.38|1121.3|1121.3|1113.62|1113.62|0
1094767200000|2004-09-09 22:00:00|1118.38|1118.38|1123.92|1123.92|1125.26|1125.26|1114.39|1114.39|0
1095026400000|2004-09-12 22:00:00|1123.92|1123.92|1125.82|1125.82|1129.78|1129.78|1123.35|1123.35|0
1095112800000|2004-09-13 22:00:00|1125.82|1125.82|1128.33|1128.33|1129.46|1129.46|1124.72|1124.72|0
1095199200000|2004-09-14 22:00:00|1128.33|1128.33|1120.37|1120.37|1128.33|1128.33|1119.74|1119.74|0
1095285600000|2004-09-15 22:00:00|1120.37|1120.37|1123.5|1123.5|1126.06|1126.06|1120.37|1120.37|0
1095372000000|2004-09-16 22:00:00|1123.5|1123.5|1128.55|1128.55|1130.48|1130.48|1123.5|1123.5|0
1095631200000|2004-09-19 22:00:00|1128.55|1128.55|1122.2|1122.2|1128.55|1128.55|1120.34|1120.34|0
1095717600000|2004-09-20 22:00:00|1122.2|1122.2|1129.3|1129.3|1131.54|1131.54|1122.2|1122.2|0
1095804000000|2004-09-21 22:00:00|1129.3|1129.3|1113.56|1113.56|1129.3|1129.3|1112.67|1112.67|0
1095890400000|2004-09-22 22:00:00|1113.56|1113.56|1108.36|1108.36|1113.61|1113.61|1108.05|1108.05|0
1095976800000|2004-09-23 22:00:00|1108.36|1108.36|1110.11|1110.11|1113.81|1113.81|1108.36|1108.36|0
1096236000000|2004-09-26 22:00:00|1110.11|1110.11|1103.52|1103.52|1110.11|1110.11|1103.24|1103.24|0
1096322400000|2004-09-27 22:00:00|1103.52|1103.52|1110.06|1110.06|1111.77|1111.77|1101.29|1101.29|0
1096408800000|2004-09-28 22:00:00|1110.06|1110.06|1114.8|1114.8|1114.8|1114.8|1107.36|1107.36|0
1096495200000|2004-09-29 22:00:00|1114.8|1114.8|1114.58|1114.58|1116.31|1116.31|1109.61|1109.61|0
1096581600000|2004-09-30 22:00:00|1114.58|1114.58|1131.5|1131.5|1131.64|1131.64|1114.58|1114.58|0
1096840800000|2004-10-03 22:00:00|1131.5|1131.5|1135.17|1135.17|1140.19|1140.19|1131.5|1131.5|0
1096927200000|2004-10-04 22:00:00|1135.17|1135.17|1134.48|1134.48|1137.87|1137.87|1132.03|1132.03|0
1097013600000|2004-10-05 22:00:00|1134.48|1134.48|1142.05|1142.05|1142.05|1142.05|1132.94|1132.94|0
1097100000000|2004-10-06 22:00:00|1142.05|1142.05|1130.65|1130.65|1142.05|1142.05|1130.46|1130.46|0
1097186400000|2004-10-07 22:00:00|1130.65|1130.65|1122.14|1122.14|1132.92|1132.92|1120.19|1120.19|0
1097445600000|2004-10-10 22:00:00|1122.14|1122.14|1124.39|1124.39|1126.2|1126.2|1122.14|1122.14|0
1097532000000|2004-10-11 22:00:00|1124.39|1124.39|1121.84|1121.84|1124.39|1124.39|1115.77|1115.77|0
1097618400000|2004-10-12 22:00:00|1121.84|1121.84|1113.65|1113.65|1127.01|1127.01|1109.63|1109.63|0
1097704800000|2004-10-13 22:00:00|1113.65|1113.65|1103.29|1103.29|1114.97|1114.97|1102.06|1102.06|0
1097791200000|2004-10-14 22:00:00|1103.29|1103.29|1108.2|1108.2|1113.17|1113.17|1102.14|1102.14|0
1098050400000|2004-10-17 22:00:00|1108.2|1108.2|1114.02|1114.02|1114.46|1114.46|1103.33|1103.33|0
1098136800000|2004-10-18 22:00:00|1114.02|1114.02|1103.23|1103.23|1118.03|1118.03|1103.15|1103.15|0
1098223200000|2004-10-19 22:00:00|1103.23|1103.23|1103.66|1103.66|1104.09|1104.09|1094.25|1094.25|0
1098309600000|2004-10-20 22:00:00|1103.66|1103.66|1106.49|1106.49|1108.96|1108.96|1098.47|1098.47|0
1098396000000|2004-10-21 22:00:00|1106.49|1106.49|1095.74|1095.74|1108.32|1108.32|1095.29|1095.29|0
1098655200000|2004-10-24 22:00:00|1095.74|1095.74|1094.81|1094.81|1096.81|1096.81|1090.19|1090.19|0
1098741600000|2004-10-25 22:00:00|1094.81|1094.81|1111.09|1111.09|1111.1|1111.1|1094.81|1094.81|0
1098828000000|2004-10-26 22:00:00|1111.09|1111.09|1125.4|1125.4|1126.29|1126.29|1107.43|1107.43|0
1098914400000|2004-10-27 22:00:00|1125.34|1125.34|1127.44|1127.44|1130.67|1130.67|1120.57|1120.57|0
1099000800000|2004-10-28 22:00:00|1127.44|1127.44|1130.2|1130.2|1131.44|1131.44|1124.62|1124.62|0
1099263600000|2004-10-31 23:00:00|1130.2|1130.2|1130.51|1130.51|1133.43|1133.43|1127.53|1127.53|0
1099350000000|2004-11-01 23:00:00|1130.51|1130.51|1130.54|1130.54|1140.48|1140.48|1128.12|1128.12|0
1099436400000|2004-11-02 23:00:00|1130.54|1130.54|1143.2|1143.2|1147.6|1147.6|1130.54|1130.54|0
1099522800000|2004-11-03 23:00:00|1143.2|1143.2|1161.67|1161.67|1161.67|1161.67|1142.34|1142.34|0
1099609200000|2004-11-04 23:00:00|1161.67|1161.67|1166.17|1166.17|1170.87|1170.87|1160.36|1160.36|0
1099868400000|2004-11-07 23:00:00|1166.17|1166.17|1164.89|1164.89|1166.86|1166.86|1162.32|1162.32|0
1099954800000|2004-11-08 23:00:00|1164.89|1164.89|1164.08|1164.08|1168.97|1168.97|1162.48|1162.48|0
1100041200000|2004-11-09 23:00:00|1164.08|1164.08|1162.91|1162.91|1169.35|1169.35|1162.51|1162.51|0
1100127600000|2004-11-10 23:00:00|1162.91|1162.91|1173.48|1173.48|1174.82|1174.82|1162.91|1162.91|0
1100214000000|2004-11-11 23:00:00|1173.48|1173.48|1184.17|1184.17|1184.17|1184.17|1171.39|1171.39|0
1100473200000|2004-11-14 23:00:00|1184.17|1184.17|1183.81|1183.81|1184.48|1184.48|1179.85|1179.85|0
1100559600000|2004-11-15 23:00:00|1183.81|1183.81|1175.43|1175.43|1183.81|1183.81|1175.32|1175.32|0
1100646000000|2004-11-16 23:00:00|1175.43|1175.43|1181.94|1181.94|1188.46|1188.46|1175.43|1175.43|0
1100732400000|2004-11-17 23:00:00|1181.94|1181.94|1183.55|1183.55|1184.9|1184.9|1180.09|1180.09|0
1100818800000|2004-11-18 23:00:00|1183.55|1183.55|1170.34|1170.34|1184|1184|1169.17|1169.17|0
1101078000000|2004-11-21 23:00:00|1170.34|1170.34|1177.24|1177.24|1178.18|1178.18|1167.89|1167.89|0
1101164400000|2004-11-22 23:00:00|1177.24|1177.24|1176.94|1176.94|1179.52|1179.52|1171.41|1171.41|0
1101250800000|2004-11-23 23:00:00|1176.94|1176.94|1181.76|1181.76|1182.46|1182.46|1176.94|1176.94|0
1101423600000|2004-11-25 23:00:00|1181.76|1181.76|1182.65|1182.65|1186.62|1186.62|1181.08|1181.08|0
1101682800000|2004-11-28 23:00:00|1182.65|1182.65|1178.57|1178.57|1186.94|1186.94|1172.37|1172.37|0
1101769200000|2004-11-29 23:00:00|1178.57|1178.57|1173.82|1173.82|1178.66|1178.66|1173.81|1173.81|0
1101855600000|2004-11-30 23:00:00|1173.78|1173.78|1191.37|1191.37|1191.37|1191.37|1173.78|1173.78|0
1101942000000|2004-12-01 23:00:00|1191.37|1191.37|1190.33|1190.33|1194.81|1194.81|1186.66|1186.66|0
1102028400000|2004-12-02 23:00:00|1190.33|1190.33|1191.17|1191.17|1197.46|1197.46|1187.7|1187.7|0
1102287600000|2004-12-05 23:00:00|1191.17|1191.17|1190.25|1190.25|1192.41|1192.41|1185.18|1185.18|0
1102374000000|2004-12-06 23:00:00|1190.25|1190.25|1177.07|1177.07|1192.19|1192.19|1177.07|1177.07|0
1102460400000|2004-12-07 23:00:00|1177.07|1177.07|1182.81|1182.81|1184.05|1184.05|1176.8|1176.8|0
1102546800000|2004-12-08 23:00:00|1182.81|1182.81|1189.24|1189.24|1190.51|1190.51|1173.76|1173.76|0
1102633200000|2004-12-09 23:00:00|1189.24|1189.24|1188|1188|1191.45|1191.45|1185.24|1185.24|0
1102892400000|2004-12-12 23:00:00|1188|1188|1198.68|1198.68|1198.77|1198.77|1188|1188|0
1102978800000|2004-12-13 23:00:00|1198.68|1198.68|1203.38|1203.38|1205.29|1205.29|1197.84|1197.84|0
1103065200000|2004-12-14 23:00:00|1203.38|1203.38|1205.72|1205.72|1206.61|1206.61|1199.44|1199.44|0
1103151600000|2004-12-15 23:00:00|1205.72|1205.72|1203.21|1203.21|1207.97|1207.97|1198.41|1198.41|0
1103238000000|2004-12-16 23:00:00|1203.21|1203.21|1194.22|1194.22|1203.21|1203.21|1193.44|1193.44|0
1103497200000|2004-12-19 23:00:00|1194.2|1194.2|1194.65|1194.65|1203.64|1203.64|1193.36|1193.36|0
1103583600000|2004-12-20 23:00:00|1194.65|1194.65|1205.45|1205.45|1205.93|1205.93|1194.65|1194.65|0
1103670000000|2004-12-21 23:00:00|1205.45|1205.45|1209.57|1209.57|1211.42|1211.42|1203.81|1203.81|0
1103756400000|2004-12-22 23:00:00|1209.57|1209.57|1210.13|1210.13|1213.66|1213.66|1208.71|1208.71|0
1104102000000|2004-12-26 23:00:00|1210.13|1210.13|1204.92|1204.92|1214.17|1214.17|1204.92|1204.92|0
1104188400000|2004-12-27 23:00:00|1204.92|1204.92|1213.54|1213.54|1213.54|1213.54|1204.92|1204.92|0
1104274800000|2004-12-28 23:00:00|1213.54|1213.54|1213.45|1213.45|1213.95|1213.95|1210.95|1210.95|0
1104361200000|2004-12-29 23:00:00|1213.45|1213.45|1213.55|1213.55|1216.47|1216.47|1213.41|1213.41|0
1104447600000|2004-12-30 23:00:00|1213.55|1213.55|1211.92|1211.92|1217.33|1217.33|1211.65|1211.65|0
1104706800000|2005-01-02 23:00:00|1211.92|1211.92|1202.08|1202.08|1217.9|1217.9|1200.3|1200.3|0
1104793200000|2005-01-03 23:00:00|1202.08|1202.08|1188.05|1188.05|1205.84|1205.84|1185.39|1185.39|0
1104879600000|2005-01-04 23:00:00|1188.05|1188.05|1183.74|1183.74|1192.75|1192.75|1183.72|1183.72|0
1104966000000|2005-01-05 23:00:00|1183.74|1183.74|1187.89|1187.89|1191.63|1191.63|1183.23|1183.23|0
1105052400000|2005-01-06 23:00:00|1187.89|1187.89|1186.19|1186.19|1192.2|1192.2|1182.11|1182.11|0
1105311600000|2005-01-09 23:00:00|1186.19|1186.19|1190.25|1190.25|1194.78|1194.78|1184.8|1184.8|0
1105398000000|2005-01-10 23:00:00|1190.25|1190.25|1182.99|1182.99|1190.25|1190.25|1180.43|1180.43|0
1105484400000|2005-01-11 23:00:00|1182.99|1182.99|1187.7|1187.7|1187.98|1187.98|1175.64|1175.64|0
1105570800000|2005-01-12 23:00:00|1187.7|1187.7|1177.45|1177.45|1187.7|1187.7|1175.61|1175.61|0
1105657200000|2005-01-13 23:00:00|1177.45|1177.45|1184.52|1184.52|1185.21|1185.21|1177.45|1177.45|0
1106002800000|2005-01-17 23:00:00|1184.52|1184.52|1195.98|1195.98|1195.98|1195.98|1180.1|1180.1|0
1106089200000|2005-01-18 23:00:00|1195.98|1195.98|1184.63|1184.63|1195.98|1195.98|1184.37|1184.37|0
1106175600000|2005-01-19 23:00:00|1184.63|1184.63|1175.41|1175.41|1184.63|1184.63|1173.39|1173.39|0
1106262000000|2005-01-20 23:00:00|1175.41|1175.41|1167.87|1167.87|1179.55|1179.55|1167.82|1167.82|0
1106521200000|2005-01-23 23:00:00|1167.87|1167.87|1163.75|1163.75|1173.17|1173.17|1163.75|1163.75|0
1106607600000|2005-01-24 23:00:00|1163.75|1163.75|1168.41|1168.41|1174.3|1174.3|1163.75|1163.75|0
1106694000000|2005-01-25 23:00:00|1168.41|1168.41|1174.07|1174.07|1175.99|1175.99|1168.41|1168.41|0
1106780400000|2005-01-26 23:00:00|1174.07|1174.07|1174.55|1174.55|1177.5|1177.5|1170.15|1170.15|0
1106866800000|2005-01-27 23:00:00|1174.55|1174.55|1171.36|1171.36|1175.63|1175.63|1166.3|1166.3|0
1107126000000|2005-01-30 23:00:00|1171.36|1171.36|1181.27|1181.27|1182.07|1182.07|1171.36|1171.36|0
1107212400000|2005-01-31 23:00:00|1181.27|1181.27|1189.41|1189.41|1190.39|1190.39|1180.95|1180.95|0
1107298800000|2005-02-01 23:00:00|1189.41|1189.41|1193.19|1193.19|1195.25|1195.25|1188.92|1188.92|0
1107385200000|2005-02-02 23:00:00|1193.19|1193.19|1189.89|1189.89|1193.19|1193.19|1185.63|1185.63|0
1107471600000|2005-02-03 23:00:00|1189.89|1189.89|1203.03|1203.03|1203.47|1203.47|1189.67|1189.67|0
1107730800000|2005-02-06 23:00:00|1203.03|1203.03|1201.72|1201.72|1204.15|1204.15|1199.27|1199.27|0
1107817200000|2005-02-07 23:00:00|1201.72|1201.72|1202.3|1202.3|1205.11|1205.11|1200.16|1200.16|0
1107903600000|2005-02-08 23:00:00|1202.3|1202.3|1191.99|1191.99|1203.83|1203.83|1191.54|1191.54|0
1107990000000|2005-02-09 23:00:00|1191.99|1191.99|1197.01|1197.01|1198.75|1198.75|1191.54|1191.54|0
1108076400000|2005-02-10 23:00:00|1197.01|1197.01|1205.3|1205.3|1208.38|1208.38|1193.28|1193.28|0
1108335600000|2005-02-13 23:00:00|1205.3|1205.3|1206.14|1206.14|1206.93|1206.93|1203.59|1203.59|0
1108422000000|2005-02-14 23:00:00|1206.14|1206.14|1210.12|1210.12|1212.44|1212.44|1205.52|1205.52|0
1108508400000|2005-02-15 23:00:00|1210.12|1210.12|1210.34|1210.34|1212.44|1212.44|1205.06|1205.06|0
1108594800000|2005-02-16 23:00:00|1210.34|1210.34|1200.75|1200.75|1211.33|1211.33|1200.74|1200.74|0
1108681200000|2005-02-17 23:00:00|1200.75|1200.75|1201.59|1201.59|1202.92|1202.92|1197.35|1197.35|0
1109026800000|2005-02-21 23:00:00|1201.59|1201.59|1184.16|1184.16|1202.48|1202.48|1184.16|1184.16|0
1109113200000|2005-02-22 23:00:00|1184.16|1184.16|1190.8|1190.8|1193.52|1193.52|1184.16|1184.16|0
1109199600000|2005-02-23 23:00:00|1190.8|1190.8|1200.2|1200.2|1200.42|1200.42|1187.8|1187.8|0
1109286000000|2005-02-24 23:00:00|1200.2|1200.2|1211.37|1211.37|1212.15|1212.15|1199.61|1199.61|0
1109545200000|2005-02-27 23:00:00|1211.37|1211.37|1203.6|1203.6|1211.37|1211.37|1198.13|1198.13|0
1109631600000|2005-02-28 23:00:00|1203.6|1203.6|1210.41|1210.41|1212.25|1212.25|1203.6|1203.6|0
1109718000000|2005-03-01 23:00:00|1210.41|1210.41|1210.08|1210.08|1215.79|1215.79|1204.22|1204.22|0
1109804400000|2005-03-02 23:00:00|1210.08|1210.08|1210.47|1210.47|1215.72|1215.72|1204.45|1204.45|0
1109890800000|2005-03-03 23:00:00|1210.47|1210.47|1222.12|1222.12|1224.76|1224.76|1210.47|1210.47|0
1110150000000|2005-03-06 23:00:00|1222.12|1222.12|1225.31|1225.31|1229.11|1229.11|1222.12|1222.12|0
1110236400000|2005-03-07 23:00:00|1225.31|1225.31|1219.43|1219.43|1225.69|1225.69|1218.57|1218.57|0
1110322800000|2005-03-08 23:00:00|1219.43|1219.43|1207.01|1207.01|1219.43|1219.43|1206.66|1206.66|0
1110409200000|2005-03-09 23:00:00|1207.01|1207.01|1209.25|1209.25|1211.23|1211.23|1201.41|1201.41|0
1110495600000|2005-03-10 23:00:00|1209.25|1209.25|1200.08|1200.08|1213.04|1213.04|1198.15|1198.15|0
1110754800000|2005-03-13 23:00:00|1200.08|1200.08|1206.83|1206.83|1206.83|1206.83|1199.51|1199.51|0
1110841200000|2005-03-14 23:00:00|1206.83|1206.83|1197.75|1197.75|1210.54|1210.54|1197.75|1197.75|0
1110927600000|2005-03-15 23:00:00|1197.75|1197.75|1188.07|1188.07|1197.75|1197.75|1185.61|1185.61|0
1111014000000|2005-03-16 23:00:00|1188.07|1188.07|1190.21|1190.21|1193.28|1193.28|1186.34|1186.34|0
1111100400000|2005-03-17 23:00:00|1190.21|1190.21|1189.65|1189.65|1191.98|1191.98|1182.78|1182.78|0
1111359600000|2005-03-20 23:00:00|1189.65|1189.65|1183.78|1183.78|1189.65|1189.65|1178.82|1178.82|0
1111446000000|2005-03-21 23:00:00|1183.78|1183.78|1171.71|1171.71|1189.59|1189.59|1171.63|1171.63|0
1111532400000|2005-03-22 23:00:00|1171.71|1171.71|1172.53|1172.53|1176.26|1176.26|1168.7|1168.7|0
1111618800000|2005-03-23 23:00:00|1172.53|1172.53|1171.42|1171.42|1180.11|1180.11|1171.42|1171.42|0
1111960800000|2005-03-27 22:00:00|1171.42|1171.42|1174.28|1174.28|1179.91|1179.91|1171.42|1171.42|0
1112047200000|2005-03-28 22:00:00|1174.28|1174.28|1165.36|1165.36|1179.39|1179.39|1163.69|1163.69|0
1112133600000|2005-03-29 22:00:00|1165.36|1165.36|1181.41|1181.41|1181.54|1181.54|1165.36|1165.36|0
1112220000000|2005-03-30 22:00:00|1181.41|1181.41|1180.59|1180.59|1184.53|1184.53|1179.49|1179.49|0
1112306400000|2005-03-31 22:00:00|1180.59|1180.59|1172.92|1172.92|1189.8|1189.8|1169.91|1169.91|0
1112565600000|2005-04-03 22:00:00|1172.79|1172.79|1176.12|1176.12|1178.61|1178.61|1167.72|1167.72|0
1112652000000|2005-04-04 22:00:00|1176.12|1176.12|1181.39|1181.39|1183.56|1183.56|1176.12|1176.12|0
1112738400000|2005-04-05 22:00:00|1181.39|1181.39|1184.07|1184.07|1189.34|1189.34|1181.39|1181.39|0
1112824800000|2005-04-06 22:00:00|1184.07|1184.07|1191.14|1191.14|1191.88|1191.88|1183.81|1183.81|0
1112911200000|2005-04-07 22:00:00|1191.14|1191.14|1181.2|1181.2|1191.75|1191.75|1181.13|1181.13|0
1113170400000|2005-04-10 22:00:00|1181.2|1181.2|1181.21|1181.21|1184.07|1184.07|1178.69|1178.69|0
1113256800000|2005-04-11 22:00:00|1181.21|1181.21|1187.76|1187.76|1190.17|1190.17|1170.85|1170.85|0
1113343200000|2005-04-12 22:00:00|1187.76|1187.76|1173.79|1173.79|1187.76|1187.76|1171.4|1171.4|0
1113429600000|2005-04-13 22:00:00|1173.79|1173.79|1162.05|1162.05|1174.67|1174.67|1161.7|1161.7|0
1113516000000|2005-04-14 22:00:00|1162.05|1162.05|1142.62|1142.62|1162.05|1162.05|1141.92|1141.92|0
1113775200000|2005-04-17 22:00:00|1142.62|1142.62|1145.98|1145.98|1148.92|1148.92|1139.8|1139.8|0
1113861600000|2005-04-18 22:00:00|1145.98|1145.98|1152.78|1152.78|1154.67|1154.67|1145.98|1145.98|0
1113948000000|2005-04-19 22:00:00|1152.78|1152.78|1137.5|1137.5|1155.5|1155.5|1136.15|1136.15|0
1114034400000|2005-04-20 22:00:00|1137.5|1137.5|1159.95|1159.95|1159.95|1159.95|1137.5|1137.5|0
1114120800000|2005-04-21 22:00:00|1159.95|1159.95|1152.12|1152.12|1159.95|1159.95|1142.95|1142.95|0
1114380000000|2005-04-24 22:00:00|1152.12|1152.12|1162.1|1162.1|1164.05|1164.05|1152.12|1152.12|0
1114466400000|2005-04-25 22:00:00|1162.1|1162.1|1151.74|1151.74|1164.8|1164.8|1151.74|1151.74|0
1114552800000|2005-04-26 22:00:00|1151.74|1151.74|1156.38|1156.38|1159.87|1159.87|1144.42|1144.42|0
1114639200000|2005-04-27 22:00:00|1156.38|1156.38|1143.22|1143.22|1156.38|1156.38|1143.22|1143.22|0
1114725600000|2005-04-28 22:00:00|1143.22|1143.22|1156.85|1156.85|1156.97|1156.97|1139.19|1139.19|0
1114984800000|2005-05-01 22:00:00|1156.85|1156.85|1162.16|1162.16|1162.87|1162.87|1154.71|1154.71|0
1115071200000|2005-05-02 22:00:00|1162.16|1162.16|1161.17|1161.17|1166.89|1166.89|1156.71|1156.71|0
1115157600000|2005-05-03 22:00:00|1161.17|1161.17|1175.65|1175.65|1176.01|1176.01|1161.17|1161.17|0
1115244000000|2005-05-04 22:00:00|1175.65|1175.65|1172.63|1172.63|1178.62|1178.62|1166.77|1166.77|0
1115330400000|2005-05-05 22:00:00|1172.63|1172.63|1171.35|1171.35|1177.75|1177.75|1170.5|1170.5|0
1115589600000|2005-05-08 22:00:00|1171.35|1171.35|1178.84|1178.84|1178.87|1178.87|1169.38|1169.38|0
1115676000000|2005-05-09 22:00:00|1178.84|1178.84|1166.22|1166.22|1178.84|1178.84|1162.98|1162.98|0
1115762400000|2005-05-10 22:00:00|1166.22|1166.22|1171.11|1171.11|1171.77|1171.77|1157.71|1157.71|0
1115848800000|2005-05-11 22:00:00|1171.11|1171.11|1159.36|1159.36|1173.37|1173.37|1157.76|1157.76|0
1115935200000|2005-05-12 22:00:00|1159.36|1159.36|1154.05|1154.05|1163.75|1163.75|1146.18|1146.18|0
1116194400000|2005-05-15 22:00:00|1154.05|1154.05|1165.69|1165.69|1165.75|1165.75|1153.64|1153.64|0
1116280800000|2005-05-16 22:00:00|1165.69|1165.69|1173.8|1173.8|1174.35|1174.35|1159.86|1159.86|0
1116367200000|2005-05-17 22:00:00|1173.8|1173.8|1185.56|1185.56|1187.9|1187.9|1173.8|1173.8|0
1116453600000|2005-05-18 22:00:00|1185.56|1185.56|1191.08|1191.08|1191.09|1191.09|1184.49|1184.49|0
1116540000000|2005-05-19 22:00:00|1191.08|1191.08|1189.28|1189.28|1191.22|1191.22|1185.19|1185.19|0
1116799200000|2005-05-22 22:00:00|1189.28|1189.28|1193.86|1193.86|1197.44|1197.44|1188.76|1188.76|0
1116885600000|2005-05-23 22:00:00|1193.86|1193.86|1194.07|1194.07|1195.29|1195.29|1189.87|1189.87|0
1116972000000|2005-05-24 22:00:00|1194.07|1194.07|1190.01|1190.01|1194.07|1194.07|1185.96|1185.96|0
1117058400000|2005-05-25 22:00:00|1190.01|1190.01|1197.62|1197.62|1198.95|1198.95|1190.01|1190.01|0
1117144800000|2005-05-26 22:00:00|1197.62|1197.62|1198.78|1198.78|1199.56|1199.56|1195.28|1195.28|0
1117490400000|2005-05-30 22:00:00|1198.78|1198.78|1191.5|1191.5|1198.78|1198.78|1191.5|1191.5|0
1117576800000|2005-05-31 22:00:00|1191.5|1191.5|1202.27|1202.27|1205.64|1205.64|1191.03|1191.03|0
1117663200000|2005-06-01 22:00:00|1202.27|1202.27|1204.29|1204.29|1204.67|1204.67|1198.42|1198.42|0
1117749600000|2005-06-02 22:00:00|1204.29|1204.29|1196.02|1196.02|1205.09|1205.09|1194.55|1194.55|0
1118008800000|2005-06-05 22:00:00|1196.02|1196.02|1197.51|1197.51|1198.78|1198.78|1192.75|1192.75|0
1118095200000|2005-06-06 22:00:00|1197.51|1197.51|1197.26|1197.26|1208.85|1208.85|1197.26|1197.26|0
1118181600000|2005-06-07 22:00:00|1197.26|1197.26|1194.67|1194.67|1201.97|1201.97|1193.33|1193.33|0
1118268000000|2005-06-08 22:00:00|1194.67|1194.67|1200.93|1200.93|1201.86|1201.86|1191.09|1191.09|0
1118354400000|2005-06-09 22:00:00|1200.93|1200.93|1198.11|1198.11|1202.79|1202.79|1192.64|1192.64|0
1118613600000|2005-06-12 22:00:00|1198.11|1198.11|1200.82|1200.82|1206.03|1206.03|1194.51|1194.51|0
1118700000000|2005-06-13 22:00:00|1200.82|1200.82|1203.91|1203.91|1207.53|1207.53|1200.18|1200.18|0
1118786400000|2005-06-14 22:00:00|1203.91|1203.91|1206.58|1206.58|1208.08|1208.08|1198.66|1198.66|0
1118872800000|2005-06-15 22:00:00|1206.55|1206.55|1210.96|1210.96|1212.1|1212.1|1205.47|1205.47|0
1118959200000|2005-06-16 22:00:00|1210.93|1210.93|1216.96|1216.96|1219.55|1219.55|1210.93|1210.93|0
1119218400000|2005-06-19 22:00:00|1216.96|1216.96|1216.1|1216.1|1219.1|1219.1|1210.65|1210.65|0
1119304800000|2005-06-20 22:00:00|1216.1|1216.1|1213.61|1213.61|1217.13|1217.13|1211.86|1211.86|0
1119391200000|2005-06-21 22:00:00|1213.61|1213.61|1213.88|1213.88|1219.59|1219.59|1211.69|1211.69|0
1119477600000|2005-06-22 22:00:00|1213.88|1213.88|1200.73|1200.73|1216.45|1216.45|1200.72|1200.72|0
1119564000000|2005-06-23 22:00:00|1200.73|1200.73|1191.57|1191.57|1200.9|1200.9|1191.45|1191.45|0
1119823200000|2005-06-26 22:00:00|1191.57|1191.57|1190.69|1190.69|1194.33|1194.33|1188.3|1188.3|0
1119909600000|2005-06-27 22:00:00|1190.69|1190.69|1201.57|1201.57|1202.54|1202.54|1190.69|1190.69|0
1119996000000|2005-06-28 22:00:00|1201.57|1201.57|1199.85|1199.85|1204.07|1204.07|1198.7|1198.7|0
1120082400000|2005-06-29 22:00:00|1199.85|1199.85|1191.33|1191.33|1203.27|1203.27|1190.51|1190.51|0
1120168800000|2005-06-30 22:00:00|1191.33|1191.33|1194.44|1194.44|1197.89|1197.89|1191.33|1191.33|0
1120514400000|2005-07-04 22:00:00|1194.44|1194.44|1204.99|1204.99|1206.34|1206.34|1192.49|1192.49|0
1120600800000|2005-07-05 22:00:00|1204.99|1204.99|1194.94|1194.94|1206.11|1206.11|1194.78|1194.78|0
1120687200000|2005-07-06 22:00:00|1194.94|1194.94|1197.87|1197.87|1198.46|1198.46|1183.55|1183.55|0
1120773600000|2005-07-07 22:00:00|1197.87|1197.87|1211.86|1211.86|1212.73|1212.73|1197.2|1197.2|0
1121032800000|2005-07-10 22:00:00|1211.86|1211.86|1219.44|1219.44|1220.03|1220.03|1211.86|1211.86|0
1121119200000|2005-07-11 22:00:00|1219.44|1219.44|1222.21|1222.21|1225.54|1225.54|1216.6|1216.6|0
1121205600000|2005-07-12 22:00:00|1222.21|1222.21|1223.29|1223.29|1224.46|1224.46|1219.64|1219.64|0
1121292000000|2005-07-13 22:00:00|1223.29|1223.29|1226.5|1226.5|1233.16|1233.16|1223.29|1223.29|0
1121378400000|2005-07-14 22:00:00|1226.5|1226.5|1227.92|1227.92|1229.53|1229.53|1223.5|1223.5|0
1121637600000|2005-07-17 22:00:00|1227.92|1227.92|1221.13|1221.13|1227.92|1227.92|1221.13|1221.13|0
1121724000000|2005-07-18 22:00:00|1221.13|1221.13|1229.35|1229.35|1230.34|1230.34|1221.13|1221.13|0
1121810400000|2005-07-19 22:00:00|1229.35|1229.35|1235.2|1235.2|1236.56|1236.56|1222.91|1222.91|0
1121896800000|2005-07-20 22:00:00|1235.2|1235.2|1227.04|1227.04|1235.83|1235.83|1224.7|1224.7|0
1121983200000|2005-07-21 22:00:00|1227.04|1227.04|1233.68|1233.68|1234.19|1234.19|1226.15|1226.15|0
1122242400000|2005-07-24 22:00:00|1233.68|1233.68|1229.03|1229.03|1238.36|1238.36|1228.15|1228.15|0
1122328800000|2005-07-25 22:00:00|1229.03|1229.03|1231.16|1231.16|1234.42|1234.42|1229.03|1229.03|0
1122415200000|2005-07-26 22:00:00|1231.16|1231.16|1236.79|1236.79|1237.64|1237.64|1230.15|1230.15|0
1122501600000|2005-07-27 22:00:00|1236.79|1236.79|1243.72|1243.72|1245.15|1245.15|1235.81|1235.81|0
1122588000000|2005-07-28 22:00:00|1243.72|1243.72|1234.18|1234.18|1245.04|1245.04|1234.18|1234.18|0
1122847200000|2005-07-31 22:00:00|1234.18|1234.18|1235.35|1235.35|1239.1|1239.1|1233.8|1233.8|0
1122933600000|2005-08-01 22:00:00|1235.35|1235.35|1244.12|1244.12|1244.69|1244.69|1235.35|1235.35|0
1123020000000|2005-08-02 22:00:00|1244.12|1244.12|1245.04|1245.04|1245.86|1245.86|1240.57|1240.57|0
1123106400000|2005-08-03 22:00:00|1245.04|1245.04|1235.86|1235.86|1245.04|1245.04|1235.15|1235.15|0
1123192800000|2005-08-04 22:00:00|1235.86|1235.86|1226.42|1226.42|1235.86|1235.86|1225.62|1225.62|0
1123452000000|2005-08-07 22:00:00|1226.42|1226.42|1223.13|1223.13|1232.28|1232.28|1222.67|1222.67|0
1123538400000|2005-08-08 22:00:00|1223.13|1223.13|1231.38|1231.38|1234.11|1234.11|1223.13|1223.13|0
1123624800000|2005-08-09 22:00:00|1231.38|1231.38|1229.13|1229.13|1242.69|1242.69|1226.58|1226.58|0
1123711200000|2005-08-10 22:00:00|1229.13|1229.13|1237.81|1237.81|1237.81|1237.81|1228.33|1228.33|0
1123797600000|2005-08-11 22:00:00|1237.81|1237.81|1230.39|1230.39|1237.81|1237.81|1225.87|1225.87|0
1124056800000|2005-08-14 22:00:00|1230.4|1230.4|1233.87|1233.87|1236.24|1236.24|1226.2|1226.2|0
1124143200000|2005-08-15 22:00:00|1233.87|1233.87|1219.34|1219.34|1233.87|1233.87|1219.05|1219.05|0
1124229600000|2005-08-16 22:00:00|1219.34|1219.34|1220.24|1220.24|1225.63|1225.63|1218.07|1218.07|0
1124316000000|2005-08-17 22:00:00|1220.24|1220.24|1219.02|1219.02|1222.64|1222.64|1215.93|1215.93|0
1124402400000|2005-08-18 22:00:00|1219.02|1219.02|1219.71|1219.71|1225.08|1225.08|1219.02|1219.02|0
1124661600000|2005-08-21 22:00:00|1219.71|1219.71|1221.73|1221.73|1228.96|1228.96|1216.47|1216.47|0
1124748000000|2005-08-22 22:00:00|1221.73|1221.73|1217.57|1217.57|1223.04|1223.04|1214.44|1214.44|0
1124834400000|2005-08-23 22:00:00|1217.57|1217.57|1209.59|1209.59|1224.15|1224.15|1209.37|1209.37|0
1124920800000|2005-08-24 22:00:00|1209.59|1209.59|1212.39|1212.39|1213.73|1213.73|1209.57|1209.57|0
1125007200000|2005-08-25 22:00:00|1212.4|1212.4|1205.1|1205.1|1212.4|1212.4|1204.23|1204.23|0
1125266400000|2005-08-28 22:00:00|1205.1|1205.1|1212.28|1212.28|1214.28|1214.28|1201.53|1201.53|0
1125352800000|2005-08-29 22:00:00|1212.28|1212.28|1208.41|1208.41|1212.28|1212.28|1201.07|1201.07|0
1125439200000|2005-08-30 22:00:00|1208.41|1208.41|1220.33|1220.33|1220.36|1220.36|1204.4|1204.4|0
1125525600000|2005-08-31 22:00:00|1220.33|1220.33|1221.59|1221.59|1227.29|1227.29|1216.18|1216.18|0
1125612000000|2005-09-01 22:00:00|1221.59|1221.59|1218.02|1218.02|1224.45|1224.45|1217.75|1217.75|0
1125957600000|2005-09-05 22:00:00|1218.02|1218.02|1233.39|1233.39|1233.61|1233.61|1218.02|1218.02|0
1126044000000|2005-09-06 22:00:00|1233.39|1233.39|1236.36|1236.36|1237.06|1237.06|1230.93|1230.93|0
1126130400000|2005-09-07 22:00:00|1236.36|1236.36|1231.67|1231.67|1236.36|1236.36|1229.51|1229.51|0
1126216800000|2005-09-08 22:00:00|1231.67|1231.67|1241.48|1241.48|1243.13|1243.13|1231.67|1231.67|0
1126476000000|2005-09-11 22:00:00|1241.48|1241.48|1240.56|1240.56|1242.6|1242.6|1239.15|1239.15|0
1126562400000|2005-09-12 22:00:00|1240.57|1240.57|1231.2|1231.2|1240.57|1240.57|1231.2|1231.2|0
1126648800000|2005-09-13 22:00:00|1231.2|1231.2|1227.16|1227.16|1234.74|1234.74|1226.16|1226.16|0
1126735200000|2005-09-14 22:00:00|1227.16|1227.16|1227.73|1227.73|1231.88|1231.88|1224.85|1224.85|0
1126821600000|2005-09-15 22:00:00|1228.42|1228.42|1237.91|1237.91|1237.95|1237.95|1228.42|1228.42|0
1127080800000|2005-09-18 22:00:00|1237.91|1237.91|1231.02|1231.02|1237.91|1237.91|1227.65|1227.65|0
1127167200000|2005-09-19 22:00:00|1231.02|1231.02|1221.34|1221.34|1236.49|1236.49|1220.07|1220.07|0
1127253600000|2005-09-20 22:00:00|1221.34|1221.34|1210.2|1210.2|1221.52|1221.52|1209.89|1209.89|0
1127340000000|2005-09-21 22:00:00|1210.2|1210.2|1214.62|1214.62|1216.64|1216.64|1205.35|1205.35|0
1127426400000|2005-09-22 22:00:00|1214.62|1214.62|1215.29|1215.29|1218.83|1218.83|1209.8|1209.8|0
1127685600000|2005-09-25 22:00:00|1215.29|1215.29|1215.63|1215.63|1222.56|1222.56|1211.84|1211.84|0
1127772000000|2005-09-26 22:00:00|1215.63|1215.63|1215.66|1215.66|1220.17|1220.17|1211.11|1211.11|0
1127858400000|2005-09-27 22:00:00|1215.66|1215.66|1216.89|1216.89|1220.98|1220.98|1212.72|1212.72|0
1127944800000|2005-09-28 22:00:00|1216.89|1216.89|1227.68|1227.68|1228.7|1228.7|1211.54|1211.54|0
1128031200000|2005-09-29 22:00:00|1227.68|1227.68|1228.81|1228.81|1229.57|1229.57|1225.22|1225.22|0
1128290400000|2005-10-02 22:00:00|1228.81|1228.81|1226.7|1226.7|1233.34|1233.34|1225.15|1225.15|0
1128376800000|2005-10-03 22:00:00|1226.7|1226.7|1214.47|1214.47|1229.88|1229.88|1214.02|1214.02|0
1128463200000|2005-10-04 22:00:00|1214.47|1214.47|1196.39|1196.39|1214.47|1214.47|1196.25|1196.25|0
1128549600000|2005-10-05 22:00:00|1196.39|1196.39|1191.49|1191.49|1202.14|1202.14|1181.92|1181.92|0
1128636000000|2005-10-06 22:00:00|1191.49|1191.49|1195.9|1195.9|1199.71|1199.71|1191.46|1191.46|0
1128895200000|2005-10-09 22:00:00|1195.9|1195.9|1187.33|1187.33|1196.52|1196.52|1186.12|1186.12|0
1128981600000|2005-10-10 22:00:00|1187.33|1187.33|1184.87|1184.87|1193.1|1193.1|1183.16|1183.16|0
1129068000000|2005-10-11 22:00:00|1184.87|1184.87|1177.68|1177.68|1190.02|1190.02|1173.65|1173.65|0
1129154400000|2005-10-12 22:00:00|1177.68|1177.68|1176.84|1176.84|1179.56|1179.56|1168.2|1168.2|0
1129240800000|2005-10-13 22:00:00|1176.84|1176.84|1186.57|1186.57|1187.13|1187.13|1175.44|1175.44|0
1129500000000|2005-10-16 22:00:00|1186.57|1186.57|1190.1|1190.1|1191.21|1191.21|1184.48|1184.48|0
1129586400000|2005-10-17 22:00:00|1190.1|1190.1|1178.14|1178.14|1190.1|1190.1|1178.13|1178.13|0
1129672800000|2005-10-18 22:00:00|1178.14|1178.14|1195.76|1195.76|1195.76|1195.76|1170.55|1170.55|0
1129759200000|2005-10-19 22:00:00|1195.76|1195.76|1177.8|1177.8|1197.3|1197.3|1173.3|1173.3|0
1129845600000|2005-10-20 22:00:00|1177.8|1177.8|1179.59|1179.59|1186.46|1186.46|1174.92|1174.92|0
1130104800000|2005-10-23 22:00:00|1179.59|1179.59|1199.38|1199.38|1199.39|1199.39|1179.59|1179.59|0
1130191200000|2005-10-24 22:00:00|1199.38|1199.38|1196.54|1196.54|1201.3|1201.3|1189.29|1189.29|0
1130277600000|2005-10-25 22:00:00|1196.54|1196.54|1191.38|1191.38|1204.01|1204.01|1191.38|1191.38|0
1130364000000|2005-10-26 22:00:00|1191.38|1191.38|1178.9|1178.9|1192.65|1192.65|1178.89|1178.89|0
1130450400000|2005-10-27 22:00:00|1178.9|1178.9|1198.41|1198.41|1198.41|1198.41|1178.9|1178.9|0
1130713200000|2005-10-30 23:00:00|1198.41|1198.41|1207.01|1207.01|1211.43|1211.43|1198.41|1198.41|0
1130799600000|2005-10-31 23:00:00|1207.01|1207.01|1202.76|1202.76|1207.34|1207.34|1201.66|1201.66|0
1130886000000|2005-11-01 23:00:00|1202.76|1202.76|1214.76|1214.76|1215.17|1215.17|1201.07|1201.07|0
1130972400000|2005-11-02 23:00:00|1214.76|1214.76|1219.94|1219.94|1224.7|1224.7|1214.76|1214.76|0
1131058800000|2005-11-03 23:00:00|1219.94|1219.94|1220.14|1220.14|1222.52|1222.52|1214.45|1214.45|0
1131318000000|2005-11-06 23:00:00|1220.14|1220.14|1222.81|1222.81|1224.18|1224.18|1217.29|1217.29|0
1131404400000|2005-11-07 23:00:00|1222.81|1222.81|1218.59|1218.59|1222.81|1222.81|1216.08|1216.08|0
1131490800000|2005-11-08 23:00:00|1218.59|1218.59|1220.65|1220.65|1226.59|1226.59|1216.53|1216.53|0
1131577200000|2005-11-09 23:00:00|1220.65|1220.65|1230.96|1230.96|1232.41|1232.41|1215.05|1215.05|0
1131663600000|2005-11-10 23:00:00|1230.96|1230.96|1234.72|1234.72|1235.7|1235.7|1230.72|1230.72|0
1131922800000|2005-11-13 23:00:00|1234.72|1234.72|1233.76|1233.76|1237.2|1237.2|1231.78|1231.78|0
1132009200000|2005-11-14 23:00:00|1233.76|1233.76|1229.01|1229.01|1237.94|1237.94|1226.41|1226.41|0
1132095600000|2005-11-15 23:00:00|1229.01|1229.01|1231.21|1231.21|1232.24|1232.24|1227.18|1227.18|0
1132182000000|2005-11-16 23:00:00|1231.21|1231.21|1242.8|1242.8|1242.96|1242.96|1231.21|1231.21|0
1132268400000|2005-11-17 23:00:00|1242.8|1242.8|1248.27|1248.27|1249.58|1249.58|1240.71|1240.71|0
1132527600000|2005-11-20 23:00:00|1248.27|1248.27|1254.85|1254.85|1255.89|1255.89|1246.9|1246.9|0
1132614000000|2005-11-21 23:00:00|1254.85|1254.85|1261.23|1261.23|1261.9|1261.9|1251.4|1251.4|0
1132700400000|2005-11-22 23:00:00|1261.23|1261.23|1265.61|1265.61|1270.64|1270.64|1259.51|1259.51|0
1132873200000|2005-11-24 23:00:00|1265.61|1265.61|1268.25|1268.25|1268.78|1268.78|1265.54|1265.54|0
1133132400000|2005-11-27 23:00:00|1268.25|1268.25|1257.46|1257.46|1268.44|1268.44|1257.17|1257.17|0
1133218800000|2005-11-28 23:00:00|1257.46|1257.46|1257.48|1257.48|1266.18|1266.18|1257.46|1257.46|0
1133305200000|2005-11-29 23:00:00|1257.48|1257.48|1249.48|1249.48|1260.93|1260.93|1249.39|1249.39|0
1133391600000|2005-11-30 23:00:00|1249.48|1249.48|1264.67|1264.67|1266.17|1266.17|1249.48|1249.48|0
1133478000000|2005-12-01 23:00:00|1264.67|1264.67|1265.08|1265.08|1266.85|1266.85|1261.42|1261.42|0
1133737200000|2005-12-04 23:00:00|1265.08|1265.08|1262.09|1262.09|1265.08|1265.08|1258.12|1258.12|0
1133823600000|2005-12-05 23:00:00|1262.09|1262.09|1263.7|1263.7|1272.89|1272.89|1262.09|1262.09|0
1133910000000|2005-12-06 23:00:00|1263.7|1263.7|1257.37|1257.37|1264.85|1264.85|1253.02|1253.02|0
1133996400000|2005-12-07 23:00:00|1257.37|1257.37|1255.84|1255.84|1263.36|1263.36|1250.91|1250.91|0
1134082800000|2005-12-08 23:00:00|1255.84|1255.84|1259.37|1259.37|1263.08|1263.08|1254.24|1254.24|0
1134342000000|2005-12-11 23:00:00|1259.37|1259.37|1260.43|1260.43|1263.86|1263.86|1255.52|1255.52|0
1134428400000|2005-12-12 23:00:00|1260.43|1260.43|1267.43|1267.43|1272.11|1272.11|1258.56|1258.56|0
1134514800000|2005-12-13 23:00:00|1267.43|1267.43|1272.74|1272.74|1275.8|1275.8|1267.07|1267.07|0
1134601200000|2005-12-14 23:00:00|1272.74|1272.74|1270.94|1270.94|1275.17|1275.17|1267.74|1267.74|0
1134687600000|2005-12-15 23:00:00|1270.94|1270.94|1267.32|1267.32|1275.24|1275.24|1267.32|1267.32|0
1134946800000|2005-12-18 23:00:00|1267.32|1267.32|1259.92|1259.92|1270.51|1270.51|1259.28|1259.28|0
1135033200000|2005-12-19 23:00:00|1259.92|1259.92|1259.62|1259.62|1263.86|1263.86|1257.21|1257.21|0
1135119600000|2005-12-20 23:00:00|1259.62|1259.62|1262.79|1262.79|1269.37|1269.37|1259.62|1259.62|0
1135206000000|2005-12-21 23:00:00|1262.79|1262.79|1268.12|1268.12|1268.19|1268.19|1262.5|1262.5|0
1135292400000|2005-12-22 23:00:00|1268.12|1268.12|1268.66|1268.66|1269.76|1269.76|1265.92|1265.92|0
1135638000000|2005-12-26 23:00:00|1268.66|1268.66|1256.54|1256.54|1271.83|1271.83|1256.54|1256.54|0
1135724400000|2005-12-27 23:00:00|1256.54|1256.54|1258.17|1258.17|1261.1|1261.1|1256.54|1256.54|0
1135810800000|2005-12-28 23:00:00|1258.17|1258.17|1254.42|1254.42|1260.61|1260.61|1254.18|1254.18|0
1135897200000|2005-12-29 23:00:00|1254.42|1254.42|1248.29|1248.29|1254.42|1254.42|1246.59|1246.59|0
1136242800000|2006-01-02 23:00:00|1248.29|1248.29|1268.8|1268.8|1270.22|1270.22|1245.74|1245.74|0
1136329200000|2006-01-03 23:00:00|1268.8|1268.8|1273.46|1273.46|1275.37|1275.37|1267.74|1267.74|0
1136415600000|2006-01-04 23:00:00|1273.46|1273.46|1273.48|1273.48|1276.91|1276.91|1270.3|1270.3|0
1136502000000|2006-01-05 23:00:00|1273.48|1273.48|1285.45|1285.45|1286.09|1286.09|1273.48|1273.48|0
1136761200000|2006-01-08 23:00:00|1285.45|1285.45|1290.15|1290.15|1290.78|1290.78|1284.82|1284.82|0
1136847600000|2006-01-09 23:00:00|1290.15|1290.15|1289.69|1289.69|1290.15|1290.15|1283.76|1283.76|0
1136934000000|2006-01-10 23:00:00|1289.72|1289.72|1294.18|1294.18|1294.9|1294.9|1288.12|1288.12|0
1137020400000|2006-01-11 23:00:00|1294.18|1294.18|1286.06|1286.06|1294.18|1294.18|1285.04|1285.04|0
1137106800000|2006-01-12 23:00:00|1286.06|1286.06|1287.61|1287.61|1288.96|1288.96|1282.78|1282.78|0
1137452400000|2006-01-16 23:00:00|1287.61|1287.61|1282.93|1282.93|1287.61|1287.61|1278.61|1278.61|0
1137538800000|2006-01-17 23:00:00|1282.93|1282.93|1277.93|1277.93|1282.93|1282.93|1272.08|1272.08|0
1137625200000|2006-01-18 23:00:00|1277.93|1277.93|1285.04|1285.04|1287.79|1287.79|1277.93|1277.93|0
1137711600000|2006-01-19 23:00:00|1285.04|1285.04|1261.49|1261.49|1285.04|1285.04|1260.92|1260.92|0
1137970800000|2006-01-22 23:00:00|1261.49|1261.49|1263.82|1263.82|1268.19|1268.19|1261.49|1261.49|0
1138057200000|2006-01-23 23:00:00|1263.82|1263.82|1266.86|1266.86|1271.47|1271.47|1263.82|1263.82|0
1138143600000|2006-01-24 23:00:00|1266.86|1266.86|1264.68|1264.68|1271.87|1271.87|1259.42|1259.42|0
1138230000000|2006-01-25 23:00:00|1264.68|1264.68|1273.83|1273.83|1276.44|1276.44|1264.68|1264.68|0
1138316400000|2006-01-26 23:00:00|1273.83|1273.83|1283.72|1283.72|1286.38|1286.38|1273.83|1273.83|0
1138575600000|2006-01-29 23:00:00|1283.72|1283.72|1285.2|1285.2|1287.94|1287.94|1283.51|1283.51|0
1138662000000|2006-01-30 23:00:00|1285.2|1285.2|1280.08|1280.08|1285.2|1285.2|1276.85|1276.85|0
1138748400000|2006-01-31 23:00:00|1280.08|1280.08|1282.46|1282.46|1283.33|1283.33|1277.57|1277.57|0
1138834800000|2006-02-01 23:00:00|1282.46|1282.46|1270.84|1270.84|1282.46|1282.46|1267.72|1267.72|0
1138921200000|2006-02-02 23:00:00|1270.84|1270.84|1264.03|1264.03|1270.87|1270.87|1261.02|1261.02|0
1139180400000|2006-02-05 23:00:00|1264.03|1264.03|1265.02|1265.02|1267.04|1267.04|1261.62|1261.62|0
1139266800000|2006-02-06 23:00:00|1265.02|1265.02|1254.78|1254.78|1265.78|1265.78|1253.61|1253.61|0
1139353200000|2006-02-07 23:00:00|1254.78|1254.78|1265.65|1265.65|1266.47|1266.47|1254.78|1254.78|0
1139439600000|2006-02-08 23:00:00|1265.65|1265.65|1263.78|1263.78|1274.56|1274.56|1262.8|1262.8|0
1139526000000|2006-02-09 23:00:00|1263.82|1263.82|1266.99|1266.99|1269.89|1269.89|1254.98|1254.98|0
1139785200000|2006-02-12 23:00:00|1266.99|1266.99|1262.86|1262.86|1266.99|1266.99|1258.34|1258.34|0
1139871600000|2006-02-13 23:00:00|1262.86|1262.86|1275.53|1275.53|1278.21|1278.21|1260.8|1260.8|0
1139958000000|2006-02-14 23:00:00|1275.53|1275.53|1280|1280|1281|1281|1271.06|1271.06|0
1140044400000|2006-02-15 23:00:00|1280|1280|1289.38|1289.38|1289.39|1289.39|1280|1280|0
1140130800000|2006-02-16 23:00:00|1289.38|1289.38|1287.24|1287.24|1289.47|1289.47|1284.07|1284.07|0
1140476400000|2006-02-20 23:00:00|1287.24|1287.24|1283.03|1283.03|1291.92|1291.92|1281.33|1281.33|0
1140562800000|2006-02-21 23:00:00|1283.03|1283.03|1292.67|1292.67|1294.17|1294.17|1283.03|1283.03|0
1140649200000|2006-02-22 23:00:00|1292.67|1292.67|1287.79|1287.79|1293.84|1293.84|1285.14|1285.14|0
1140735600000|2006-02-23 23:00:00|1287.79|1287.79|1289.43|1289.43|1292.11|1292.11|1285.62|1285.62|0
1140994800000|2006-02-26 23:00:00|1289.43|1289.43|1294.12|1294.12|1297.57|1297.57|1289.43|1289.43|0
1141081200000|2006-02-27 23:00:00|1294.12|1294.12|1280.66|1280.66|1294.12|1294.12|1278.66|1278.66|0
1141167600000|2006-02-28 23:00:00|1280.66|1280.66|1291.24|1291.24|1291.8|1291.8|1280.66|1280.66|0
1141254000000|2006-03-01 23:00:00|1291.24|1291.24|1289.14|1289.14|1291.24|1291.24|1283.21|1283.21|0
1141340400000|2006-03-02 23:00:00|1289.14|1289.14|1287.23|1287.23|1297.33|1297.33|1284.2|1284.2|0
1141599600000|2006-03-05 23:00:00|1287.23|1287.23|1278.26|1278.26|1288.23|1288.23|1275.67|1275.67|0
1141686000000|2006-03-06 23:00:00|1278.26|1278.26|1275.88|1275.88|1278.26|1278.26|1271.11|1271.11|0
1141772400000|2006-03-07 23:00:00|1275.88|1275.88|1278.47|1278.47|1280.33|1280.33|1268.42|1268.42|0
1141858800000|2006-03-08 23:00:00|1278.47|1278.47|1272.23|1272.23|1282.74|1282.74|1272.23|1272.23|0
1141945200000|2006-03-09 23:00:00|1272.23|1272.23|1281.58|1281.58|1284.37|1284.37|1271.11|1271.11|0
1142204400000|2006-03-12 23:00:00|1281.58|1281.58|1284.13|1284.13|1287.37|1287.37|1281.58|1281.58|0
1142290800000|2006-03-13 23:00:00|1284.13|1284.13|1297.48|1297.48|1298.14|1298.14|1282.67|1282.67|0
1142377200000|2006-03-14 23:00:00|1297.48|1297.48|1303.02|1303.02|1304.4|1304.4|1294.97|1294.97|0
1142463600000|2006-03-15 23:00:00|1303.02|1303.02|1305.33|1305.33|1310.45|1310.45|1303.02|1303.02|0
1142550000000|2006-03-16 23:00:00|1305.33|1305.33|1307.25|1307.25|1309.79|1309.79|1305.32|1305.32|0
1142809200000|2006-03-19 23:00:00|1307.25|1307.25|1305.08|1305.08|1310|1310|1303.59|1303.59|0
1142895600000|2006-03-20 23:00:00|1305.08|1305.08|1297.23|1297.23|1310.88|1310.88|1295.82|1295.82|0
1142982000000|2006-03-21 23:00:00|1297.23|1297.23|1305.04|1305.04|1305.97|1305.97|1295.81|1295.81|0
1143068400000|2006-03-22 23:00:00|1305.04|1305.04|1301.67|1301.67|1305.04|1305.04|1298.11|1298.11|0
1143154800000|2006-03-23 23:00:00|1301.67|1301.67|1302.95|1302.95|1306.53|1306.53|1298.89|1298.89|0
1143410400000|2006-03-26 22:00:00|1302.95|1302.95|1301.61|1301.61|1303.74|1303.74|1299.09|1299.09|0
1143496800000|2006-03-27 22:00:00|1301.61|1301.61|1293.23|1293.23|1306.24|1306.24|1291.84|1291.84|0
1143583200000|2006-03-28 22:00:00|1293.23|1293.23|1302.89|1302.89|1305.6|1305.6|1293.23|1293.23|0
1143669600000|2006-03-29 22:00:00|1302.89|1302.89|1300.25|1300.25|1310.15|1310.15|1296.72|1296.72|0
1143756000000|2006-03-30 22:00:00|1300.25|1300.25|1294.83|1294.83|1303|1303|1294.83|1294.83|0
1144015200000|2006-04-02 22:00:00|1302.88|1302.88|1297.81|1297.81|1309.19|1309.19|1296.65|1296.65|0
1144101600000|2006-04-03 22:00:00|1297.81|1297.81|1305.93|1305.93|1307.55|1307.55|1294.71|1294.71|0
1144188000000|2006-04-04 22:00:00|1305.93|1305.93|1311.56|1311.56|1312.81|1312.81|1304.82|1304.82|0
1144274400000|2006-04-05 22:00:00|1311.56|1311.56|1309.04|1309.04|1311.99|1311.99|1302.44|1302.44|0
1144360800000|2006-04-06 22:00:00|1309.04|1309.04|1295.5|1295.5|1314.07|1314.07|1294.18|1294.18|0
1144620000000|2006-04-09 22:00:00|1295.51|1295.51|1296.6|1296.6|1300.74|1300.74|1293.17|1293.17|0
1144706400000|2006-04-10 22:00:00|1296.6|1296.6|1286.57|1286.57|1300.71|1300.71|1282.96|1282.96|0
1144792800000|2006-04-11 22:00:00|1286.57|1286.57|1288.12|1288.12|1290.93|1290.93|1286.45|1286.45|0
1144879200000|2006-04-12 22:00:00|1288.12|1288.12|1289.12|1289.12|1292.09|1292.09|1283.37|1283.37|0
1145224800000|2006-04-16 22:00:00|1289.12|1289.12|1285.33|1285.33|1292.45|1292.45|1280.74|1280.74|0
1145311200000|2006-04-17 22:00:00|1285.33|1285.33|1307.65|1307.65|1309.02|1309.02|1285.33|1285.33|0
1145397600000|2006-04-18 22:00:00|1307.65|1307.65|1309.93|1309.93|1310.39|1310.39|1302.79|1302.79|0
1145484000000|2006-04-19 22:00:00|1309.93|1309.93|1311.46|1311.46|1318.16|1318.16|1306.38|1306.38|0
1145570400000|2006-04-20 22:00:00|1311.46|1311.46|1311.28|1311.28|1317.67|1317.67|1306.59|1306.59|0
1145829600000|2006-04-23 22:00:00|1311.28|1311.28|1308.11|1308.11|1311.28|1311.28|1303.79|1303.79|0
1145916000000|2006-04-24 22:00:00|1308.11|1308.11|1301.74|1301.74|1310.79|1310.79|1299.17|1299.17|0
1146002400000|2006-04-25 22:00:00|1301.74|1301.74|1305.41|1305.41|1310.97|1310.97|1301.74|1301.74|0
1146088800000|2006-04-26 22:00:00|1305.41|1305.41|1309.72|1309.72|1315|1315|1295.57|1295.57|0
1146175200000|2006-04-27 22:00:00|1309.72|1309.72|1310.61|1310.61|1316.04|1316.04|1306.16|1306.16|0
1146434400000|2006-04-30 22:00:00|1310.61|1310.61|1305.19|1305.19|1317.21|1317.21|1303.46|1303.46|0
1146520800000|2006-05-01 22:00:00|1305.19|1305.19|1313.21|1313.21|1313.66|1313.66|1305.19|1305.19|0
1146607200000|2006-05-02 22:00:00|1313.21|1313.21|1307.85|1307.85|1313.47|1313.47|1303.92|1303.92|0
1146693600000|2006-05-03 22:00:00|1307.85|1307.85|1312.25|1312.25|1315.14|1315.14|1307.85|1307.85|0
1146780000000|2006-05-04 22:00:00|1312.25|1312.25|1325.76|1325.76|1326.53|1326.53|1312.25|1312.25|0
1147039200000|2006-05-07 22:00:00|1325.76|1325.76|1324.66|1324.66|1326.7|1326.7|1322.87|1322.87|0
1147125600000|2006-05-08 22:00:00|1324.66|1324.66|1325.14|1325.14|1326.6|1326.6|1322.48|1322.48|0
1147212000000|2006-05-09 22:00:00|1324.57|1324.57|1322.85|1322.85|1325.51|1325.51|1317.44|1317.44|0
1147298400000|2006-05-10 22:00:00|1322.63|1322.63|1305.92|1305.92|1322.63|1322.63|1303.45|1303.45|0
1147384800000|2006-05-11 22:00:00|1305.88|1305.88|1291.24|1291.24|1305.88|1305.88|1290.38|1290.38|0
1147644000000|2006-05-14 22:00:00|1291.19|1291.19|1294.5|1294.5|1294.81|1294.81|1284.51|1284.51|0
1147730400000|2006-05-15 22:00:00|1294.5|1294.5|1292.08|1292.08|1297.88|1297.88|1288.51|1288.51|0
1147816800000|2006-05-16 22:00:00|1291.73|1291.73|1270.32|1270.32|1291.73|1291.73|1267.31|1267.31|0
1147903200000|2006-05-17 22:00:00|1270.25|1270.25|1261.81|1261.81|1274.89|1274.89|1261.75|1261.75|0
1147989600000|2006-05-18 22:00:00|1261.81|1261.81|1267.03|1267.03|1272.15|1272.15|1256.28|1256.28|0
1148248800000|2006-05-21 22:00:00|1267.03|1267.03|1262.07|1262.07|1268.77|1268.77|1252.98|1252.98|0
1148335200000|2006-05-22 22:00:00|1262.06|1262.06|1256.58|1256.58|1273.67|1273.67|1256.15|1256.15|0
1148421600000|2006-05-23 22:00:00|1256.56|1256.56|1258.57|1258.57|1264.53|1264.53|1245.34|1245.34|0
1148508000000|2006-05-24 22:00:00|1258.41|1258.41|1272.88|1272.88|1273.26|1273.26|1258.41|1258.41|0
1148594400000|2006-05-25 22:00:00|1272.71|1272.71|1280.16|1280.16|1280.54|1280.54|1272.5|1272.5|0
1148940000000|2006-05-29 22:00:00|1280.04|1280.04|1259.84|1259.84|1280.04|1280.04|1259.84|1259.84|0
1149026400000|2006-05-30 22:00:00|1259.38|1259.38|1270.09|1270.09|1270.09|1270.09|1259.38|1259.38|0
1149112800000|2006-05-31 22:00:00|1270.05|1270.05|1285.71|1285.71|1285.71|1285.71|1269.19|1269.19|0
1149199200000|2006-06-01 22:00:00|1285.71|1285.71|1288.22|1288.22|1290.68|1290.68|1280.22|1280.22|0
1149458400000|2006-06-04 22:00:00|1288.16|1288.16|1265.29|1265.29|1288.16|1288.16|1264.66|1264.66|0
1149544800000|2006-06-05 22:00:00|1265.23|1265.23|1263.85|1263.85|1269.88|1269.88|1254.46|1254.46|0
1149631200000|2006-06-06 22:00:00|1263.61|1263.61|1256.15|1256.15|1272.47|1272.47|1255.77|1255.77|0
1149717600000|2006-06-07 22:00:00|1256.08|1256.08|1257.93|1257.93|1259.85|1259.85|1235.18|1235.18|0
1149804000000|2006-06-08 22:00:00|1257.93|1257.93|1252.3|1252.3|1262.58|1262.58|1250.03|1250.03|0
1150063200000|2006-06-11 22:00:00|1252.27|1252.27|1236.4|1236.4|1255.22|1255.22|1236.2|1236.2|0
1150149600000|2006-06-12 22:00:00|1236.08|1236.08|1223.69|1223.69|1243.37|1243.37|1222.52|1222.52|0
1150236000000|2006-06-13 22:00:00|1223.66|1223.66|1230.04|1230.04|1231.46|1231.46|1219.29|1219.29|0
1150322400000|2006-06-14 22:00:00|1230.01|1230.01|1256.16|1256.16|1258.64|1258.64|1230.01|1230.01|0
1150408800000|2006-06-15 22:00:00|1256.16|1256.16|1251.54|1251.54|1256.27|1256.27|1246.33|1246.33|0
1150668000000|2006-06-18 22:00:00|1251.54|1251.54|1240.14|1240.14|1255.93|1255.93|1237.17|1237.17|0
1150754400000|2006-06-19 22:00:00|1240.12|1240.12|1240.12|1240.12|1249.01|1249.01|1238.87|1238.87|0
1150840800000|2006-06-20 22:00:00|1240.09|1240.09|1252.2|1252.2|1257.96|1257.96|1240.09|1240.09|0
1150927200000|2006-06-21 22:00:00|1251.92|1251.92|1245.6|1245.6|1251.92|1251.92|1241.53|1241.53|0
1151013600000|2006-06-22 22:00:00|1245.59|1245.59|1244.5|1244.5|1253.13|1253.13|1241.43|1241.43|0
1151272800000|2006-06-25 22:00:00|1244.5|1244.5|1250.56|1250.56|1250.92|1250.92|1243.68|1243.68|0
1151359200000|2006-06-26 22:00:00|1250.55|1250.55|1239.2|1239.2|1253.37|1253.37|1238.94|1238.94|0
1151445600000|2006-06-27 22:00:00|1238.99|1238.99|1246|1246|1247.06|1247.06|1237.59|1237.59|0
1151532000000|2006-06-28 22:00:00|1245.94|1245.94|1272.87|1272.87|1272.88|1272.88|1245.94|1245.94|0
1151618400000|2006-06-29 22:00:00|1272.86|1272.86|1270.2|1270.2|1276.3|1276.3|1270.2|1270.2|0
1151877600000|2006-07-02 22:00:00|1270.06|1270.06|1280.19|1280.19|1280.38|1280.38|1270.06|1270.06|0
1152050400000|2006-07-04 22:00:00|1280.05|1280.05|1270.91|1270.91|1280.05|1280.05|1265.91|1265.91|0
1152136800000|2006-07-05 22:00:00|1270.58|1270.58|1274.08|1274.08|1278.32|1278.32|1270.58|1270.58|0
1152223200000|2006-07-06 22:00:00|1274.08|1274.08|1265.48|1265.48|1275.38|1275.38|1263.13|1263.13|0
1152482400000|2006-07-09 22:00:00|1265.46|1265.46|1267.34|1267.34|1274.06|1274.06|1264.46|1264.46|0
1152568800000|2006-07-10 22:00:00|1267.26|1267.26|1272.52|1272.52|1273.64|1273.64|1259.65|1259.65|0
1152655200000|2006-07-11 22:00:00|1272.39|1272.39|1258.6|1258.6|1273.31|1273.31|1257.29|1257.29|0
1152741600000|2006-07-12 22:00:00|1258.58|1258.58|1242.29|1242.29|1258.58|1258.58|1241.43|1241.43|0
1152828000000|2006-07-13 22:00:00|1242.29|1242.29|1236.2|1236.2|1242.7|1242.7|1228.45|1228.45|0
1153087200000|2006-07-16 22:00:00|1236.2|1236.2|1234.49|1234.49|1240.07|1240.07|1231.49|1231.49|0
1153173600000|2006-07-17 22:00:00|1234.49|1234.49|1236.86|1236.86|1239.86|1239.86|1224.54|1224.54|0
1153260000000|2006-07-18 22:00:00|1236.74|1236.74|1259.81|1259.81|1261.81|1261.81|1236.74|1236.74|0
1153346400000|2006-07-19 22:00:00|1259.81|1259.81|1249.13|1249.13|1262.56|1262.56|1249.13|1249.13|0
1153432800000|2006-07-20 22:00:00|1249.12|1249.12|1240.29|1240.29|1250.96|1250.96|1238.72|1238.72|0
1153692000000|2006-07-23 22:00:00|1240.25|1240.25|1260.91|1260.91|1262.5|1262.5|1240.25|1240.25|0
1153778400000|2006-07-24 22:00:00|1260.91|1260.91|1268.88|1268.88|1272.39|1272.39|1257.19|1257.19|0
1153864800000|2006-07-25 22:00:00|1268.87|1268.87|1268.4|1268.4|1273.89|1273.89|1261.94|1261.94|0
1153951200000|2006-07-26 22:00:00|1268.2|1268.2|1263.2|1263.2|1275.85|1275.85|1261.92|1261.92|0
1154037600000|2006-07-27 22:00:00|1263.15|1263.15|1278.55|1278.55|1280.42|1280.42|1263.15|1263.15|0
1154296800000|2006-07-30 22:00:00|1278.53|1278.53|1276.66|1276.66|1278.66|1278.66|1274.31|1274.31|0
1154383200000|2006-07-31 22:00:00|1278.53|1278.53|1270.92|1270.92|1278.66|1278.66|1265.71|1265.71|0
1154469600000|2006-08-01 22:00:00|1270.73|1270.73|1278.55|1278.55|1283.42|1283.42|1270.73|1270.73|0
1154556000000|2006-08-02 22:00:00|1278.22|1278.22|1280.27|1280.27|1283.96|1283.96|1271.25|1271.25|0
1154642400000|2006-08-03 22:00:00|1280.26|1280.26|1279.36|1279.36|1292.92|1292.92|1273.82|1273.82|0
1154901600000|2006-08-06 22:00:00|1279.31|1279.31|1275.77|1275.77|1279.31|1279.31|1273|1273|0
1154988000000|2006-08-07 22:00:00|1275.67|1275.67|1271.48|1271.48|1282.75|1282.75|1268.37|1268.37|0
1155074400000|2006-08-08 22:00:00|1271.13|1271.13|1265.95|1265.95|1283.74|1283.74|1264.73|1264.73|0
1155160800000|2006-08-09 22:00:00|1265.72|1265.72|1271.81|1271.81|1272.55|1272.55|1261.3|1261.3|0
1155247200000|2006-08-10 22:00:00|1271.64|1271.64|1266.74|1266.74|1271.64|1271.64|1262.08|1262.08|0
1155506400000|2006-08-13 22:00:00|1266.67|1266.67|1268.21|1268.21|1278.9|1278.9|1266.67|1266.67|0
1155592800000|2006-08-14 22:00:00|1268.19|1268.19|1285.58|1285.58|1286.23|1286.23|1268.19|1268.19|0
1155679200000|2006-08-15 22:00:00|1285.27|1285.27|1295.43|1295.43|1296.21|1296.21|1285.27|1285.27|0
1155765600000|2006-08-16 22:00:00|1295.37|1295.37|1297.48|1297.48|1300.78|1300.78|1292.71|1292.71|0
1155852000000|2006-08-17 22:00:00|1297.48|1297.48|1302.3|1302.3|1302.3|1302.3|1293.57|1293.57|0
1156111200000|2006-08-20 22:00:00|1302.3|1302.3|1297.52|1297.52|1302.3|1302.3|1295.51|1295.51|0
1156197600000|2006-08-21 22:00:00|1297.52|1297.52|1298.82|1298.82|1302.49|1302.49|1294.44|1294.44|0
1156284000000|2006-08-22 22:00:00|1298.73|1298.73|1292.99|1292.99|1301.5|1301.5|1289.49|1289.49|0
1156370400000|2006-08-23 22:00:00|1292.97|1292.97|1296.06|1296.06|1297.23|1297.23|1291.4|1291.4|0
1156456800000|2006-08-24 22:00:00|1295.92|1295.92|1295.09|1295.09|1298.88|1298.88|1292.39|1292.39|0
1156716000000|2006-08-27 22:00:00|1295.09|1295.09|1301.78|1301.78|1305.02|1305.02|1293.97|1293.97|0
1156802400000|2006-08-28 22:00:00|1301.57|1301.57|1304.28|1304.28|1305.02|1305.02|1295.29|1295.29|0
1156888800000|2006-08-29 22:00:00|1303.7|1303.7|1304.27|1304.27|1306.74|1306.74|1302.15|1302.15|0
1156975200000|2006-08-30 22:00:00|1304.25|1304.25|1303.82|1303.82|1306.11|1306.11|1302.45|1302.45|0
1157061600000|2006-08-31 22:00:00|1303.8|1303.8|1311.01|1311.01|1312.03|1312.03|1303.8|1303.8|0
1157407200000|2006-09-04 22:00:00|1310.94|1310.94|1313.25|1313.25|1314.67|1314.67|1308.82|1308.82|0
1157493600000|2006-09-05 22:00:00|1313.04|1313.04|1300.26|1300.26|1313.04|1313.04|1299.28|1299.28|0
1157580000000|2006-09-06 22:00:00|1300.21|1300.21|1294.02|1294.02|1301.25|1301.25|1292.13|1292.13|0
1157666400000|2006-09-07 22:00:00|1294.02|1294.02|1298.92|1298.92|1300.14|1300.14|1294.02|1294.02|0
1157925600000|2006-09-10 22:00:00|1298.86|1298.86|1299.54|1299.54|1302.36|1302.36|1290.93|1290.93|0
1158012000000|2006-09-11 22:00:00|1299.53|1299.53|1313.11|1313.11|1314.28|1314.28|1299.53|1299.53|0
1158098400000|2006-09-12 22:00:00|1312.74|1312.74|1318.07|1318.07|1319.92|1319.92|1311.12|1311.12|0
1158184800000|2006-09-13 22:00:00|1318|1318|1316.28|1316.28|1318|1318|1313.25|1313.25|0
1158271200000|2006-09-14 22:00:00|1316.28|1316.28|1319.87|1319.87|1324.65|1324.65|1316.28|1316.28|0
1158530400000|2006-09-17 22:00:00|1319.85|1319.85|1321.18|1321.18|1324.87|1324.87|1318.16|1318.16|0
1158616800000|2006-09-18 22:00:00|1321.17|1321.17|1318.31|1318.31|1322.04|1322.04|1312.17|1312.17|0
1158703200000|2006-09-19 22:00:00|1318.28|1318.28|1325.18|1325.18|1328.53|1328.53|1318.28|1318.28|0
1158789600000|2006-09-20 22:00:00|1324.89|1324.89|1318.03|1318.03|1328.19|1328.19|1315.45|1315.45|0
1158876000000|2006-09-21 22:00:00|1318.03|1318.03|1314.78|1314.78|1318.03|1318.03|1310.94|1310.94|0
1159135200000|2006-09-24 22:00:00|1314.78|1314.78|1326.37|1326.37|1329.35|1329.35|1311.58|1311.58|0
1159221600000|2006-09-25 22:00:00|1326.35|1326.35|1336.34|1336.34|1336.6|1336.6|1325.3|1325.3|0
1159308000000|2006-09-26 22:00:00|1336.12|1336.12|1336.59|1336.59|1340.08|1340.08|1333.54|1333.54|0
1159394400000|2006-09-27 22:00:00|1336.56|1336.56|1339.15|1339.15|1340.28|1340.28|1333.75|1333.75|0
1159480800000|2006-09-28 22:00:00|1339.15|1339.15|1335.85|1335.85|1339.88|1339.88|1335.64|1335.64|0
1159740000000|2006-10-01 22:00:00|1335.82|1335.82|1331.32|1331.32|1338.54|1338.54|1330.28|1330.28|0
1159826400000|2006-10-02 22:00:00|1331.32|1331.32|1334.11|1334.11|1338.31|1338.31|1327.1|1327.1|0
1159912800000|2006-10-03 22:00:00|1333.81|1333.81|1350.22|1350.22|1350.22|1350.22|1331.48|1331.48|0
1159999200000|2006-10-04 22:00:00|1349.84|1349.84|1353.22|1353.22|1353.79|1353.79|1347.75|1347.75|0
1160085600000|2006-10-05 22:00:00|1353.22|1353.22|1349.58|1349.58|1353.22|1353.22|1344.21|1344.21|0
1160344800000|2006-10-08 22:00:00|1349.58|1349.58|1350.66|1350.66|1352.69|1352.69|1346.55|1346.55|0
1160431200000|2006-10-09 22:00:00|1350.62|1350.62|1353.42|1353.42|1354.23|1354.23|1348.6|1348.6|0
1160517600000|2006-10-10 22:00:00|1353.28|1353.28|1349.95|1349.95|1353.97|1353.97|1343.57|1343.57|0
1160604000000|2006-10-11 22:00:00|1349.94|1349.94|1362.83|1362.83|1363.76|1363.76|1349.94|1349.94|0
1160690400000|2006-10-12 22:00:00|1362.82|1362.82|1365.62|1365.62|1366.63|1366.63|1360.5|1360.5|0
1160949600000|2006-10-15 22:00:00|1365.61|1365.61|1369.05|1369.05|1370.2|1370.2|1364.48|1364.48|0
1161036000000|2006-10-16 22:00:00|1369.05|1369.05|1364.05|1364.05|1369.05|1369.05|1356.87|1356.87|0
1161122400000|2006-10-17 22:00:00|1363.93|1363.93|1365.96|1365.96|1372.87|1372.87|1360.95|1360.95|0
1161208800000|2006-10-18 22:00:00|1365.95|1365.95|1366.96|1366.96|1368.09|1368.09|1362.06|1362.06|0
1161295200000|2006-10-19 22:00:00|1366.94|1366.94|1368.6|1368.6|1368.66|1368.66|1362.1|1362.1|0
1161554400000|2006-10-22 22:00:00|1368.58|1368.58|1377.02|1377.02|1377.4|1377.4|1363.94|1363.94|0
1161640800000|2006-10-23 22:00:00|1377.02|1377.02|1377.38|1377.38|1377.78|1377.78|1372.42|1372.42|0
1161727200000|2006-10-24 22:00:00|1377.36|1377.36|1382.22|1382.22|1383.61|1383.61|1376|1376|0
1161813600000|2006-10-25 22:00:00|1382.21|1382.21|1389.08|1389.08|1389.45|1389.45|1379.47|1379.47|0
1161900000000|2006-10-26 22:00:00|1388.89|1388.89|1377.34|1377.34|1388.89|1388.89|1375.85|1375.85|0
1162162800000|2006-10-29 23:00:00|1377.3|1377.3|1377.93|1377.93|1381.22|1381.22|1373.46|1373.46|0
1162249200000|2006-10-30 23:00:00|1377.93|1377.93|1377.94|1377.94|1381.21|1381.21|1372.19|1372.19|0
1162335600000|2006-10-31 23:00:00|1377.76|1377.76|1367.81|1367.81|1381.95|1381.95|1366.26|1366.26|0
1162422000000|2006-11-01 23:00:00|1367.44|1367.44|1367.34|1367.34|1368.39|1368.39|1362.21|1362.21|0
1162508400000|2006-11-02 23:00:00|1367.31|1367.31|1364.3|1364.3|1371.68|1371.68|1360.98|1360.98|0
1162767600000|2006-11-05 23:00:00|1364.27|1364.27|1379.78|1379.78|1381.4|1381.4|1364.27|1364.27|0
1162854000000|2006-11-06 23:00:00|1379.75|1379.75|1382.84|1382.84|1388.19|1388.19|1379.19|1379.19|0
1162940400000|2006-11-07 23:00:00|1382.5|1382.5|1385.72|1385.72|1388.61|1388.61|1376.29|1376.29|0
1163026800000|2006-11-08 23:00:00|1385.43|1385.43|1378.33|1378.33|1388.92|1388.92|1377.31|1377.31|0
1163113200000|2006-11-09 23:00:00|1378.33|1378.33|1380.9|1380.9|1381.04|1381.04|1375.6|1375.6|0
1163372400000|2006-11-12 23:00:00|1380.58|1380.58|1384.42|1384.42|1387.61|1387.61|1378.8|1378.8|0
1163458800000|2006-11-13 23:00:00|1384.36|1384.36|1393.22|1393.22|1394.49|1394.49|1379.07|1379.07|0
1163545200000|2006-11-14 23:00:00|1392.91|1392.91|1396.57|1396.57|1401.35|1401.35|1392.13|1392.13|0
1163631600000|2006-11-15 23:00:00|1396.53|1396.53|1399.76|1399.76|1403.76|1403.76|1396.53|1396.53|0
1163718000000|2006-11-16 23:00:00|1399.76|1399.76|1401.2|1401.2|1401.21|1401.21|1394.55|1394.55|0
1163977200000|2006-11-19 23:00:00|1401.17|1401.17|1400.5|1400.5|1404.37|1404.37|1397.85|1397.85|0
1164063600000|2006-11-20 23:00:00|1400.43|1400.43|1402.81|1402.81|1403.49|1403.49|1399.99|1399.99|0
1164150000000|2006-11-21 23:00:00|1402.69|1402.69|1406.09|1406.09|1407.89|1407.89|1402.26|1402.26|0
1164322800000|2006-11-23 23:00:00|1405.94|1405.94|1400.95|1400.95|1405.94|1405.94|1399.25|1399.25|0
1164582000000|2006-11-26 23:00:00|1400.95|1400.95|1381.9|1381.9|1400.95|1400.95|1381.44|1381.44|0
1164668400000|2006-11-27 23:00:00|1381.61|1381.61|1386.72|1386.72|1387.91|1387.91|1377.83|1377.83|0
1164754800000|2006-11-28 23:00:00|1386.11|1386.11|1399.48|1399.48|1401.14|1401.14|1386.11|1386.11|0
1164841200000|2006-11-29 23:00:00|1399.47|1399.47|1400.63|1400.63|1406.3|1406.3|1393.83|1393.83|0
1164927600000|2006-11-30 23:00:00|1400.63|1400.63|1396.71|1396.71|1402.46|1402.46|1385.93|1385.93|0
1165186800000|2006-12-03 23:00:00|1396.67|1396.67|1409.12|1409.12|1411.23|1411.23|1396.67|1396.67|0
1165273200000|2006-12-04 23:00:00|1409.1|1409.1|1414.76|1414.76|1415.27|1415.27|1408.78|1408.78|0
1165359600000|2006-12-05 23:00:00|1414.4|1414.4|1412.9|1412.9|1415.93|1415.93|1411.05|1411.05|0
1165446000000|2006-12-06 23:00:00|1412.86|1412.86|1407.29|1407.29|1418.27|1418.27|1406.8|1406.8|0
1165532400000|2006-12-07 23:00:00|1407.27|1407.27|1409.84|1409.84|1414.09|1414.09|1403.67|1403.67|0
1165791600000|2006-12-10 23:00:00|1409.81|1409.81|1413.04|1413.04|1415.6|1415.6|1408.56|1408.56|0
1165878000000|2006-12-11 23:00:00|1413|1413|1411.56|1411.56|1413.78|1413.78|1404.75|1404.75|0
1165964400000|2006-12-12 23:00:00|1411.32|1411.32|1413.21|1413.21|1416.64|1416.64|1411.05|1411.05|0
1166050800000|2006-12-13 23:00:00|1413.16|1413.16|1425.49|1425.49|1427.23|1427.23|1413.16|1413.16|0
1166137200000|2006-12-14 23:00:00|1425.48|1425.48|1427.09|1427.09|1431.63|1431.63|1425.48|1425.48|0
1166396400000|2006-12-17 23:00:00|1427.08|1427.08|1422.48|1422.48|1431.81|1431.81|1420.65|1420.65|0
1166482800000|2006-12-18 23:00:00|1422.42|1422.42|1425.55|1425.55|1428.3|1428.3|1414.88|1414.88|0
1166569200000|2006-12-19 23:00:00|1425.51|1425.51|1423.53|1423.53|1429.05|1429.05|1423.51|1423.51|0
1166655600000|2006-12-20 23:00:00|1423.2|1423.2|1418.3|1418.3|1426.4|1426.4|1415.9|1415.9|0
1166742000000|2006-12-21 23:00:00|1418.1|1418.1|1410.76|1410.76|1418.82|1418.82|1410.28|1410.28|0
1167087600000|2006-12-25 23:00:00|1410.75|1410.75|1416.9|1416.9|1417.91|1417.91|1410.45|1410.45|0
1167174000000|2006-12-26 23:00:00|1416.63|1416.63|1426.84|1426.84|1427.72|1427.72|1416.63|1416.63|0
1167260400000|2006-12-27 23:00:00|1426.77|1426.77|1424.73|1424.73|1427.26|1427.26|1422.05|1422.05|0
1167346800000|2006-12-28 23:00:00|1424.71|1424.71|1418.3|1418.3|1427|1427|1416.72|1416.72|0
1167778800000|2007-01-02 23:00:00|1418.03|1418.03|1416.6|1416.6|1429.42|1429.42|1407.86|1407.86|0
1167865200000|2007-01-03 23:00:00|1416.6|1416.6|1418.34|1418.34|1421.84|1421.84|1408.22|1408.22|0
1167951600000|2007-01-04 23:00:00|1418.34|1418.34|1409.71|1409.71|1418.34|1418.34|1405.75|1405.75|0
1168210800000|2007-01-07 23:00:00|1409.26|1409.26|1412.84|1412.84|1414.98|1414.98|1403.97|1403.97|0
1168297200000|2007-01-08 23:00:00|1412.84|1412.84|1412.11|1412.11|1415.61|1415.61|1405.42|1405.42|0
1168383600000|2007-01-09 23:00:00|1411.94|1411.94|1414.85|1414.85|1415.99|1415.99|1404.33|1404.33|0
1168470000000|2007-01-10 23:00:00|1414.84|1414.84|1423.82|1423.82|1427.12|1427.12|1414.84|1414.84|0
1168556400000|2007-01-11 23:00:00|1423.82|1423.82|1430.73|1430.73|1431.23|1431.23|1422.58|1422.58|0
1168902000000|2007-01-15 23:00:00|1430.73|1430.73|1431.9|1431.9|1433.93|1433.93|1428.62|1428.62|0
1168988400000|2007-01-16 23:00:00|1431.77|1431.77|1430.62|1430.62|1435.27|1435.27|1428.57|1428.57|0
1169074800000|2007-01-17 23:00:00|1430.59|1430.59|1426.37|1426.37|1433.3|1433.3|1424.21|1424.21|0
1169161200000|2007-01-18 23:00:00|1426.35|1426.35|1430.5|1430.5|1431.57|1431.57|1425.19|1425.19|0
1169420400000|2007-01-21 23:00:00|1430.47|1430.47|1422.95|1422.95|1431.39|1431.39|1420.4|1420.4|0
1169506800000|2007-01-22 23:00:00|1422.95|1422.95|1427.99|1427.99|1431.33|1431.33|1421.66|1421.66|0
1169593200000|2007-01-23 23:00:00|1427.96|1427.96|1440.13|1440.13|1440.14|1440.14|1427.96|1427.96|0
1169679600000|2007-01-24 23:00:00|1440.12|1440.12|1423.9|1423.9|1440.69|1440.69|1422.34|1422.34|0
1169766000000|2007-01-25 23:00:00|1423.9|1423.9|1422.18|1422.18|1427.27|1427.27|1416.96|1416.96|0
1170025200000|2007-01-28 23:00:00|1422.03|1422.03|1420.62|1420.62|1426.94|1426.94|1418.46|1418.46|0
1170111600000|2007-01-29 23:00:00|1420.61|1420.61|1428.82|1428.82|1428.82|1428.82|1420.61|1420.61|0
1170198000000|2007-01-30 23:00:00|1428.65|1428.65|1438.24|1438.24|1441.61|1441.61|1424.78|1424.78|0
1170284400000|2007-01-31 23:00:00|1437.9|1437.9|1445.94|1445.94|1446.64|1446.64|1437.9|1437.9|0
1170370800000|2007-02-01 23:00:00|1445.94|1445.94|1448.39|1448.39|1449.33|1449.33|1444.49|1444.49|0
1170630000000|2007-02-04 23:00:00|1448.33|1448.33|1446.99|1446.99|1449.38|1449.38|1443.85|1443.85|0
1170716400000|2007-02-05 23:00:00|1446.98|1446.98|1448|1448|1450.19|1450.19|1443.4|1443.4|0
1170802800000|2007-02-06 23:00:00|1447.41|1447.41|1450.02|1450.02|1452.99|1452.99|1446.44|1446.44|0
1170889200000|2007-02-07 23:00:00|1449.99|1449.99|1448.31|1448.31|1450.45|1450.45|1442.81|1442.81|0
1170975600000|2007-02-08 23:00:00|1448.25|1448.25|1438.06|1438.06|1452.45|1452.45|1433.44|1433.44|0
1171234800000|2007-02-11 23:00:00|1438|1438|1433.37|1433.37|1439.11|1439.11|1431.44|1431.44|0
1171321200000|2007-02-12 23:00:00|1433.22|1433.22|1444.26|1444.26|1444.41|1444.41|1433.22|1433.22|0
1171407600000|2007-02-13 23:00:00|1443.91|1443.91|1455.3|1455.3|1457.65|1457.65|1443.91|1443.91|0
1171494000000|2007-02-14 23:00:00|1455.15|1455.15|1456.81|1456.81|1457.97|1457.97|1453.19|1453.19|0
1171580400000|2007-02-15 23:00:00|1456.77|1456.77|1455.54|1455.54|1456.77|1456.77|1451.57|1451.57|0
1171926000000|2007-02-19 23:00:00|1455.53|1455.53|1459.68|1459.68|1460.53|1460.53|1449.2|1449.2|0
1172012400000|2007-02-20 23:00:00|1459.6|1459.6|1457.63|1457.63|1459.6|1459.6|1452.02|1452.02|0
1172098800000|2007-02-21 23:00:00|1457.29|1457.29|1456.38|1456.38|1461.57|1461.57|1450.51|1450.51|0
1172185200000|2007-02-22 23:00:00|1456.22|1456.22|1451.19|1451.19|1456.22|1456.22|1448.36|1448.36|0
1172444400000|2007-02-25 23:00:00|1451.04|1451.04|1449.37|1449.37|1456.95|1456.95|1445.48|1445.48|0
1172530800000|2007-02-26 23:00:00|1449.25|1449.25|1399.04|1399.04|1449.25|1449.25|1389.42|1389.42|0
1172617200000|2007-02-27 23:00:00|1398.64|1398.64|1406.82|1406.82|1415.89|1415.89|1396.65|1396.65|0
1172703600000|2007-02-28 23:00:00|1406.8|1406.8|1403.17|1403.17|1409.46|1409.46|1380.87|1380.87|0
1172790000000|2007-03-01 23:00:00|1403.16|1403.16|1387.17|1387.17|1403.4|1403.4|1386.87|1386.87|0
1173049200000|2007-03-04 23:00:00|1387.11|1387.11|1374.12|1374.12|1391.86|1391.86|1373.97|1373.97|0
1173135600000|2007-03-05 23:00:00|1374.06|1374.06|1395.41|1395.41|1397.9|1397.9|1374.06|1374.06|0
1173222000000|2007-03-06 23:00:00|1395.02|1395.02|1391.97|1391.97|1401.16|1401.16|1390.64|1390.64|0
1173308400000|2007-03-07 23:00:00|1391.88|1391.88|1401.89|1401.89|1407.93|1407.93|1391.88|1391.88|0
1173394800000|2007-03-08 23:00:00|1401.89|1401.89|1402.85|1402.85|1410.15|1410.15|1397.3|1397.3|0
1173654000000|2007-03-11 23:00:00|1402.8|1402.8|1406.6|1406.6|1409.34|1409.34|1398.4|1398.4|0
1173740400000|2007-03-12 23:00:00|1406.23|1406.23|1377.95|1377.95|1406.23|1406.23|1377.71|1377.71|0
1173826800000|2007-03-13 23:00:00|1377.86|1377.86|1387.17|1387.17|1388.09|1388.09|1363.98|1363.98|0
1173913200000|2007-03-14 23:00:00|1387.11|1387.11|1392.28|1392.28|1395.73|1395.73|1385.16|1385.16|0
1173999600000|2007-03-15 23:00:00|1392.28|1392.28|1386.95|1386.95|1397.51|1397.51|1383.63|1383.63|0
1174258800000|2007-03-18 23:00:00|1386.95|1386.95|1402.06|1402.06|1403.2|1403.2|1386.95|1386.95|0
1174345200000|2007-03-19 23:00:00|1402.04|1402.04|1410.94|1410.94|1411.53|1411.53|1400.7|1400.7|0
1174431600000|2007-03-20 23:00:00|1410.92|1410.92|1435.04|1435.04|1437.77|1437.77|1409.75|1409.75|0
1174518000000|2007-03-21 23:00:00|1435.04|1435.04|1434.54|1434.54|1437.66|1437.66|1429.88|1429.88|0
1174604400000|2007-03-22 23:00:00|1434.54|1434.54|1436.11|1436.11|1438.89|1438.89|1433.21|1433.21|0
1174860000000|2007-03-25 22:00:00|1436.11|1436.11|1437.5|1437.5|1437.65|1437.65|1423.28|1423.28|0
1174946400000|2007-03-26 22:00:00|1437.49|1437.49|1428.61|1428.61|1437.49|1437.49|1425.54|1425.54|0
1175032800000|2007-03-27 22:00:00|1428.35|1428.35|1417.23|1417.23|1428.35|1428.35|1414.07|1414.07|0
1175119200000|2007-03-28 22:00:00|1417.17|1417.17|1422.53|1422.53|1426.24|1426.24|1413.27|1413.27|0
1175205600000|2007-03-29 22:00:00|1422.52|1422.52|1420.86|1420.86|1429.22|1429.22|1408.9|1408.9|0
1175464800000|2007-04-01 22:00:00|1420.83|1420.83|1424.55|1424.55|1425.49|1425.49|1416.37|1416.37|0
1175551200000|2007-04-02 22:00:00|1424.27|1424.27|1437.77|1437.77|1440.57|1440.57|1424.27|1424.27|0
1175637600000|2007-04-03 22:00:00|1437.75|1437.75|1439.37|1439.37|1440.16|1440.16|1435.08|1435.08|0
1175724000000|2007-04-04 22:00:00|1438.94|1438.94|1443.76|1443.76|1444.88|1444.88|1436.67|1436.67|0
1176069600000|2007-04-08 22:00:00|1443.77|1443.77|1444.61|1444.61|1448.1|1448.1|1443.28|1443.28|0
1176156000000|2007-04-09 22:00:00|1444.58|1444.58|1448.39|1448.39|1448.73|1448.73|1443.99|1443.99|0
1176242400000|2007-04-10 22:00:00|1448.23|1448.23|1438.87|1438.87|1448.39|1448.39|1436.15|1436.15|0
1176328800000|2007-04-11 22:00:00|1438.87|1438.87|1447.8|1447.8|1448.02|1448.02|1433.91|1433.91|0
1176415200000|2007-04-12 22:00:00|1447.8|1447.8|1452.85|1452.85|1453.11|1453.11|1444.15|1444.15|0
1176674400000|2007-04-15 22:00:00|1452.84|1452.84|1468.47|1468.47|1468.62|1468.62|1452.84|1452.84|0
1176760800000|2007-04-16 22:00:00|1468.47|1468.47|1471.48|1471.48|1474.35|1474.35|1467.15|1467.15|0
1176847200000|2007-04-17 22:00:00|1471.47|1471.47|1472.5|1472.5|1476.57|1476.57|1466.41|1466.41|0
1176933600000|2007-04-18 22:00:00|1472.48|1472.48|1470.73|1470.73|1474.23|1474.23|1464.47|1464.47|0
1177020000000|2007-04-19 22:00:00|1470.69|1470.69|1484.35|1484.35|1484.74|1484.74|1470.69|1470.69|0
1177279200000|2007-04-22 22:00:00|1484.33|1484.33|1480.93|1480.93|1487.32|1487.32|1480.19|1480.19|0
1177365600000|2007-04-23 22:00:00|1480.93|1480.93|1480.41|1480.41|1483.82|1483.82|1473.74|1473.74|0
1177452000000|2007-04-24 22:00:00|1480.28|1480.28|1495.42|1495.42|1496.59|1496.59|1480.28|1480.28|0
1177538400000|2007-04-25 22:00:00|1495.27|1495.27|1494.25|1494.25|1498.02|1498.02|1491.17|1491.17|0
1177624800000|2007-04-26 22:00:00|1494.21|1494.21|1494.07|1494.07|1497.32|1497.32|1488.67|1488.67|0
1177884000000|2007-04-29 22:00:00|1494.07|1494.07|1482.37|1482.37|1497.16|1497.16|1482.29|1482.29|0
1177970400000|2007-04-30 22:00:00|1482.37|1482.37|1486.3|1486.3|1487.27|1487.27|1476.7|1476.7|0
1178056800000|2007-05-01 22:00:00|1486.13|1486.13|1495.92|1495.92|1499.1|1499.1|1486.13|1486.13|0
1178143200000|2007-05-02 22:00:00|1495.56|1495.56|1502.39|1502.39|1503.34|1503.34|1495.56|1495.56|0
1178229600000|2007-05-03 22:00:00|1502.35|1502.35|1505.62|1505.62|1510.34|1510.34|1501.8|1501.8|0
1178488800000|2007-05-06 22:00:00|1505.57|1505.57|1509.48|1509.48|1511|1511|1505.54|1505.54|0
1178575200000|2007-05-07 22:00:00|1509.36|1509.36|1507.72|1507.72|1509.36|1509.36|1500.66|1500.66|0
1178661600000|2007-05-08 22:00:00|1507.32|1507.32|1512.58|1512.58|1513.8|1513.8|1503.77|1503.77|0
1178748000000|2007-05-09 22:00:00|1512.33|1512.33|1491.47|1491.47|1512.33|1512.33|1491.42|1491.42|0
1178834400000|2007-05-10 22:00:00|1491.47|1491.47|1505.85|1505.85|1506.24|1506.24|1491.47|1491.47|0
1179093600000|2007-05-13 22:00:00|1505.76|1505.76|1503.15|1503.15|1510.9|1510.9|1498.34|1498.34|0
1179180000000|2007-05-14 22:00:00|1503.11|1503.11|1501.19|1501.19|1514.83|1514.83|1500.43|1500.43|0
1179266400000|2007-05-15 22:00:00|1500.75|1500.75|1514.14|1514.14|1514.15|1514.15|1500.75|1500.75|0
1179352800000|2007-05-16 22:00:00|1514.01|1514.01|1512.75|1512.75|1517.14|1517.14|1509.29|1509.29|0
1179439200000|2007-05-17 22:00:00|1512.74|1512.74|1522.75|1522.75|1522.75|1522.75|1512.74|1512.74|0
1179698400000|2007-05-20 22:00:00|1522.75|1522.75|1525.1|1525.1|1529.87|1529.87|1522.71|1522.71|0
1179784800000|2007-05-21 22:00:00|1525.1|1525.1|1524.12|1524.12|1529.24|1529.24|1522.05|1522.05|0
1179871200000|2007-05-22 22:00:00|1524.09|1524.09|1522.28|1522.28|1532.43|1532.43|1521.9|1521.9|0
1179957600000|2007-05-23 22:00:00|1522.1|1522.1|1507.51|1507.51|1529.31|1529.31|1505.18|1505.18|0
1180044000000|2007-05-24 22:00:00|1507.5|1507.5|1515.73|1515.73|1517.41|1517.41|1507.5|1507.5|0
1180389600000|2007-05-28 22:00:00|1515.55|1515.55|1518.11|1518.11|1521.8|1521.8|1512.02|1512.02|0
1180476000000|2007-05-29 22:00:00|1517.6|1517.6|1530.23|1530.23|1530.23|1530.23|1510.06|1510.06|0
1180562400000|2007-05-30 22:00:00|1530.19|1530.19|1530.62|1530.62|1535.56|1535.56|1528.26|1528.26|0
1180648800000|2007-05-31 22:00:00|1530.62|1530.62|1536.34|1536.34|1540.56|1540.56|1530.62|1530.62|0
1180908000000|2007-06-03 22:00:00|1536.28|1536.28|1539.18|1539.18|1540.53|1540.53|1532.31|1532.31|0
1180994400000|2007-06-04 22:00:00|1539.12|1539.12|1530.95|1530.95|1539.12|1539.12|1525.62|1525.62|0
1181080800000|2007-06-05 22:00:00|1530.57|1530.57|1517.38|1517.38|1530.57|1530.57|1514.13|1514.13|0
1181167200000|2007-06-06 22:00:00|1517.36|1517.36|1490.72|1490.72|1517.36|1517.36|1490.37|1490.37|0
1181253600000|2007-06-07 22:00:00|1490.71|1490.71|1507.67|1507.67|1507.76|1507.76|1487.41|1487.41|0
1181512800000|2007-06-10 22:00:00|1507.64|1507.64|1509.12|1509.12|1515.53|1515.53|1503.35|1503.35|0
1181599200000|2007-06-11 22:00:00|1509.12|1509.12|1493|1493|1511.33|1511.33|1492.97|1492.97|0
1181685600000|2007-06-12 22:00:00|1492.65|1492.65|1515.67|1515.67|1515.7|1515.7|1492.65|1492.65|0
1181772000000|2007-06-13 22:00:00|1515.58|1515.58|1522.97|1522.97|1526.45|1526.45|1515.58|1515.58|0
1181858400000|2007-06-14 22:00:00|1525.46|1525.46|1532.91|1532.91|1538.71|1538.71|1525.46|1525.46|0
1182117600000|2007-06-17 22:00:00|1532.9|1532.9|1531.05|1531.05|1535.44|1535.44|1529.31|1529.31|0
1182204000000|2007-06-18 22:00:00|1531.02|1531.02|1533.7|1533.7|1535.85|1535.85|1525.67|1525.67|0
1182290400000|2007-06-19 22:00:00|1533.68|1533.68|1512.84|1512.84|1537.32|1537.32|1512.36|1512.36|0
1182376800000|2007-06-20 22:00:00|1512.5|1512.5|1522.19|1522.19|1522.9|1522.9|1504.75|1504.75|0
1182463200000|2007-06-21 22:00:00|1522.19|1522.19|1502.56|1502.56|1522.19|1522.19|1500.74|1500.74|0
1182722400000|2007-06-24 22:00:00|1502.56|1502.56|1497.74|1497.74|1514.29|1514.29|1492.68|1492.68|0
1182808800000|2007-06-25 22:00:00|1497.68|1497.68|1492.89|1492.89|1506.12|1506.12|1490.54|1490.54|0
1182895200000|2007-06-26 22:00:00|1492.62|1492.62|1506.34|1506.34|1506.8|1506.8|1484.18|1484.18|0
1182981600000|2007-06-27 22:00:00|1506.32|1506.32|1505.71|1505.71|1514.84|1514.84|1503.41|1503.41|0
1183068000000|2007-06-28 22:00:00|1505.7|1505.7|1503.35|1503.35|1517.53|1517.53|1493.61|1493.61|0
1183327200000|2007-07-01 22:00:00|1504.66|1504.66|1519.43|1519.43|1519.45|1519.45|1504.66|1504.66|0
1183413600000|2007-07-02 22:00:00|1519.12|1519.12|1524.87|1524.87|1526.01|1526.01|1519.12|1519.12|0
1183586400000|2007-07-04 22:00:00|1524.86|1524.86|1525.4|1525.4|1526.57|1526.57|1517.72|1517.72|0
1183672800000|2007-07-05 22:00:00|1524.96|1524.96|1530.44|1530.44|1532.4|1532.4|1520.47|1520.47|0
1183932000000|2007-07-08 22:00:00|1530.43|1530.43|1531.85|1531.85|1534.26|1534.26|1527.45|1527.45|0
1184018400000|2007-07-09 22:00:00|1531.85|1531.85|1510.12|1510.12|1531.85|1531.85|1510.01|1510.01|0
1184104800000|2007-07-10 22:00:00|1509.93|1509.93|1518.76|1518.76|1519.34|1519.34|1506.1|1506.1|0
1184191200000|2007-07-11 22:00:00|1518.74|1518.74|1547.7|1547.7|1547.92|1547.92|1518.74|1518.74|0
1184277600000|2007-07-12 22:00:00|1547.68|1547.68|1552.5|1552.5|1555.1|1555.1|1544.85|1544.85|0
1184536800000|2007-07-15 22:00:00|1552.5|1552.5|1549.52|1549.52|1555.9|1555.9|1546.69|1546.69|0
1184623200000|2007-07-16 22:00:00|1549.52|1549.52|1549.37|1549.37|1555.32|1555.32|1547.74|1547.74|0
1184709600000|2007-07-17 22:00:00|1549.2|1549.2|1546.17|1546.17|1549.2|1549.2|1533.67|1533.67|0
1184796000000|2007-07-18 22:00:00|1546.13|1546.13|1553.08|1553.08|1555.2|1555.2|1546.13|1546.13|0
1184882400000|2007-07-19 22:00:00|1553.19|1553.19|1534.1|1534.1|1553.19|1553.19|1529.2|1529.2|0
1185141600000|2007-07-22 22:00:00|1534.06|1534.06|1541.57|1541.57|1547.23|1547.23|1534.06|1534.06|0
1185228000000|2007-07-23 22:00:00|1541.57|1541.57|1511.04|1511.04|1541.57|1541.57|1508.62|1508.62|0
1185314400000|2007-07-24 22:00:00|1511.03|1511.03|1518.09|1518.09|1524.31|1524.31|1503.73|1503.73|0
1185400800000|2007-07-25 22:00:00|1518.09|1518.09|1482.66|1482.66|1518.09|1518.09|1465.3|1465.3|0
1185487200000|2007-07-26 22:00:00|1482.44|1482.44|1458.95|1458.95|1488.53|1488.53|1458.95|1458.95|0
1185746400000|2007-07-29 22:00:00|1458.93|1458.93|1473.91|1473.91|1477.88|1477.88|1454.32|1454.32|0
1185832800000|2007-07-30 22:00:00|1473.9|1473.9|1455.27|1455.27|1488.3|1488.3|1454.25|1454.25|0
1185919200000|2007-07-31 22:00:00|1455.18|1455.18|1465.81|1465.81|1468.38|1468.38|1439.59|1439.59|0
1186005600000|2007-08-01 22:00:00|1465.46|1465.46|1472.2|1472.2|1476.43|1476.43|1460.58|1460.58|0
1186092000000|2007-08-02 22:00:00|1472.18|1472.18|1433.06|1433.06|1473.23|1473.23|1432.8|1432.8|0
1186351200000|2007-08-05 22:00:00|1433.04|1433.04|1467.67|1467.67|1467.67|1467.67|1427.39|1427.39|0
1186437600000|2007-08-06 22:00:00|1467.62|1467.62|1476.71|1476.71|1488.3|1488.3|1455.8|1455.8|0
1186524000000|2007-08-07 22:00:00|1476.22|1476.22|1497.49|1497.49|1503.89|1503.89|1476.22|1476.22|0
1186610400000|2007-08-08 22:00:00|1497.21|1497.21|1453.09|1453.09|1497.21|1497.21|1453.09|1453.09|0
1186696800000|2007-08-09 22:00:00|1453.09|1453.09|1453.64|1453.64|1462.02|1462.02|1429.74|1429.74|0
1186956000000|2007-08-12 22:00:00|1453.42|1453.42|1452.92|1452.92|1466.29|1466.29|1451.54|1451.54|0
1187042400000|2007-08-13 22:00:00|1452.87|1452.87|1426.54|1426.54|1456.74|1456.74|1426.2|1426.2|0
1187128800000|2007-08-14 22:00:00|1426.15|1426.15|1406.7|1406.7|1440.78|1440.78|1404.36|1404.36|0
1187215200000|2007-08-15 22:00:00|1406.64|1406.64|1411.27|1411.27|1415.97|1415.97|1370.6|1370.6|0
1187301600000|2007-08-16 22:00:00|1411.26|1411.26|1445.94|1445.94|1450.33|1450.33|1411.26|1411.26|0
1187560800000|2007-08-19 22:00:00|1445.94|1445.94|1445.55|1445.55|1451.75|1451.75|1430.54|1430.54|0
1187647200000|2007-08-20 22:00:00|1445.55|1445.55|1447.12|1447.12|1455.32|1455.32|1439.76|1439.76|0
1187733600000|2007-08-21 22:00:00|1447.03|1447.03|1464.07|1464.07|1464.86|1464.86|1447.03|1447.03|0
1187820000000|2007-08-22 22:00:00|1464.05|1464.05|1462.5|1462.5|1472.06|1472.06|1453.88|1453.88|0
1187906400000|2007-08-23 22:00:00|1462.34|1462.34|1479.37|1479.37|1479.4|1479.4|1460.54|1460.54|0
1188165600000|2007-08-26 22:00:00|1479.36|1479.36|1466.79|1466.79|1479.36|1479.36|1465.98|1465.98|0
1188252000000|2007-08-27 22:00:00|1466.72|1466.72|1432.36|1432.36|1466.72|1466.72|1432.01|1432.01|0
1188338400000|2007-08-28 22:00:00|1432.01|1432.01|1463.76|1463.76|1463.76|1463.76|1432.01|1432.01|0
1188424800000|2007-08-29 22:00:00|1463.67|1463.67|1457.64|1457.64|1468.43|1468.43|1451.25|1451.25|0
1188511200000|2007-08-30 22:00:00|1457.61|1457.61|1473.99|1473.99|1481.47|1481.47|1457.61|1457.61|0
1188856800000|2007-09-03 22:00:00|1473.96|1473.96|1489.42|1489.42|1496.4|1496.4|1472.15|1472.15|0
1188943200000|2007-09-04 22:00:00|1488.76|1488.76|1472.29|1472.29|1488.76|1488.76|1466.34|1466.34|0
1189029600000|2007-09-05 22:00:00|1472.03|1472.03|1478.55|1478.55|1481.49|1481.49|1467.41|1467.41|0
1189116000000|2007-09-06 22:00:00|1478.55|1478.55|1453.55|1453.55|1478.55|1478.55|1449.07|1449.07|0
1189375200000|2007-09-09 22:00:00|1453.5|1453.5|1451.7|1451.7|1462.25|1462.25|1439.29|1439.29|0
1189461600000|2007-09-10 22:00:00|1451.69|1451.69|1471.49|1471.49|1472.48|1472.48|1451.69|1451.69|0
1189548000000|2007-09-11 22:00:00|1471.1|1471.1|1471.56|1471.56|1479.5|1479.5|1465.75|1465.75|0
1189634400000|2007-09-12 22:00:00|1471.47|1471.47|1483.95|1483.95|1489.58|1489.58|1471.47|1471.47|0
1189720800000|2007-09-13 22:00:00|1483.95|1483.95|1484.25|1484.25|1485.99|1485.99|1473.18|1473.18|0
1189980000000|2007-09-16 22:00:00|1484.24|1484.24|1476.65|1476.65|1484.24|1484.24|1471.82|1471.82|0
1190066400000|2007-09-17 22:00:00|1476.63|1476.63|1519.78|1519.78|1519.89|1519.89|1476.63|1476.63|0
1190152800000|2007-09-18 22:00:00|1519.75|1519.75|1529.03|1529.03|1538.74|1538.74|1519.75|1519.75|0
1190239200000|2007-09-19 22:00:00|1528.69|1528.69|1518.75|1518.75|1529.14|1529.14|1516.42|1516.42|0
1190325600000|2007-09-20 22:00:00|1518.75|1518.75|1525.75|1525.75|1530.89|1530.89|1518.75|1518.75|0
1190584800000|2007-09-23 22:00:00|1525.75|1525.75|1517.73|1517.73|1530.18|1530.18|1516.15|1516.15|0
1190671200000|2007-09-24 22:00:00|1516.34|1516.34|1517.21|1517.21|1518.27|1518.27|1507.13|1507.13|0
1190757600000|2007-09-25 22:00:00|1518.62|1518.62|1525.42|1525.42|1529.39|1529.39|1518.62|1518.62|0
1190844000000|2007-09-26 22:00:00|1527.32|1527.32|1531.38|1531.38|1532.46|1532.46|1525.81|1525.81|0
1190930400000|2007-09-27 22:00:00|1531.24|1531.24|1526.75|1526.75|1533.74|1533.74|1521.99|1521.99|0
1191189600000|2007-09-30 22:00:00|1527.29|1527.29|1547.04|1547.04|1549.02|1549.02|1527.25|1527.25|0
1191276000000|2007-10-01 22:00:00|1546.96|1546.96|1546.63|1546.63|1548.01|1548.01|1540.37|1540.37|0
1191362400000|2007-10-02 22:00:00|1545.8|1545.8|1539.59|1539.59|1545.84|1545.84|1536.34|1536.34|0
1191448800000|2007-10-03 22:00:00|1539.91|1539.91|1542.84|1542.84|1544.02|1544.02|1537.63|1537.63|0
1191535200000|2007-10-04 22:00:00|1543.84|1543.84|1557.59|1557.59|1561.91|1561.91|1543.84|1543.84|0
1191794400000|2007-10-07 22:00:00|1556.51|1556.51|1552.58|1552.58|1556.51|1556.51|1549|1549|0
1191880800000|2007-10-08 22:00:00|1553.18|1553.18|1565.15|1565.15|1565.26|1565.26|1551.82|1551.82|0
1191967200000|2007-10-09 22:00:00|1564.98|1564.98|1562.47|1562.47|1565.42|1565.42|1555.46|1555.46|0
1192053600000|2007-10-10 22:00:00|1564.72|1564.72|1554.41|1554.41|1576.09|1576.09|1546.72|1546.72|0
1192140000000|2007-10-11 22:00:00|1555.41|1555.41|1561.8|1561.8|1563.03|1563.03|1554.09|1554.09|0
1192399200000|2007-10-14 22:00:00|1562.25|1562.25|1548.71|1548.71|1564.74|1564.74|1540.81|1540.81|0
1192485600000|2007-10-15 22:00:00|1547.81|1547.81|1538.53|1538.53|1547.81|1547.81|1536.29|1536.29|0
1192572000000|2007-10-16 22:00:00|1544.44|1544.44|1541.24|1541.24|1550.66|1550.66|1526.01|1526.01|0
1192658400000|2007-10-17 22:00:00|1539.29|1539.29|1540.08|1540.08|1542.79|1542.79|1531.76|1531.76|0
1192744800000|2007-10-18 22:00:00|1540|1540|1500.63|1500.63|1540|1540|1500.26|1500.26|0
1193004000000|2007-10-21 22:00:00|1497.79|1497.79|1506.33|1506.33|1508.06|1508.06|1490.4|1490.4|0
1193090400000|2007-10-22 22:00:00|1509.3|1509.3|1519.59|1519.59|1520.01|1520.01|1503.61|1503.61|0
1193176800000|2007-10-23 22:00:00|1516.61|1516.61|1515.88|1515.88|1517.23|1517.23|1489.56|1489.56|0
1193263200000|2007-10-24 22:00:00|1516.15|1516.15|1514.4|1514.4|1523.24|1523.24|1500.46|1500.46|0
1193349600000|2007-10-25 22:00:00|1522.17|1522.17|1535.28|1535.28|1535.53|1535.53|1520.18|1520.18|0
1193612400000|2007-10-28 23:00:00|1536.92|1536.92|1540.98|1540.98|1544.67|1544.67|1536.43|1536.43|0
1193698800000|2007-10-29 23:00:00|1539.42|1539.42|1531.02|1531.02|1539.42|1539.42|1529.55|1529.55|0
1193785200000|2007-10-30 23:00:00|1532.15|1532.15|1549.38|1549.38|1552.76|1552.76|1529.4|1529.4|0
1193871600000|2007-10-31 23:00:00|1545.79|1545.79|1508.44|1508.44|1545.79|1545.79|1506.66|1506.66|0
1193958000000|2007-11-01 23:00:00|1511.07|1511.07|1509.65|1509.65|1513.15|1513.15|1492.53|1492.53|0
1194217200000|2007-11-04 23:00:00|1505.61|1505.61|1502.17|1502.17|1510.84|1510.84|1489.95|1489.95|0
1194303600000|2007-11-05 23:00:00|1505.33|1505.33|1520.27|1520.27|1520.77|1520.77|1499.07|1499.07|0
1194390000000|2007-11-06 23:00:00|1515.46|1515.46|1475.62|1475.62|1515.46|1515.46|1475.04|1475.04|0
1194476400000|2007-11-07 23:00:00|1475.27|1475.27|1474.77|1474.77|1482.5|1482.5|1450.31|1450.31|0
1194562800000|2007-11-08 23:00:00|1467.59|1467.59|1453.7|1453.7|1474.09|1474.09|1448.51|1448.51|0
1194822000000|2007-11-11 23:00:00|1453.66|1453.66|1439.18|1439.18|1464.94|1464.94|1438.53|1438.53|0
1194908400000|2007-11-12 23:00:00|1441.35|1441.35|1481.05|1481.05|1481.37|1481.37|1441.35|1441.35|0
1194994800000|2007-11-13 23:00:00|1483.4|1483.4|1470.58|1470.58|1492.14|1492.14|1466.47|1466.47|0
1195081200000|2007-11-14 23:00:00|1468.04|1468.04|1451.15|1451.15|1472.67|1472.67|1443.49|1443.49|0
1195167600000|2007-11-15 23:00:00|1453.09|1453.09|1458.74|1458.74|1462.18|1462.18|1443.99|1443.99|0
1195426800000|2007-11-18 23:00:00|1456.7|1456.7|1433.27|1433.27|1456.7|1456.7|1430.42|1430.42|0
1195513200000|2007-11-19 23:00:00|1434.51|1434.51|1439.7|1439.7|1452.64|1452.64|1419.28|1419.28|0
1195599600000|2007-11-20 23:00:00|1434.71|1434.71|1416.77|1416.77|1436.4|1436.4|1415.64|1415.64|0
1195772400000|2007-11-22 23:00:00|1417.62|1417.62|1440.7|1440.7|1440.86|1440.86|1417.62|1417.62|0
1196031600000|2007-11-25 23:00:00|1440.74|1440.74|1407.22|1407.22|1446.09|1446.09|1406.1|1406.1|0
1196118000000|2007-11-26 23:00:00|1409.59|1409.59|1428.23|1428.23|1429.49|1429.49|1407.43|1407.43|0
1196204400000|2007-11-27 23:00:00|1432.95|1432.95|1469.02|1469.02|1471.62|1471.62|1432.95|1432.95|0
1196290800000|2007-11-28 23:00:00|1467.41|1467.41|1469.72|1469.72|1473.81|1473.81|1458.36|1458.36|0
1196377200000|2007-11-29 23:00:00|1471.83|1471.83|1481.14|1481.14|1488.94|1488.94|1470.89|1470.89|0
1196636400000|2007-12-02 23:00:00|1479.63|1479.63|1472.42|1472.42|1481.16|1481.16|1470.08|1470.08|0
1196722800000|2007-12-03 23:00:00|1471.34|1471.34|1462.79|1462.79|1471.34|1471.34|1460.66|1460.66|0
1196809200000|2007-12-04 23:00:00|1465.22|1465.22|1485.01|1485.01|1486.09|1486.09|1465.22|1465.22|0
1196895600000|2007-12-05 23:00:00|1484.59|1484.59|1507.34|1507.34|1508.02|1508.02|1482.19|1482.19|0
1196982000000|2007-12-06 23:00:00|1508.6|1508.6|1504.66|1504.66|1510.63|1510.63|1502.66|1502.66|0
1197241200000|2007-12-09 23:00:00|1505.11|1505.11|1515.96|1515.96|1518.27|1518.27|1504.96|1504.96|0
1197327600000|2007-12-10 23:00:00|1516.68|1516.68|1477.65|1477.65|1523.57|1523.57|1475.99|1475.99|0
1197414000000|2007-12-11 23:00:00|1487.58|1487.58|1486.59|1486.59|1511.96|1511.96|1468.23|1468.23|0
1197500400000|2007-12-12 23:00:00|1483.27|1483.27|1488.41|1488.41|1489.4|1489.4|1469.21|1469.21|0
1197586800000|2007-12-13 23:00:00|1486.19|1486.19|1467.95|1467.95|1486.67|1486.67|1467.78|1467.78|0
1197846000000|2007-12-16 23:00:00|1465.05|1465.05|1445.9|1445.9|1465.05|1465.05|1445.43|1445.43|0
1197932400000|2007-12-17 23:00:00|1445.92|1445.92|1454.98|1454.98|1460.16|1460.16|1435.65|1435.65|0
1198018800000|2007-12-18 23:00:00|1454.7|1454.7|1453|1453|1464.42|1464.42|1445.31|1445.31|0
1198105200000|2007-12-19 23:00:00|1456.42|1456.42|1460.12|1460.12|1461.53|1461.53|1447.22|1447.22|0
1198191600000|2007-12-20 23:00:00|1463.19|1463.19|1484.46|1484.46|1485.4|1485.4|1463.19|1463.19|0
1198450800000|2007-12-23 23:00:00|1484.55|1484.55|1496.45|1496.45|1497.63|1497.63|1484.55|1484.55|0
1198623600000|2007-12-25 23:00:00|1495.12|1495.12|1497.66|1497.66|1498.85|1498.85|1488.2|1488.2|0
1198710000000|2007-12-26 23:00:00|1495.05|1495.05|1476.37|1476.37|1495.05|1495.05|1475.86|1475.86|0
1198796400000|2007-12-27 23:00:00|1479.83|1479.83|1478.49|1478.49|1488.01|1488.01|1471.7|1471.7|0
1199055600000|2007-12-30 23:00:00|1475.25|1475.25|1468.36|1468.36|1475.83|1475.83|1465.13|1465.13|0
1199228400000|2008-01-01 23:00:00|1467.97|1467.97|1447.16|1447.16|1471.77|1471.77|1442.07|1442.07|0
1199314800000|2008-01-02 23:00:00|1447.55|1447.55|1447.16|1447.16|1456.8|1456.8|1443.73|1443.73|0
1199401200000|2008-01-03 23:00:00|1444.01|1444.01|1411.63|1411.63|1444.01|1444.01|1411.19|1411.19|0
1199660400000|2008-01-06 23:00:00|1414.07|1414.07|1416.18|1416.18|1423.87|1423.87|1403.45|1403.45|0
1199746800000|2008-01-07 23:00:00|1415.71|1415.71|1390.19|1390.19|1430.28|1430.28|1388.3|1388.3|0
1199833200000|2008-01-08 23:00:00|1390.25|1390.25|1409.13|1409.13|1409.19|1409.19|1378.7|1378.7|0
1199919600000|2008-01-09 23:00:00|1406.78|1406.78|1420.33|1420.33|1429.09|1429.09|1395.31|1395.31|0
1200006000000|2008-01-10 23:00:00|1419.91|1419.91|1401.02|1401.02|1419.91|1419.91|1394.83|1394.83|0
1200265200000|2008-01-13 23:00:00|1402.91|1402.91|1416.25|1416.25|1417.89|1417.89|1402.91|1402.91|0
1200351600000|2008-01-14 23:00:00|1411.88|1411.88|1380.95|1380.95|1411.88|1411.88|1380.6|1380.6|0
1200438000000|2008-01-15 23:00:00|1377.41|1377.41|1373.2|1373.2|1391.99|1391.99|1364.27|1364.27|0
1200524400000|2008-01-16 23:00:00|1374.79|1374.79|1333.25|1333.25|1377.72|1377.72|1330.67|1330.67|0
1200610800000|2008-01-17 23:00:00|1333.9|1333.9|1325.19|1325.19|1350.28|1350.28|1312.51|1312.51|0
1200956400000|2008-01-21 23:00:00|1312.94|1312.94|1310.5|1310.5|1322.09|1322.09|1274.29|1274.29|0
1201042800000|2008-01-22 23:00:00|1310.41|1310.41|1338.6|1338.6|1339.09|1339.09|1270.05|1270.05|0
1201129200000|2008-01-23 23:00:00|1340.13|1340.13|1352.07|1352.07|1355.15|1355.15|1334.31|1334.31|0
1201215600000|2008-01-24 23:00:00|1357.32|1357.32|1330.61|1330.61|1368.56|1368.56|1327.5|1327.5|0
1201474800000|2008-01-27 23:00:00|1330.7|1330.7|1353.97|1353.97|1353.97|1353.97|1322.26|1322.26|0
1201561200000|2008-01-28 23:00:00|1355.94|1355.94|1362.3|1362.3|1364.93|1364.93|1350.19|1350.19|0
1201647600000|2008-01-29 23:00:00|1362.22|1362.22|1355.81|1355.81|1385.86|1385.86|1352.95|1352.95|0
1201734000000|2008-01-30 23:00:00|1351.98|1351.98|1378.55|1378.55|1385.62|1385.62|1334.08|1334.08|0
1201820400000|2008-01-31 23:00:00|1378.6|1378.6|1395.42|1395.42|1396.02|1396.02|1375.93|1375.93|0
1202079600000|2008-02-03 23:00:00|1395.38|1395.38|1380.82|1380.82|1395.38|1395.38|1379.69|1379.69|0
1202166000000|2008-02-04 23:00:00|1380.28|1380.28|1336.64|1336.64|1380.28|1380.28|1336.64|1336.64|0
1202252400000|2008-02-05 23:00:00|1339.48|1339.48|1326.45|1326.45|1351.96|1351.96|1324.34|1324.34|0
1202338800000|2008-02-06 23:00:00|1324.01|1324.01|1336.91|1336.91|1347.16|1347.16|1316.75|1316.75|0
1202425200000|2008-02-07 23:00:00|1336.88|1336.88|1331.29|1331.29|1341.22|1341.22|1321.06|1321.06|0
1202684400000|2008-02-10 23:00:00|1331.92|1331.92|1339.13|1339.13|1341.4|1341.4|1320.32|1320.32|0
1202770800000|2008-02-11 23:00:00|1340.55|1340.55|1348.86|1348.86|1362.1|1362.1|1339.36|1339.36|0
1202857200000|2008-02-12 23:00:00|1353.12|1353.12|1367.21|1367.21|1369.23|1369.23|1350.78|1350.78|0
1202943600000|2008-02-13 23:00:00|1367.33|1367.33|1348.86|1348.86|1368.16|1368.16|1347.31|1347.31|0
1203030000000|2008-02-14 23:00:00|1347.52|1347.52|1349.99|1349.99|1350|1350|1338.13|1338.13|0
1203375600000|2008-02-18 23:00:00|1355.86|1355.86|1348.78|1348.78|1367.28|1367.28|1345.05|1345.05|0
1203462000000|2008-02-19 23:00:00|1348.39|1348.39|1360.03|1360.03|1363.71|1363.71|1336.55|1336.55|0
1203548400000|2008-02-20 23:00:00|1362.21|1362.21|1342.53|1342.53|1367.94|1367.94|1339.34|1339.34|0
1203634800000|2008-02-21 23:00:00|1344.22|1344.22|1353.11|1353.11|1354.3|1354.3|1327.04|1327.04|0
1203894000000|2008-02-24 23:00:00|1352.75|1352.75|1371.8|1371.8|1374.36|1374.36|1346.03|1346.03|0
1203980400000|2008-02-25 23:00:00|1371.76|1371.76|1381.29|1381.29|1387.34|1387.34|1363.29|1363.29|0
1204066800000|2008-02-26 23:00:00|1378.95|1378.95|1380.02|1380.02|1388.34|1388.34|1372|1372|0
1204153200000|2008-02-27 23:00:00|1378.16|1378.16|1367.68|1367.68|1378.16|1378.16|1363.16|1363.16|0
1204239600000|2008-02-28 23:00:00|1364.07|1364.07|1330.63|1330.63|1364.07|1364.07|1325.42|1325.42|0
1204498800000|2008-03-02 23:00:00|1330.45|1330.45|1331.34|1331.34|1335.13|1335.13|1320.04|1320.04|0
1204585200000|2008-03-03 23:00:00|1329.58|1329.58|1326.75|1326.75|1331.03|1331.03|1307.39|1307.39|0
1204671600000|2008-03-04 23:00:00|1327.69|1327.69|1333.7|1333.7|1344.19|1344.19|1320.22|1320.22|0
1204758000000|2008-03-05 23:00:00|1332.2|1332.2|1304.34|1304.34|1332.2|1332.2|1303.42|1303.42|0
1204844400000|2008-03-06 23:00:00|1301.53|1301.53|1293.37|1293.37|1313.24|1313.24|1282.43|1282.43|0
1205103600000|2008-03-09 23:00:00|1293.16|1293.16|1273.37|1273.37|1295.01|1295.01|1272.66|1272.66|0
1205190000000|2008-03-10 23:00:00|1274.4|1274.4|1320.65|1320.65|1320.65|1320.65|1274.4|1274.4|0
1205276400000|2008-03-11 23:00:00|1321.13|1321.13|1308.77|1308.77|1333.26|1333.26|1307.86|1307.86|0
1205362800000|2008-03-12 23:00:00|1305.26|1305.26|1315.48|1315.48|1321.68|1321.68|1282.11|1282.11|0
1205449200000|2008-03-13 23:00:00|1316.05|1316.05|1288.14|1288.14|1321.47|1321.47|1274.86|1274.86|0
1205708400000|2008-03-16 23:00:00|1283.21|1283.21|1276.6|1276.6|1287.5|1287.5|1256.98|1256.98|0
1205794800000|2008-03-17 23:00:00|1277.16|1277.16|1330.74|1330.74|1330.74|1330.74|1277.16|1277.16|0
1205881200000|2008-03-18 23:00:00|1330.97|1330.97|1298.42|1298.42|1341.51|1341.51|1298.42|1298.42|0
1205967600000|2008-03-19 23:00:00|1299.67|1299.67|1329.51|1329.51|1330.67|1330.67|1295.22|1295.22|0
1206313200000|2008-03-23 23:00:00|1330.29|1330.29|1349.88|1349.88|1359.68|1359.68|1330.29|1330.29|0
1206399600000|2008-03-24 23:00:00|1349.07|1349.07|1352.99|1352.99|1357.47|1357.47|1341.21|1341.21|0
1206486000000|2008-03-25 23:00:00|1352.45|1352.45|1341.13|1341.13|1352.45|1352.45|1336.41|1336.41|0
1206572400000|2008-03-26 23:00:00|1340.34|1340.34|1325.76|1325.76|1345.62|1345.62|1325.66|1325.66|0
1206658800000|2008-03-27 23:00:00|1327.02|1327.02|1315.22|1315.22|1334.87|1334.87|1312.95|1312.95|0
1206914400000|2008-03-30 22:00:00|1315.92|1315.92|1322.7|1322.7|1328.52|1328.52|1312.81|1312.81|0
1207000800000|2008-03-31 22:00:00|1326.41|1326.41|1370.18|1370.18|1370.18|1370.18|1326.41|1326.41|0
1207087200000|2008-04-01 22:00:00|1369.96|1369.96|1367.53|1367.53|1377.95|1377.95|1361.55|1361.55|0
1207173600000|2008-04-02 22:00:00|1365.69|1365.69|1369.31|1369.31|1375.66|1375.66|1358.68|1358.68|0
1207260000000|2008-04-03 22:00:00|1369.85|1369.85|1370.4|1370.4|1380.91|1380.91|1362.83|1362.83|0
1207519200000|2008-04-06 22:00:00|1373.69|1373.69|1372.54|1372.54|1386.74|1386.74|1369.02|1369.02|0
1207605600000|2008-04-07 22:00:00|1370.16|1370.16|1365.54|1365.54|1370.16|1370.16|1360.62|1360.62|0
1207692000000|2008-04-08 22:00:00|1365.5|1365.5|1354.49|1354.49|1368.39|1368.39|1349.97|1349.97|0
1207778400000|2008-04-09 22:00:00|1355.37|1355.37|1360.55|1360.55|1367.24|1367.24|1350.11|1350.11|0
1207864800000|2008-04-10 22:00:00|1357.98|1357.98|1332.83|1332.83|1357.98|1357.98|1331.21|1331.21|0
1208124000000|2008-04-13 22:00:00|1332.2|1332.2|1328.32|1328.32|1335.64|1335.64|1326.16|1326.16|0
1208210400000|2008-04-14 22:00:00|1331.72|1331.72|1334.43|1334.43|1337.72|1337.72|1324.35|1324.35|0
1208296800000|2008-04-15 22:00:00|1337.02|1337.02|1364.71|1364.71|1365.49|1365.49|1337.02|1337.02|0
1208383200000|2008-04-16 22:00:00|1363.37|1363.37|1365.56|1365.56|1368.6|1368.6|1357.25|1357.25|0
1208469600000|2008-04-17 22:00:00|1369|1369|1390.33|1390.33|1395.9|1395.9|1369|1369|0
1208728800000|2008-04-20 22:00:00|1387.72|1387.72|1388.17|1388.17|1390.23|1390.23|1379.25|1379.25|0
1208815200000|2008-04-21 22:00:00|1386.43|1386.43|1375.94|1375.94|1386.43|1386.43|1369.84|1369.84|0
1208901600000|2008-04-22 22:00:00|1378.4|1378.4|1379.93|1379.93|1387.87|1387.87|1372.24|1372.24|0
1208988000000|2008-04-23 22:00:00|1380.52|1380.52|1388.82|1388.82|1397.72|1397.72|1371.09|1371.09|0
1209074400000|2008-04-24 22:00:00|1387.88|1387.88|1397.84|1397.84|1399.11|1399.11|1379.98|1379.98|0
1209333600000|2008-04-27 22:00:00|1397.96|1397.96|1396.37|1396.37|1402.9|1402.9|1394.4|1394.4|0
1209420000000|2008-04-28 22:00:00|1395.61|1395.61|1390.94|1390.94|1397|1397|1386.7|1386.7|0
1209506400000|2008-04-29 22:00:00|1391.22|1391.22|1385.59|1385.59|1404.57|1404.57|1384.25|1384.25|0
1209592800000|2008-04-30 22:00:00|1385.97|1385.97|1409.34|1409.34|1410.07|1410.07|1383.07|1383.07|0
1209679200000|2008-05-01 22:00:00|1409.16|1409.16|1413.9|1413.9|1422.72|1422.72|1406.25|1406.25|0
1209938400000|2008-05-04 22:00:00|1412.77|1412.77|1407.49|1407.49|1415.7|1415.7|1404.37|1404.37|0
1210024800000|2008-05-05 22:00:00|1405.6|1405.6|1418.26|1418.26|1421.57|1421.57|1397.1|1397.1|0
1210111200000|2008-05-06 22:00:00|1417.49|1417.49|1392.57|1392.57|1419.54|1419.54|1391.16|1391.16|0
1210197600000|2008-05-07 22:00:00|1394.29|1394.29|1397.68|1397.68|1402.35|1402.35|1389.39|1389.39|0
1210284000000|2008-05-08 22:00:00|1394.9|1394.9|1388.28|1388.28|1394.9|1394.9|1384.11|1384.11|0
1210543200000|2008-05-11 22:00:00|1389.4|1389.4|1403.58|1403.58|1404.06|1404.06|1386.2|1386.2|0
1210629600000|2008-05-12 22:00:00|1404.4|1404.4|1403.04|1403.04|1406.3|1406.3|1396.26|1396.26|0
1210716000000|2008-05-13 22:00:00|1405.65|1405.65|1408.66|1408.66|1420.19|1420.19|1405.65|1405.65|0
1210802400000|2008-05-14 22:00:00|1408.36|1408.36|1423.57|1423.57|1424.4|1424.4|1406.87|1406.87|0
1211148000000|2008-05-18 22:00:00|1425.28|1425.28|1426.63|1426.63|1440.24|1440.24|1421.63|1421.63|0
1211234400000|2008-05-19 22:00:00|1424.49|1424.49|1413.4|1413.4|1424.49|1424.49|1409.09|1409.09|0
1211320800000|2008-05-20 22:00:00|1414.06|1414.06|1390.71|1390.71|1419.12|1419.12|1388.81|1388.81|0
1211407200000|2008-05-21 22:00:00|1390.83|1390.83|1394.35|1394.35|1399.07|1399.07|1390.23|1390.23|0
1211493600000|2008-05-22 22:00:00|1392.2|1392.2|1375.93|1375.93|1392.2|1392.2|1373.72|1373.72|0
1211839200000|2008-05-26 22:00:00|1375.97|1375.97|1385.35|1385.35|1387.4|1387.4|1373.07|1373.07|0
1211925600000|2008-05-27 22:00:00|1386.54|1386.54|1390.84|1390.84|1391.25|1391.25|1378.16|1378.16|0
1212012000000|2008-05-28 22:00:00|1390.5|1390.5|1398.26|1398.26|1406.32|1406.32|1388.59|1388.59|0
1212098400000|2008-05-29 22:00:00|1398.36|1398.36|1400.38|1400.38|1404.46|1404.46|1398.08|1398.08|0
1212357600000|2008-06-01 22:00:00|1399.62|1399.62|1385.67|1385.67|1399.62|1399.62|1377.79|1377.79|0
1212444000000|2008-06-02 22:00:00|1386.42|1386.42|1377.65|1377.65|1393.12|1393.12|1370.12|1370.12|0
1212530400000|2008-06-03 22:00:00|1376.26|1376.26|1377.2|1377.2|1388.18|1388.18|1371.74|1371.74|0
1212616800000|2008-06-04 22:00:00|1377.48|1377.48|1404.05|1404.05|1404.05|1404.05|1377.48|1377.48|0
1212962400000|2008-06-08 22:00:00|1360.83|1360.83|1361.76|1361.76|1370.63|1370.63|1350.62|1350.62|0
1213048800000|2008-06-09 22:00:00|1358.98|1358.98|1358.44|1358.44|1366.84|1366.84|1351.56|1351.56|0
1213135200000|2008-06-10 22:00:00|1357.09|1357.09|1335.49|1335.49|1357.09|1357.09|1335.47|1335.47|0
1213221600000|2008-06-11 22:00:00|1335.78|1335.78|1339.87|1339.87|1353.03|1353.03|1331.29|1331.29|0
1213308000000|2008-06-12 22:00:00|1341.81|1341.81|1360.03|1360.03|1360.03|1360.03|1341.71|1341.71|0
1213567200000|2008-06-15 22:00:00|1358.85|1358.85|1360.14|1360.14|1364.7|1364.7|1352.07|1352.07|0
1213653600000|2008-06-16 22:00:00|1360.71|1360.71|1350.93|1350.93|1366.59|1366.59|1350.54|1350.54|0
1213740000000|2008-06-17 22:00:00|1349.59|1349.59|1337.81|1337.81|1349.59|1349.59|1333.4|1333.4|0
1213826400000|2008-06-18 22:00:00|1336.89|1336.89|1342.83|1342.83|1347.66|1347.66|1330.5|1330.5|0
1213912800000|2008-06-19 22:00:00|1341.02|1341.02|1317.93|1317.93|1341.02|1341.02|1314.46|1314.46|0
1214172000000|2008-06-22 22:00:00|1319.77|1319.77|1318|1318|1323.78|1323.78|1315.31|1315.31|0
1214258400000|2008-06-23 22:00:00|1317.23|1317.23|1314.29|1314.29|1326.02|1326.02|1304.42|1304.42|0
1214344800000|2008-06-24 22:00:00|1314.54|1314.54|1321.97|1321.97|1335.63|1335.63|1314.54|1314.54|0
1214431200000|2008-06-25 22:00:00|1316.29|1316.29|1283.15|1283.15|1316.29|1316.29|1283.15|1283.15|0
1214517600000|2008-06-26 22:00:00|1283.6|1283.6|1278.38|1278.38|1289.45|1289.45|1272|1272|0
1214776800000|2008-06-29 22:00:00|1278.06|1278.06|1280|1280|1290.31|1290.31|1274.86|1274.86|0
1214863200000|2008-06-30 22:00:00|1276.69|1276.69|1284.91|1284.91|1285.31|1285.31|1260.68|1260.68|0
1214949600000|2008-07-01 22:00:00|1285.82|1285.82|1261.52|1261.52|1292.17|1292.17|1261.51|1261.51|0
1215381600000|2008-07-06 22:00:00|1262.9|1262.9|1252.31|1252.31|1273.95|1273.95|1240.68|1240.68|0
1215468000000|2008-07-07 22:00:00|1251.84|1251.84|1273.7|1273.7|1274.17|1274.17|1242.84|1242.84|0
1215554400000|2008-07-08 22:00:00|1273.38|1273.38|1244.69|1244.69|1277.36|1277.36|1244.57|1244.57|0
1215640800000|2008-07-09 22:00:00|1245.25|1245.25|1253.39|1253.39|1257.65|1257.65|1236.76|1236.76|0
1215727200000|2008-07-10 22:00:00|1248.66|1248.66|1239.49|1239.49|1257.27|1257.27|1225.35|1225.35|0
1215986400000|2008-07-13 22:00:00|1241.61|1241.61|1228.3|1228.3|1253.5|1253.5|1225.01|1225.01|0
1216072800000|2008-07-14 22:00:00|1226.83|1226.83|1214.91|1214.91|1234.35|1234.35|1200.44|1200.44|0
1216159200000|2008-07-15 22:00:00|1214.65|1214.65|1245.36|1245.36|1245.52|1245.52|1211.39|1211.39|0
1216245600000|2008-07-16 22:00:00|1246.31|1246.31|1260.32|1260.32|1262.31|1262.31|1241.49|1241.49|0
1216332000000|2008-07-17 22:00:00|1258.22|1258.22|1260.68|1260.68|1262.23|1262.23|1251.81|1251.81|0
1216591200000|2008-07-20 22:00:00|1261.82|1261.82|1260|1260|1267.74|1267.74|1255.7|1255.7|0
1216677600000|2008-07-21 22:00:00|1257.08|1257.08|1277|1277|1277.42|1277.42|1248.83|1248.83|0
1216764000000|2008-07-22 22:00:00|1278.87|1278.87|1282.19|1282.19|1291.17|1291.17|1276.06|1276.06|0
1216850400000|2008-07-23 22:00:00|1283.22|1283.22|1252.54|1252.54|1283.22|1283.22|1251.48|1251.48|0
1216936800000|2008-07-24 22:00:00|1253.51|1253.51|1257.76|1257.76|1263.23|1263.23|1251.75|1251.75|0
1217196000000|2008-07-27 22:00:00|1257.76|1257.76|1234.37|1234.37|1260.09|1260.09|1234.37|1234.37|0
1217282400000|2008-07-28 22:00:00|1236.38|1236.38|1263.2|1263.2|1263.2|1263.2|1236.38|1236.38|0
1217368800000|2008-07-29 22:00:00|1264.52|1264.52|1284.26|1284.26|1284.33|1284.33|1264.52|1264.52|0
1217455200000|2008-07-30 22:00:00|1281.37|1281.37|1267.38|1267.38|1284.93|1284.93|1265.97|1265.97|0
1217800800000|2008-08-03 22:00:00|1260.16|1260.16|1249.01|1249.01|1260.49|1260.49|1247.45|1247.45|0
1217887200000|2008-08-04 22:00:00|1254.87|1254.87|1284.88|1284.88|1284.88|1284.88|1254.67|1254.67|0
1217973600000|2008-08-05 22:00:00|1283.99|1283.99|1289.19|1289.19|1291.67|1291.67|1276|1276|0
1218146400000|2008-08-07 22:00:00|1266.29|1266.29|1296.32|1296.32|1297.85|1297.85|1262.11|1262.11|0
1218405600000|2008-08-10 22:00:00|1294.42|1294.42|1305.32|1305.32|1313.15|1313.15|1291.41|1291.41|0
1218492000000|2008-08-11 22:00:00|1304.79|1304.79|1289.59|1289.59|1304.79|1304.79|1285.64|1285.64|0
1218664800000|2008-08-13 22:00:00|1282.11|1282.11|1292.93|1292.93|1300.11|1300.11|1276.84|1276.84|0
1218751200000|2008-08-14 22:00:00|1293.85|1293.85|1298.2|1298.2|1302.05|1302.05|1290.74|1290.74|0
1219010400000|2008-08-17 22:00:00|1298.14|1298.14|1278.6|1278.6|1300.22|1300.22|1274.51|1274.51|0
1219096800000|2008-08-18 22:00:00|1276.65|1276.65|1266.69|1266.69|1276.65|1276.65|1263.11|1263.11|0
1219183200000|2008-08-19 22:00:00|1267.34|1267.34|1274.54|1274.54|1276.01|1276.01|1261.16|1261.16|0
1219269600000|2008-08-20 22:00:00|1271.07|1271.07|1277.72|1277.72|1281.4|1281.4|1265.22|1265.22|0
1219356000000|2008-08-21 22:00:00|1277.59|1277.59|1292.2|1292.2|1293.09|1293.09|1277.59|1277.59|0
1219615200000|2008-08-24 22:00:00|1290.47|1290.47|1266.84|1266.84|1290.47|1290.47|1264.87|1264.87|0
1219701600000|2008-08-25 22:00:00|1267.03|1267.03|1271.51|1271.51|1275.65|1275.65|1263.21|1263.21|0
1219788000000|2008-08-26 22:00:00|1271.29|1271.29|1281.66|1281.66|1285.05|1285.05|1270.03|1270.03|0
1219960800000|2008-08-28 22:00:00|1296.49|1296.49|1282.83|1282.83|1297.59|1297.59|1282.74|1282.74|0
1220306400000|2008-09-01 22:00:00|1287.83|1287.83|1277.58|1277.58|1303.04|1303.04|1272.2|1272.2|0
1220392800000|2008-09-02 22:00:00|1276.61|1276.61|1274.98|1274.98|1280.6|1280.6|1265.59|1265.59|0
1220479200000|2008-09-03 22:00:00|1271.8|1271.8|1236.83|1236.83|1271.8|1271.8|1232.83|1232.83|0
1220565600000|2008-09-04 22:00:00|1233.21|1233.21|1242.31|1242.31|1244.94|1244.94|1217.23|1217.23|0
1220824800000|2008-09-07 22:00:00|1249.5|1249.5|1267.79|1267.79|1274.42|1274.42|1247.12|1247.12|0
1220911200000|2008-09-08 22:00:00|1267.98|1267.98|1224.51|1224.51|1268.66|1268.66|1224.51|1224.51|0
1220997600000|2008-09-09 22:00:00|1227.5|1227.5|1232.04|1232.04|1243.9|1243.9|1221.6|1221.6|0
1221084000000|2008-09-10 22:00:00|1229.04|1229.04|1249.05|1249.05|1249.98|1249.98|1211.54|1211.54|0
1221170400000|2008-09-11 22:00:00|1245.88|1245.88|1251.7|1251.7|1255.09|1255.09|1233.81|1233.81|0
1221429600000|2008-09-14 22:00:00|1250.92|1250.92|1192.7|1192.7|1250.92|1250.92|1192.7|1192.7|0
1221516000000|2008-09-15 22:00:00|1188.31|1188.31|1213.59|1213.59|1214.84|1214.84|1169.28|1169.28|0
1221602400000|2008-09-16 22:00:00|1210.34|1210.34|1156.39|1156.39|1210.34|1210.34|1155.88|1155.88|0
1221688800000|2008-09-17 22:00:00|1157.08|1157.08|1206.51|1206.51|1211.14|1211.14|1133.5|1133.5|0
1221775200000|2008-09-18 22:00:00|1213.11|1213.11|1255.08|1255.08|1265.12|1265.12|1213.11|1213.11|0
1222034400000|2008-09-21 22:00:00|1255.37|1255.37|1207.09|1207.09|1255.37|1255.37|1205.61|1205.61|0
1222120800000|2008-09-22 22:00:00|1207.61|1207.61|1188.22|1188.22|1221.15|1221.15|1187.06|1187.06|0
1222207200000|2008-09-23 22:00:00|1188.79|1188.79|1185.87|1185.87|1197.41|1197.41|1179.79|1179.79|0
1222293600000|2008-09-24 22:00:00|1187.87|1187.87|1209.18|1209.18|1220.03|1220.03|1187.87|1187.87|0
1222380000000|2008-09-25 22:00:00|1204.47|1204.47|1213.01|1213.01|1215.77|1215.77|1187.54|1187.54|0
1222639200000|2008-09-28 22:00:00|1209.07|1209.07|1106.39|1106.39|1209.07|1209.07|1106.39|1106.39|0
1222725600000|2008-09-29 22:00:00|1113.78|1113.78|1166.36|1166.36|1168.03|1168.03|1113.78|1113.78|0
1222812000000|2008-09-30 22:00:00|1164.17|1164.17|1161.06|1161.06|1167.03|1167.03|1140.77|1140.77|0
1222898400000|2008-10-01 22:00:00|1160.64|1160.64|1114.28|1114.28|1160.64|1160.64|1111.43|1111.43|0
1222984800000|2008-10-02 22:00:00|1115.16|1115.16|1099.23|1099.23|1153.82|1153.82|1098.14|1098.14|0
1223244000000|2008-10-05 22:00:00|1097.56|1097.56|1056.89|1056.89|1097.56|1097.56|1007.97|1007.97|0
1223330400000|2008-10-06 22:00:00|1057.6|1057.6|996.23|996.23|1072.91|1072.91|996.23|996.23|0
1223416800000|2008-10-07 22:00:00|988.91|988.91|984.94|984.94|1021.06|1021.06|970.97|970.97|0
1223503200000|2008-10-08 22:00:00|988.42|988.42|909.92|909.92|1005.25|1005.25|909.19|909.19|0
1223589600000|2008-10-09 22:00:00|902.31|902.31|899.22|899.22|936.36|936.36|839.8|839.8|0
1223848800000|2008-10-12 22:00:00|912.75|912.75|1003.35|1003.35|1006.93|1006.93|912.75|912.75|0
1223935200000|2008-10-13 22:00:00|1009.97|1009.97|998.01|998.01|1044.31|1044.31|972.07|972.07|0
1224021600000|2008-10-14 22:00:00|994.6|994.6|907.84|907.84|994.6|994.6|903.99|903.99|0
1224108000000|2008-10-15 22:00:00|909.53|909.53|946.43|946.43|947.71|947.71|865.83|865.83|0
1224194400000|2008-10-16 22:00:00|942.29|942.29|940.55|940.55|984.64|984.64|918.74|918.74|0
1224453600000|2008-10-19 22:00:00|943.51|943.51|985.4|985.4|985.4|985.4|943.51|943.51|0
1224540000000|2008-10-20 22:00:00|980.4|980.4|955.05|955.05|985.44|985.44|952.47|952.47|0
1224626400000|2008-10-21 22:00:00|951.67|951.67|896.78|896.78|951.67|951.67|875.81|875.81|0
1224712800000|2008-10-22 22:00:00|899.08|899.08|908.11|908.11|922.83|922.83|858.44|858.44|0
1224799200000|2008-10-23 22:00:00|895.22|895.22|876.77|876.77|896.3|896.3|852.85|852.85|0
1225062000000|2008-10-26 23:00:00|874.28|874.28|848.92|848.92|893.78|893.78|846.75|846.75|0
1225148400000|2008-10-27 23:00:00|848.92|848.92|940.51|940.51|940.51|940.51|845.27|845.27|0
1225234800000|2008-10-28 23:00:00|939.51|939.51|930.09|930.09|969.97|969.97|922.26|922.26|0
1225321200000|2008-10-29 23:00:00|939.38|939.38|954.09|954.09|963.23|963.23|928.5|928.5|0
1225407600000|2008-10-30 23:00:00|953.11|953.11|968.75|968.75|984.38|984.38|944.59|944.59|0
1225666800000|2008-11-02 23:00:00|968.67|968.67|966.3|966.3|975.57|975.57|958.82|958.82|0
1225753200000|2008-11-03 23:00:00|971.31|971.31|1005.75|1005.75|1007.51|1007.51|971.31|971.31|0
1225839600000|2008-11-04 23:00:00|1001.84|1001.84|952.77|952.77|1001.84|1001.84|949.86|949.86|0
1225926000000|2008-11-05 23:00:00|952.4|952.4|904.88|904.88|952.4|952.4|899.73|899.73|0
1226012400000|2008-11-06 23:00:00|907.44|907.44|930.99|930.99|931.46|931.46|906.9|906.9|0
1226271600000|2008-11-09 23:00:00|936.75|936.75|919.21|919.21|951.95|951.95|907.47|907.47|0
1226358000000|2008-11-10 23:00:00|917.15|917.15|898.95|898.95|917.15|917.15|884.9|884.9|0
1226444400000|2008-11-11 23:00:00|893.39|893.39|852.3|852.3|893.39|893.39|850.48|850.48|0
1226530800000|2008-11-12 23:00:00|853.13|853.13|911.29|911.29|913.01|913.01|818.69|818.69|0
1226617200000|2008-11-13 23:00:00|904.36|904.36|873.29|873.29|916.88|916.88|869.88|869.88|0
1226876400000|2008-11-16 23:00:00|873.23|873.23|850.75|850.75|882.29|882.29|848.98|848.98|0
1226962800000|2008-11-17 23:00:00|852.34|852.34|859.12|859.12|865.9|865.9|826.84|826.84|0
1227049200000|2008-11-18 23:00:00|859.03|859.03|806.58|806.58|864.57|864.57|806.18|806.18|0
1227135600000|2008-11-19 23:00:00|805.87|805.87|752.44|752.44|820.52|820.52|747.78|747.78|0
1227222000000|2008-11-20 23:00:00|755.84|755.84|800.03|800.03|801.2|801.2|741.02|741.02|0
1227481200000|2008-11-23 23:00:00|801.2|801.2|851.81|851.81|865.6|865.6|801.2|801.2|0
1227567600000|2008-11-24 23:00:00|853.4|853.4|857.39|857.39|868.94|868.94|834.99|834.99|0
1227654000000|2008-11-25 23:00:00|852.9|852.9|887.68|887.68|887.68|887.68|841.37|841.37|0
1227826800000|2008-11-27 23:00:00|886.89|886.89|896.24|896.24|896.25|896.25|881.21|881.21|0
1228086000000|2008-11-30 23:00:00|888.61|888.61|816.21|816.21|888.61|888.61|815.69|815.69|0
1228172400000|2008-12-01 23:00:00|817.94|817.94|848.81|848.81|850.54|850.54|817.94|817.94|0
1228258800000|2008-12-02 23:00:00|843.6|843.6|870.74|870.74|873.12|873.12|827.6|827.6|0
1228345200000|2008-12-03 23:00:00|869.75|869.75|845.22|845.22|875.6|875.6|833.6|833.6|0
1228431600000|2008-12-04 23:00:00|844.43|844.43|876.07|876.07|879.42|879.42|818.41|818.41|0
1228690800000|2008-12-07 23:00:00|882.71|882.71|909.7|909.7|918.57|918.57|882.71|882.71|0
1228777200000|2008-12-08 23:00:00|906.48|906.48|888.67|888.67|916.26|916.26|885.38|885.38|0
1228863600000|2008-12-09 23:00:00|892.17|892.17|899.24|899.24|908.27|908.27|885.45|885.45|0
1228950000000|2008-12-10 23:00:00|898.35|898.35|873.59|873.59|904.63|904.63|868.73|868.73|0
1229036400000|2008-12-11 23:00:00|871.79|871.79|879.73|879.73|883.24|883.24|851.35|851.35|0
1229295600000|2008-12-14 23:00:00|881.07|881.07|868.57|868.57|884.63|884.63|857.72|857.72|0
1229382000000|2008-12-15 23:00:00|871.53|871.53|913.18|913.18|914.66|914.66|871.53|871.53|0
1229468400000|2008-12-16 23:00:00|908.16|908.16|904.42|904.42|918.85|918.85|895.94|895.94|0
1229554800000|2008-12-17 23:00:00|905.98|905.98|885.28|885.28|911.02|911.02|877.44|877.44|0
1229641200000|2008-12-18 23:00:00|886.96|886.96|887.88|887.88|905.47|905.47|883.02|883.02|0
1229900400000|2008-12-21 23:00:00|887.2|887.2|871.63|871.63|887.37|887.37|857.09|857.09|0
1229986800000|2008-12-22 23:00:00|874.31|874.31|863.16|863.16|880.44|880.44|860.1|860.1|0
1230073200000|2008-12-23 23:00:00|863.87|863.87|868.15|868.15|869.79|869.79|861.44|861.44|0
1230246000000|2008-12-25 23:00:00|869.51|869.51|872.8|872.8|873.74|873.74|866.52|866.52|0
1230505200000|2008-12-28 23:00:00|872.37|872.37|869.42|869.42|873.7|873.7|857.07|857.07|0
1230591600000|2008-12-29 23:00:00|870.58|870.58|890.64|890.64|891.12|891.12|870.58|870.58|0
1230678000000|2008-12-30 23:00:00|890.59|890.59|903.25|903.25|910.32|910.32|889.67|889.67|0
1230850800000|2009-01-01 23:00:00|902.99|902.99|931.8|931.8|934.73|934.73|899.35|899.35|0
1231110000000|2009-01-04 23:00:00|929.17|929.17|927.45|927.45|936.63|936.63|919.53|919.53|0
1231196400000|2009-01-05 23:00:00|931.17|931.17|934.7|934.7|943.85|943.85|927.28|927.28|0
1231282800000|2009-01-06 23:00:00|927.45|927.45|906.65|906.65|927.45|927.45|902.37|902.37|0
1231369200000|2009-01-07 23:00:00|905.73|905.73|909.73|909.73|910|910|896.81|896.81|0
1231455600000|2009-01-08 23:00:00|909.91|909.91|890.35|890.35|911.93|911.93|888.31|888.31|0
1231714800000|2009-01-11 23:00:00|890.4|890.4|870.26|870.26|890.4|890.4|864.32|864.32|0
1231801200000|2009-01-12 23:00:00|869.79|869.79|871.79|871.79|877.02|877.02|862.02|862.02|0
1231887600000|2009-01-13 23:00:00|867.28|867.28|842.62|842.62|867.28|867.28|836.93|836.93|0
1231974000000|2009-01-14 23:00:00|841.99|841.99|843.74|843.74|851.59|851.59|817.04|817.04|0
1232060400000|2009-01-15 23:00:00|844.45|844.45|850.12|850.12|858.13|858.13|830.66|830.66|0
1232406000000|2009-01-19 23:00:00|849.64|849.64|805.22|805.22|849.64|849.64|804.47|804.47|0
1232492400000|2009-01-20 23:00:00|806.77|806.77|840.24|840.24|841.72|841.72|804.3|804.3|0
1232578800000|2009-01-21 23:00:00|839.74|839.74|827.5|827.5|839.74|839.74|811.29|811.29|0
1232665200000|2009-01-22 23:00:00|822.16|822.16|831.95|831.95|838.61|838.61|806.07|806.07|0
1232924400000|2009-01-25 23:00:00|832.5|832.5|836.57|836.57|852.53|852.53|827.69|827.69|0
1233010800000|2009-01-26 23:00:00|837.3|837.3|845.71|845.71|850.45|850.45|835.4|835.4|0
1233097200000|2009-01-27 23:00:00|845.73|845.73|874.09|874.09|877.86|877.86|845.73|845.73|0
1233183600000|2009-01-28 23:00:00|868.89|868.89|845.14|845.14|868.89|868.89|844.15|844.15|0
1233270000000|2009-01-29 23:00:00|845.69|845.69|825.88|825.88|851.66|851.66|821.67|821.67|0
1233529200000|2009-02-01 23:00:00|823.09|823.09|825.44|825.44|830.78|830.78|812.87|812.87|0
1233615600000|2009-02-02 23:00:00|825.69|825.69|838.51|838.51|842.6|842.6|821.98|821.98|0
1233702000000|2009-02-03 23:00:00|837.77|837.77|832.23|832.23|851.85|851.85|829.18|829.18|0
1233788400000|2009-02-04 23:00:00|831.75|831.75|845.85|845.85|850.55|850.55|819.91|819.91|0
1233874800000|2009-02-05 23:00:00|846.09|846.09|868.6|868.6|870.75|870.75|845.42|845.42|0
1234134000000|2009-02-08 23:00:00|868.24|868.24|869.89|869.89|875.01|875.01|861.65|861.65|0
1234220400000|2009-02-09 23:00:00|866.87|866.87|827.16|827.16|868.05|868.05|822.99|822.99|0
1234306800000|2009-02-10 23:00:00|827.41|827.41|833.74|833.74|838.22|838.22|822.3|822.3|0
1234393200000|2009-02-11 23:00:00|829.91|829.91|835.19|835.19|835.48|835.48|808.06|808.06|0
1234479600000|2009-02-12 23:00:00|833.95|833.95|826.84|826.84|839.43|839.43|825.21|825.21|0
1234825200000|2009-02-16 23:00:00|818.61|818.61|789.17|789.17|818.61|818.61|789.17|789.17|0
1234911600000|2009-02-17 23:00:00|791.06|791.06|788.42|788.42|796.17|796.17|780.43|780.43|0
1234998000000|2009-02-18 23:00:00|787.91|787.91|778.94|778.94|797.58|797.58|777.03|777.03|0
1235084400000|2009-02-19 23:00:00|775.87|775.87|770.05|770.05|778.69|778.69|754.25|754.25|0
1235343600000|2009-02-22 23:00:00|773.25|773.25|743.33|743.33|777.85|777.85|742.37|742.37|0
1235430000000|2009-02-23 23:00:00|744.69|744.69|773.14|773.14|775.49|775.49|744.69|744.69|0
1235516400000|2009-02-24 23:00:00|770.64|770.64|764.9|764.9|780.12|780.12|752.89|752.89|0
1235602800000|2009-02-25 23:00:00|765.76|765.76|752.83|752.83|779.42|779.42|751.75|751.75|0
1235689200000|2009-02-26 23:00:00|749.93|749.93|735.09|735.09|751.27|751.27|734.52|734.52|0
1235948400000|2009-03-01 23:00:00|729.57|729.57|700.82|700.82|729.57|729.57|699.7|699.7|0
1236034800000|2009-03-02 23:00:00|704.44|704.44|696.33|696.33|711.67|711.67|692.3|692.3|0
1236121200000|2009-03-03 23:00:00|698.6|698.6|712.87|712.87|724.12|724.12|698.6|698.6|0
1236207600000|2009-03-04 23:00:00|708.27|708.27|682.55|682.55|708.27|708.27|677.93|677.93|0
1236294000000|2009-03-05 23:00:00|684.04|684.04|683.38|683.38|699.09|699.09|666.79|666.79|0
1236553200000|2009-03-08 23:00:00|680.76|680.76|676.53|676.53|695.27|695.27|672.88|672.88|0
1236639600000|2009-03-09 23:00:00|679.28|679.28|719.6|719.6|719.6|719.6|679.28|679.28|0
1236726000000|2009-03-10 23:00:00|719.59|719.59|721.36|721.36|731.92|731.92|713.85|713.85|0
1236812400000|2009-03-11 23:00:00|720.89|720.89|750.74|750.74|752.63|752.63|714.76|714.76|0
1236898800000|2009-03-12 23:00:00|751.97|751.97|756.55|756.55|758.29|758.29|742.46|742.46|0
1237158000000|2009-03-15 23:00:00|758.84|758.84|753.89|753.89|774.53|774.53|753.37|753.37|0
1237244400000|2009-03-16 23:00:00|753.88|753.88|778.12|778.12|778.12|778.12|749.93|749.93|0
1237330800000|2009-03-17 23:00:00|776.01|776.01|794.35|794.35|803.04|803.04|765.64|765.64|0
1237417200000|2009-03-18 23:00:00|797.92|797.92|784.04|784.04|803.24|803.24|781.82|781.82|0
1237503600000|2009-03-19 23:00:00|784.58|784.58|768.54|768.54|788.91|788.91|766.2|766.2|0
1237762800000|2009-03-22 23:00:00|772.31|772.31|822.92|822.92|823.37|823.37|772.31|772.31|0
1237849200000|2009-03-23 23:00:00|820.6|820.6|806.1221|806.1221|823.65|823.65|805.48|805.48|0
1237935600000|2009-03-24 23:00:00|806.81|806.81|813.88|813.88|826.78|826.78|791.37|791.37|0
1238022000000|2009-03-25 23:00:00|814.06|814.06|832.86|832.86|832.98|832.98|814.06|814.06|0
1238108400000|2009-03-26 23:00:00|828.68|828.68|815.94|815.94|828.68|828.68|813.43|813.43|0
1238364000000|2009-03-29 22:00:00|809.07|809.07|787.53|787.53|809.07|809.07|779.81|779.81|0
1238450400000|2009-03-30 22:00:00|790.88|790.88|797.87|797.87|810.48|810.48|790.88|790.88|0
1238536800000|2009-03-31 22:00:00|793.59|793.59|811.08|811.08|813.62|813.62|783.32|783.32|0
1238623200000|2009-04-01 22:00:00|814.53|814.53|834.38|834.38|845.61|845.61|814.53|814.53|0
1238709600000|2009-04-02 22:00:00|835.13|835.13|842.5|842.5|842.5|842.5|826.7|826.7|0
1238968800000|2009-04-05 22:00:00|839.75|839.75|835.48|835.48|839.75|839.75|822.79|822.79|0
1239055200000|2009-04-06 22:00:00|834.12|834.12|815.55|815.55|834.12|834.12|814.53|814.53|0
1239141600000|2009-04-07 22:00:00|816.76|816.76|825.16|825.16|828.42|828.42|814.84|814.84|0
1239228000000|2009-04-08 22:00:00|829.29|829.29|856.56|856.56|856.91|856.91|829.29|829.29|0
1239573600000|2009-04-12 22:00:00|855.33|855.33|858.73|858.73|864.31|864.31|845.35|845.35|0
1239660000000|2009-04-13 22:00:00|856.88|856.88|841.5|841.5|856.88|856.88|840.25|840.25|0
1239746400000|2009-04-14 22:00:00|839.44|839.44|852.06|852.06|852.93|852.93|835.58|835.58|0
1239832800000|2009-04-15 22:00:00|854.54|854.54|865.3|865.3|870.35|870.35|847.04|847.04|0
1239919200000|2009-04-16 22:00:00|865.18|865.18|869.6|869.6|875.63|875.63|860.87|860.87|0
1240178400000|2009-04-19 22:00:00|868.27|868.27|832.39|832.39|868.27|868.27|832.39|832.39|0
1240264800000|2009-04-20 22:00:00|831.25|831.25|850.08|850.08|850.09|850.09|826.83|826.83|0
1240351200000|2009-04-21 22:00:00|847.26|847.26|843.55|843.55|861.78|861.78|840.57|840.57|0
1240437600000|2009-04-22 22:00:00|844.62|844.62|851.92|851.92|852.87|852.87|835.45|835.45|0
1240524000000|2009-04-23 22:00:00|853.91|853.91|866.23|866.23|871.8|871.8|853.91|853.91|0
1240783200000|2009-04-26 22:00:00|862.82|862.82|857.51|857.51|868.83|868.83|854.65|854.65|0
1240869600000|2009-04-27 22:00:00|854.48|854.48|855.16|855.16|864.48|864.48|847.12|847.12|0
1240956000000|2009-04-28 22:00:00|856.85|856.85|873.64|873.64|882.06|882.06|856.85|856.85|0
1241042400000|2009-04-29 22:00:00|876.59|876.59|872.81|872.81|888.7|888.7|868.51|868.51|0
1241128800000|2009-04-30 22:00:00|872.74|872.74|877.52|877.52|880.48|880.48|866.1|866.1|0
1241388000000|2009-05-03 22:00:00|879.21|879.21|907.24|907.24|907.85|907.85|879.21|879.21|0
1241474400000|2009-05-04 22:00:00|906.1|906.1|903.8|903.8|907.7|907.7|897.34|897.34|0
1241560800000|2009-05-05 22:00:00|903.95|903.95|919.53|919.53|920.28|920.28|903.95|903.95|0
1241647200000|2009-05-06 22:00:00|919.58|919.58|907.39|907.39|929.58|929.58|901.36|901.36|0
1241733600000|2009-05-07 22:00:00|909.03|909.03|929.23|929.23|930.17|930.17|909.03|909.03|0
1241992800000|2009-05-10 22:00:00|922.99|922.99|909.24|909.24|922.99|922.99|908.68|908.68|0
1242079200000|2009-05-11 22:00:00|910.52|910.52|908.35|908.35|915.57|915.57|896.46|896.46|0
1242165600000|2009-05-12 22:00:00|905.4|905.4|883.92|883.92|905.4|905.4|882.8|882.8|0
1242252000000|2009-05-13 22:00:00|884.24|884.24|893.07|893.07|898.36|898.36|882.52|882.52|0
1242338400000|2009-05-14 22:00:00|892.76|892.76|882.88|882.88|896.97|896.97|878.94|878.94|0
1242597600000|2009-05-17 22:00:00|886.07|886.07|909.71|909.71|910|910|886.07|886.07|0
1242684000000|2009-05-18 22:00:00|909.67|909.67|908.13|908.13|916.39|916.39|905.22|905.22|0
1242770400000|2009-05-19 22:00:00|908.62|908.62|903.47|903.47|924.6|924.6|901.37|901.37|0
1242856800000|2009-05-20 22:00:00|900.42|900.42|888.33|888.33|900.42|900.42|879.61|879.61|0
1242943200000|2009-05-21 22:00:00|888.68|888.68|887|887|896.65|896.65|883.75|883.75|0
1243288800000|2009-05-25 22:00:00|887|887|910.33|910.33|911.76|911.76|881.46|881.46|0
1243375200000|2009-05-26 22:00:00|909.95|909.95|893.06|893.06|913.84|913.84|891.87|891.87|0
1243461600000|2009-05-27 22:00:00|892.96|892.96|906.83|906.83|909.45|909.45|887.6|887.6|0
1243548000000|2009-05-28 22:00:00|907.02|907.02|919.14|919.14|920.02|920.02|903.56|903.56|0
1243807200000|2009-05-31 22:00:00|923.26|923.26|942.87|942.87|947.77|947.77|923.26|923.26|0
1243893600000|2009-06-01 22:00:00|942.87|942.87|944.74|944.74|949.38|949.38|938.46|938.46|0
1243980000000|2009-06-02 22:00:00|942.51|942.51|931.76|931.76|942.51|942.51|923.85|923.85|0
1244066400000|2009-06-03 22:00:00|932.49|932.49|942.46|942.46|942.47|942.47|929.32|929.32|0
1244152800000|2009-06-04 22:00:00|945.67|945.67|940.09|940.09|951.69|951.69|934.13|934.13|0
1244412000000|2009-06-07 22:00:00|938.12|938.12|939.14|939.14|946.33|946.33|926.44|926.44|0
1244498400000|2009-06-08 22:00:00|940.35|940.35|942.43|942.43|946.92|946.92|936.15|936.15|0
1244584800000|2009-06-09 22:00:00|942.73|942.73|939.15|939.15|949.77|949.77|927.97|927.97|0
1244671200000|2009-06-10 22:00:00|939.04|939.04|944.89|944.89|956.23|956.23|939.04|939.04|0
1244757600000|2009-06-11 22:00:00|943.44|943.44|946.21|946.21|946.3|946.3|935.66|935.66|0
1245016800000|2009-06-14 22:00:00|942.45|942.45|923.72|923.72|942.45|942.45|919.65|919.65|0
1245103200000|2009-06-15 22:00:00|925.6|925.6|911.97|911.97|928|928|911.6|911.6|0
1245189600000|2009-06-16 22:00:00|911.89|911.89|910.71|910.71|918.44|918.44|903.78|903.78|0
1245276000000|2009-06-17 22:00:00|910.86|910.86|918.37|918.37|921.93|921.93|907.94|907.94|0
1245362400000|2009-06-18 22:00:00|919.96|919.96|921.23|921.23|927.09|927.09|915.8|915.8|0
1245621600000|2009-06-21 22:00:00|918.13|918.13|893.04|893.04|918.13|918.13|893.04|893.04|0
1245708000000|2009-06-22 22:00:00|893.46|893.46|895.1|895.1|898.69|898.69|888.86|888.86|0
1245794400000|2009-06-23 22:00:00|896.31|896.31|900.94|900.94|910.85|910.85|896.31|896.31|0
1245880800000|2009-06-24 22:00:00|899.45|899.45|920.26|920.26|921.42|921.42|896.27|896.27|0
1245967200000|2009-06-25 22:00:00|918.84|918.84|918.9|918.9|922|922|913.03|913.03|0
1246226400000|2009-06-28 22:00:00|919.86|919.86|927.23|927.23|927.99|927.99|916.18|916.18|0
1246312800000|2009-06-29 22:00:00|927.15|927.15|919.32|919.32|930.01|930.01|912.86|912.86|0
1246399200000|2009-06-30 22:00:00|920.82|920.82|923.33|923.33|931.92|931.92|920.82|920.82|0
1246485600000|2009-07-01 22:00:00|921.24|921.24|896.42|896.42|921.24|921.24|896.42|896.42|0
1246831200000|2009-07-05 22:00:00|894.27|894.27|898.72|898.72|898.72|898.72|886.36|886.36|0
1246917600000|2009-07-06 22:00:00|898.6|898.6|881.03|881.03|898.6|898.6|879.93|879.93|0
1247004000000|2009-07-07 22:00:00|881.9|881.9|879.56|879.56|886.8|886.8|869.32|869.32|0
1247090400000|2009-07-08 22:00:00|881.28|881.28|882.68|882.68|887.86|887.86|878.45|878.45|0
1247176800000|2009-07-09 22:00:00|880.03|880.03|879.13|879.13|883.57|883.57|872.81|872.81|0
1247436000000|2009-07-12 22:00:00|879.57|879.57|901.05|901.05|901.05|901.05|875.32|875.32|0
1247522400000|2009-07-13 22:00:00|900.77|900.77|905.84|905.84|905.84|905.84|896.5|896.5|0
1247608800000|2009-07-14 22:00:00|910.15|910.15|932.68|932.68|933.95|933.95|910.15|910.15|0
1247695200000|2009-07-15 22:00:00|930.17|930.17|940.74|940.74|943.96|943.96|927.45|927.45|0
1247781600000|2009-07-16 22:00:00|940.56|940.56|940.38|940.38|941.89|941.89|934.65|934.65|0
1248040800000|2009-07-19 22:00:00|942.07|942.07|951.13|951.13|951.62|951.62|940.99|940.99|0
1248127200000|2009-07-20 22:00:00|951.97|951.97|954.58|954.58|956.53|956.53|943.22|943.22|0
1248213600000|2009-07-21 22:00:00|953.4|953.4|954.07|954.07|959.83|959.83|947.75|947.75|0
1248300000000|2009-07-22 22:00:00|954.07|954.07|976.29|976.29|979.42|979.42|953.27|953.27|0
1248386400000|2009-07-23 22:00:00|972.16|972.16|979.26|979.26|979.79|979.79|965.95|965.95|0
1248645600000|2009-07-26 22:00:00|978.63|978.63|982.18|982.18|982.49|982.49|972.29|972.29|0
1248732000000|2009-07-27 22:00:00|981.48|981.48|979.62|979.62|982.35|982.35|969.35|969.35|0
1248818400000|2009-07-28 22:00:00|977.66|977.66|975.15|975.15|977.76|977.76|968.65|968.65|0
1248904800000|2009-07-29 22:00:00|976.01|976.01|986.75|986.75|996.68|996.68|976.01|976.01|0
1248991200000|2009-07-30 22:00:00|986.8|986.8|987.48|987.48|993.18|993.18|982.85|982.85|0
1249250400000|2009-08-02 22:00:00|990.22|990.22|1002.63|1002.63|1003.61|1003.61|990.22|990.22|0
1249336800000|2009-08-03 22:00:00|1001.41|1001.41|1005.65|1005.65|1007.12|1007.12|996.68|996.68|0
1249423200000|2009-08-04 22:00:00|1005.41|1005.41|1002.72|1002.72|1006.64|1006.64|994.31|994.31|0
1249509600000|2009-08-05 22:00:00|1004.06|1004.06|997.08|997.08|1008|1008|992.49|992.49|0
1249596000000|2009-08-06 22:00:00|999.83|999.83|1010.48|1010.48|1018|1018|999.83|999.83|0
1249855200000|2009-08-09 22:00:00|1008.89|1008.89|1007.1|1007.1|1010.12|1010.12|1000.99|1000.99|0
1249941600000|2009-08-10 22:00:00|1005.77|1005.77|994.35|994.35|1005.77|1005.77|992.4|992.4|0
1250028000000|2009-08-11 22:00:00|994|994|1005.81|1005.81|1012.78|1012.78|993.36|993.36|0
1250114400000|2009-08-12 22:00:00|1005.86|1005.86|1012.73|1012.73|1013.14|1013.14|1000.82|1000.82|0
1250200800000|2009-08-13 22:00:00|1012.23|1012.23|1004.09|1004.09|1012.6|1012.6|994.6|994.6|0
1250460000000|2009-08-16 22:00:00|998.18|998.18|979.73|979.73|998.18|998.18|978.51|978.51|0
1250546400000|2009-08-17 22:00:00|980.62|980.62|989.67|989.67|991.2|991.2|980.62|980.62|0
1250632800000|2009-08-18 22:00:00|986.88|986.88|996.46|996.46|999.61|999.61|980.62|980.62|0
1250719200000|2009-08-19 22:00:00|996.41|996.41|1007.37|1007.37|1008.92|1008.92|996.39|996.39|0
1250805600000|2009-08-20 22:00:00|1009.06|1009.06|1026.13|1026.13|1027.59|1027.59|1009.06|1009.06|0
1251064800000|2009-08-23 22:00:00|1026.59|1026.59|1025.57|1025.57|1035.82|1035.82|1022.48|1022.48|0
1251151200000|2009-08-24 22:00:00|1026.63|1026.63|1028|1028|1037.75|1037.75|1026.21|1026.21|0
1251237600000|2009-08-25 22:00:00|1027.35|1027.35|1028.12|1028.12|1032.47|1032.47|1021.57|1021.57|0
1251324000000|2009-08-26 22:00:00|1027.81|1027.81|1030.98|1030.98|1033.33|1033.33|1016.2|1016.2|0
1251410400000|2009-08-27 22:00:00|1031.62|1031.62|1028.93|1028.93|1039.47|1039.47|1023.13|1023.13|0
1251669600000|2009-08-30 22:00:00|1025.21|1025.21|1020.62|1020.62|1025.21|1025.21|1014.62|1014.62|0
1251756000000|2009-08-31 22:00:00|1019.52|1019.52|998.04|998.04|1028.45|1028.45|996.28|996.28|0
1251842400000|2009-09-01 22:00:00|996.07|996.07|994.75|994.75|1000.34|1000.34|991.97|991.97|0
1251928800000|2009-09-02 22:00:00|996.12|996.12|1003.24|1003.24|1003.43|1003.43|992.25|992.25|0
1252015200000|2009-09-03 22:00:00|1003.84|1003.84|1016.4|1016.4|1016.48|1016.48|1001.65|1001.65|0
1252360800000|2009-09-07 22:00:00|1018.67|1018.67|1025.39|1025.39|1026.07|1026.07|1018.67|1018.67|0
1252447200000|2009-09-08 22:00:00|1025.36|1025.36|1033.37|1033.37|1036.34|1036.34|1023.97|1023.97|0
1252533600000|2009-09-09 22:00:00|1032.99|1032.99|1044.14|1044.14|1044.14|1044.14|1028.04|1028.04|0
1252620000000|2009-09-10 22:00:00|1043.92|1043.92|1042.73|1042.73|1048.18|1048.18|1038.4|1038.4|0
1252879200000|2009-09-13 22:00:00|1040.15|1040.15|1049.34|1049.34|1049.74|1049.74|1035|1035|0
1252965600000|2009-09-14 22:00:00|1049.03|1049.03|1052.63|1052.63|1056.04|1056.04|1043.42|1043.42|0
1253052000000|2009-09-15 22:00:00|1053.99|1053.99|1068.76|1068.76|1068.76|1068.76|1052.87|1052.87|0
1253138400000|2009-09-16 22:00:00|1067.87|1067.87|1065.49|1065.49|1074.77|1074.77|1061.2|1061.2|0
1253224800000|2009-09-17 22:00:00|1066.6|1066.6|1068.3|1068.3|1071.52|1071.52|1064.27|1064.27|0
1253484000000|2009-09-20 22:00:00|1067.14|1067.14|1064.66|1064.66|1067.28|1067.28|1057.46|1057.46|0
1253570400000|2009-09-21 22:00:00|1066.35|1066.35|1071.66|1071.66|1073.81|1073.81|1066.35|1066.35|0
1253656800000|2009-09-22 22:00:00|1072.69|1072.69|1060.87|1060.87|1080.15|1080.15|1060.39|1060.39|0
1253743200000|2009-09-23 22:00:00|1062.56|1062.56|1050.78|1050.78|1066.29|1066.29|1045.85|1045.85|0
1253829600000|2009-09-24 22:00:00|1049.48|1049.48|1044.38|1044.38|1053.47|1053.47|1041.17|1041.17|0
1254088800000|2009-09-27 22:00:00|1045.38|1045.38|1062.98|1062.98|1065.13|1065.13|1045.38|1045.38|0
1254175200000|2009-09-28 22:00:00|1063.69|1063.69|1060.61|1060.61|1069.62|1069.62|1057.83|1057.83|0
1254261600000|2009-09-29 22:00:00|1061.02|1061.02|1057.08|1057.08|1063.4|1063.4|1046.47|1046.47|0
1254348000000|2009-09-30 22:00:00|1054.91|1054.91|1029.85|1029.85|1054.91|1054.91|1029.45|1029.45|0
1254434400000|2009-10-01 22:00:00|1029.71|1029.71|1025.21|1025.21|1030.6|1030.6|1019.95|1019.95|0
1254693600000|2009-10-04 22:00:00|1026.87|1026.87|1040.46|1040.46|1042.58|1042.58|1025.92|1025.92|0
1254780000000|2009-10-05 22:00:00|1042.02|1042.02|1054.72|1054.72|1060.55|1060.55|1042.02|1042.02|0
1254866400000|2009-10-06 22:00:00|1053.65|1053.65|1057.58|1057.58|1058.02|1058.02|1050.1|1050.1|0
1254952800000|2009-10-07 22:00:00|1060.03|1060.03|1065.48|1065.48|1070.67|1070.67|1060.03|1060.03|0
1255039200000|2009-10-08 22:00:00|1065.28|1065.28|1071.49|1071.49|1071.51|1071.51|1063|1063|0
1255298400000|2009-10-11 22:00:00|1071.63|1071.63|1076.19|1076.19|1079.46|1079.46|1071.63|1071.63|0
1255384800000|2009-10-12 22:00:00|1074.96|1074.96|1073.19|1073.19|1075.3|1075.3|1066.71|1066.71|0
1255471200000|2009-10-13 22:00:00|1078.68|1078.68|1092.02|1092.02|1093.17|1093.17|1078.68|1078.68|0
1255557600000|2009-10-14 22:00:00|1090.36|1090.36|1096.56|1096.56|1096.56|1096.56|1086.41|1086.41|0
1255644000000|2009-10-15 22:00:00|1094.67|1094.67|1087.68|1087.68|1094.67|1094.67|1081.53|1081.53|0
1255903200000|2009-10-18 22:00:00|1088.22|1088.22|1097.91|1097.91|1100.17|1100.17|1086.48|1086.48|0
1255989600000|2009-10-19 22:00:00|1098.64|1098.64|1091.06|1091.06|1098.64|1098.64|1086.16|1086.16|0
1256076000000|2009-10-20 22:00:00|1090.36|1090.36|1081.4|1081.4|1101.36|1101.36|1080.77|1080.77|0
1256162400000|2009-10-21 22:00:00|1080.96|1080.96|1092.91|1092.91|1095.21|1095.21|1074.31|1074.31|0
1256248800000|2009-10-22 22:00:00|1095.62|1095.62|1079.6|1079.6|1095.83|1095.83|1075.49|1075.49|0
1256511600000|2009-10-25 23:00:00|1080.36|1080.36|1066.95|1066.95|1091.75|1091.75|1065.23|1065.23|0
1256598000000|2009-10-26 23:00:00|1067.54|1067.54|1063.41|1063.41|1072.48|1072.48|1060.62|1060.62|0
1256684400000|2009-10-27 23:00:00|1061.51|1061.51|1042.63|1042.63|1063.26|1063.26|1042.19|1042.19|0
1256770800000|2009-10-28 23:00:00|1043.69|1043.69|1066.11|1066.11|1066.83|1066.83|1043.69|1043.69|0
1256857200000|2009-10-29 23:00:00|1065.41|1065.41|1036.19|1036.19|1065.41|1065.41|1033.38|1033.38|0
1257116400000|2009-11-01 23:00:00|1036.18|1036.18|1042.88|1042.88|1052.18|1052.18|1029.38|1029.38|0
1257202800000|2009-11-02 23:00:00|1040.92|1040.92|1045.41|1045.41|1046.36|1046.36|1033.94|1033.94|0
1257289200000|2009-11-03 23:00:00|1047.14|1047.14|1046.5|1046.5|1061|1061|1045.15|1045.15|0
1257375600000|2009-11-04 23:00:00|1047.3|1047.3|1066.63|1066.63|1066.65|1066.65|1047.3|1047.3|0
1257462000000|2009-11-05 23:00:00|1064.95|1064.95|1069.3|1069.3|1071.48|1071.48|1059.32|1059.32|0
1257721200000|2009-11-08 23:00:00|1072.31|1072.31|1093.08|1093.08|1093.19|1093.19|1072.31|1072.31|0
1257807600000|2009-11-09 23:00:00|1091.86|1091.86|1093.01|1093.01|1096.42|1096.42|1087.4|1087.4|0
1257894000000|2009-11-10 23:00:00|1096.04|1096.04|1098.51|1098.51|1105.37|1105.37|1093.81|1093.81|0
1257980400000|2009-11-11 23:00:00|1098.31|1098.31|1087.24|1087.24|1101.97|1101.97|1084.9|1084.9|0
1258066800000|2009-11-12 23:00:00|1087.59|1087.59|1093.48|1093.48|1097.79|1097.79|1085.33|1085.33|0
1258326000000|2009-11-15 23:00:00|1094.13|1094.13|1109.3|1109.3|1113.69|1113.69|1094.13|1094.13|0
1258412400000|2009-11-16 23:00:00|1109.22|1109.22|1110.32|1110.32|1110.52|1110.52|1102.19|1102.19|0
1258498800000|2009-11-17 23:00:00|1109.44|1109.44|1109.8|1109.8|1111.1|1111.1|1102.7|1102.7|0
1258585200000|2009-11-18 23:00:00|1106.44|1106.44|1094.9|1094.9|1106.44|1106.44|1088.4|1088.4|0
1258671600000|2009-11-19 23:00:00|1094.66|1094.66|1091.38|1091.38|1094.66|1094.66|1086.81|1086.81|0
1258930800000|2009-11-22 23:00:00|1094.86|1094.86|1106.24|1106.24|1112.38|1112.38|1094.86|1094.86|0
1259017200000|2009-11-23 23:00:00|1105.83|1105.83|1105.65|1105.65|1107.56|1107.56|1097.63|1097.63|0
1259103600000|2009-11-24 23:00:00|1106.49|1106.49|1110.63|1110.63|1111.18|1111.18|1104.75|1104.75|0
1259276400000|2009-11-26 23:00:00|1105.47|1105.47|1091.49|1091.49|1105.47|1105.47|1083.74|1083.74|0
1259535600000|2009-11-29 23:00:00|1091.07|1091.07|1095.63|1095.63|1097.24|1097.24|1086.25|1086.25|0
1259622000000|2009-11-30 23:00:00|1098.89|1098.89|1108.86|1108.86|1112.28|1112.28|1098.89|1098.89|0
1259708400000|2009-12-01 23:00:00|1109.03|1109.03|1109.24|1109.24|1115.58|1115.58|1105.29|1105.29|0
1259794800000|2009-12-02 23:00:00|1110.59|1110.59|1099.92|1099.92|1117.28|1117.28|1098.74|1098.74|0
1259881200000|2009-12-03 23:00:00|1100.43|1100.43|1105.98|1105.98|1119.13|1119.13|1096.52|1096.52|0
1260140400000|2009-12-06 23:00:00|1105.52|1105.52|1103.25|1103.25|1110.72|1110.72|1100.83|1100.83|0
1260226800000|2009-12-07 23:00:00|1103.04|1103.04|1091.94|1091.94|1103.04|1103.04|1088.61|1088.61|0
1260313200000|2009-12-08 23:00:00|1091.07|1091.07|1095.95|1095.95|1097.04|1097.04|1085.89|1085.89|0
1260399600000|2009-12-09 23:00:00|1098.69|1098.69|1102.35|1102.35|1106.25|1106.25|1098.69|1098.69|0
1260486000000|2009-12-10 23:00:00|1103.96|1103.96|1106.41|1106.41|1108.5|1108.5|1101.34|1101.34|0
1260745200000|2009-12-13 23:00:00|1107.84|1107.84|1114.11|1114.11|1114.76|1114.76|1107.84|1107.84|0
1260831600000|2009-12-14 23:00:00|1114.11|1114.11|1107.93|1107.93|1114.11|1114.11|1105.35|1105.35|0
1260918000000|2009-12-15 23:00:00|1108.61|1108.61|1109.18|1109.18|1116.21|1116.21|1107.96|1107.96|0
1261004400000|2009-12-16 23:00:00|1106.36|1106.36|1096.08|1096.08|1106.36|1106.36|1095.88|1095.88|0
1261090800000|2009-12-17 23:00:00|1097.86|1097.86|1102.47|1102.47|1103.74|1103.74|1093.88|1093.88|0
1261350000000|2009-12-20 23:00:00|1105.31|1105.31|1114.05|1114.05|1117.68|1117.68|1105.31|1105.31|0
1261436400000|2009-12-21 23:00:00|1114.51|1114.51|1118.02|1118.02|1120.27|1120.27|1114.51|1114.51|0
1261522800000|2009-12-22 23:00:00|1118.84|1118.84|1120.59|1120.59|1121.58|1121.58|1116|1116|0
1261609200000|2009-12-23 23:00:00|1121.08|1121.08|1126.48|1126.48|1126.48|1126.48|1121.08|1121.08|0
1261954800000|2009-12-27 23:00:00|1127.53|1127.53|1127.78|1127.78|1130.38|1130.38|1123.51|1123.51|0
1262041200000|2009-12-28 23:00:00|1128.55|1128.55|1126.2|1126.2|1130.38|1130.38|1126.08|1126.08|0
1262127600000|2009-12-29 23:00:00|1125.53|1125.53|1126.42|1126.42|1126.42|1126.42|1121.94|1121.94|0
1262214000000|2009-12-30 23:00:00|1126.6|1126.6|1115.1|1115.1|1127.64|1127.64|1114.81|1114.81|0
1262559600000|2010-01-03 23:00:00|1116.56|1116.56|1132.99|1132.99|1133.87|1133.87|1116.56|1116.56|0
1262646000000|2010-01-04 23:00:00|1132.66|1132.66|1136.52|1136.52|1136.63|1136.63|1129.66|1129.66|0
1262732400000|2010-01-05 23:00:00|1135.71|1135.71|1137.14|1137.14|1139.19|1139.19|1133.95|1133.95|0
1262818800000|2010-01-06 23:00:00|1136.27|1136.27|1141.69|1141.69|1142.46|1142.46|1131.32|1131.32|0
1262905200000|2010-01-07 23:00:00|1140.52|1140.52|1144.98|1144.98|1145.39|1145.39|1136.22|1136.22|0
1263164400000|2010-01-10 23:00:00|1145.96|1145.96|1146.98|1146.98|1149.74|1149.74|1142.02|1142.02|0
1263250800000|2010-01-11 23:00:00|1143.81|1143.81|1136.22|1136.22|1143.81|1143.81|1131.77|1131.77|0
1263337200000|2010-01-12 23:00:00|1137.31|1137.31|1145.68|1145.68|1148.4|1148.4|1133.18|1133.18|0
1263423600000|2010-01-13 23:00:00|1145.68|1145.68|1148.46|1148.46|1150.41|1150.41|1143.8|1143.8|0
1263510000000|2010-01-14 23:00:00|1147.72|1147.72|1136.03|1136.03|1147.77|1147.77|1131.39|1131.39|0
1263855600000|2010-01-18 23:00:00|1136.03|1136.03|1150.23|1150.23|1150.45|1150.45|1135.77|1135.77|0
1263942000000|2010-01-19 23:00:00|1147.95|1147.95|1138.04|1138.04|1147.95|1147.95|1129.25|1129.25|0
1264028400000|2010-01-20 23:00:00|1138.68|1138.68|1116.48|1116.48|1141.58|1141.58|1114.84|1114.84|0
1264114800000|2010-01-21 23:00:00|1115.49|1115.49|1091.76|1091.76|1115.49|1115.49|1090.18|1090.18|0
1264374000000|2010-01-24 23:00:00|1092.4|1092.4|1096.78|1096.78|1102.97|1102.97|1092.4|1092.4|0
1264460400000|2010-01-25 23:00:00|1095.8|1095.8|1092.17|1092.17|1103.69|1103.69|1089.86|1089.86|0
1264546800000|2010-01-26 23:00:00|1091.94|1091.94|1097.5|1097.5|1099.51|1099.51|1083.11|1083.11|0
1264633200000|2010-01-27 23:00:00|1096.93|1096.93|1084.53|1084.53|1100.22|1100.22|1078.46|1078.46|0
1264719600000|2010-01-28 23:00:00|1087.61|1087.61|1073.87|1073.87|1096.45|1096.45|1071.59|1071.59|0
1264978800000|2010-01-31 23:00:00|1073.89|1073.89|1089.19|1089.19|1089.38|1089.38|1073.89|1073.89|0
1265065200000|2010-02-01 23:00:00|1090.05|1090.05|1103.32|1103.32|1104.73|1104.73|1087.96|1087.96|0
1265151600000|2010-02-02 23:00:00|1100.67|1100.67|1097.28|1097.28|1102.72|1102.72|1093.97|1093.97|0
1265238000000|2010-02-03 23:00:00|1097.25|1097.25|1063.11|1063.11|1097.25|1097.25|1062.78|1062.78|0
1265324400000|2010-02-04 23:00:00|1064.12|1064.12|1066.19|1066.19|1067.13|1067.13|1044.5|1044.5|0
1265583600000|2010-02-07 23:00:00|1065.51|1065.51|1056.74|1056.74|1071.2|1071.2|1056.51|1056.51|0
1265670000000|2010-02-08 23:00:00|1060.06|1060.06|1070.52|1070.52|1079.28|1079.28|1060.06|1060.06|0
1265756400000|2010-02-09 23:00:00|1069.68|1069.68|1068.13|1068.13|1073.67|1073.67|1059.34|1059.34|0
1265842800000|2010-02-10 23:00:00|1067.1|1067.1|1078.47|1078.47|1080.04|1080.04|1060.59|1060.59|0
1265929200000|2010-02-11 23:00:00|1075.95|1075.95|1075.51|1075.51|1077.81|1077.81|1062.97|1062.97|0
1266274800000|2010-02-15 23:00:00|1079.13|1079.13|1094.87|1094.87|1095.67|1095.67|1079.13|1079.13|0
1266361200000|2010-02-16 23:00:00|1096.14|1096.14|1099.51|1099.51|1101.03|1101.03|1094.72|1094.72|0
1266447600000|2010-02-17 23:00:00|1099.03|1099.03|1106.75|1106.75|1108.24|1108.24|1097.48|1097.48|0
1266534000000|2010-02-18 23:00:00|1105.49|1105.49|1109.17|1109.17|1112.42|1112.42|1100.8|1100.8|0
1266793200000|2010-02-21 23:00:00|1110|1110|1108.01|1108.01|1112.29|1112.29|1105.38|1105.38|0
1266879600000|2010-02-22 23:00:00|1107.49|1107.49|1094.6|1094.6|1108.58|1108.58|1092.18|1092.18|0
1266966000000|2010-02-23 23:00:00|1095.89|1095.89|1105.24|1105.24|1106.42|1106.42|1095.5|1095.5|0
1267052400000|2010-02-24 23:00:00|1101.24|1101.24|1102.94|1102.94|1103.5|1103.5|1086.02|1086.02|0
1267138800000|2010-02-25 23:00:00|1103.1|1103.1|1104.49|1104.49|1107.24|1107.24|1097.56|1097.56|0
1267398000000|2010-02-28 23:00:00|1105.36|1105.36|1115.71|1115.71|1116.11|1116.11|1105.36|1105.36|0
1267484400000|2010-03-01 23:00:00|1117.01|1117.01|1118.31|1118.31|1123.46|1123.46|1116.51|1116.51|0
1267570800000|2010-03-02 23:00:00|1119.36|1119.36|1118.79|1118.79|1125.64|1125.64|1116.58|1116.58|0
1267657200000|2010-03-03 23:00:00|1119.12|1119.12|1122.97|1122.97|1123.73|1123.73|1116.66|1116.66|0
1267743600000|2010-03-04 23:00:00|1125.12|1125.12|1138.7|1138.7|1139.38|1139.38|1125.12|1125.12|0
1268002800000|2010-03-07 23:00:00|1138.4|1138.4|1138.5|1138.5|1141.05|1141.05|1136.77|1136.77|0
1268089200000|2010-03-08 23:00:00|1137.56|1137.56|1140.45|1140.45|1145.37|1145.37|1134.9|1134.9|0
1268175600000|2010-03-09 23:00:00|1140.22|1140.22|1145.61|1145.61|1148.26|1148.26|1140.09|1140.09|0
1268262000000|2010-03-10 23:00:00|1143.96|1143.96|1150.24|1150.24|1150.24|1150.24|1138.99|1138.99|0
1268348400000|2010-03-11 23:00:00|1151.71|1151.71|1149.99|1149.99|1153.41|1153.41|1146.97|1146.97|0
1268607600000|2010-03-14 23:00:00|1148.53|1148.53|1150.51|1150.51|1150.98|1150.98|1141.45|1141.45|0
1268694000000|2010-03-15 23:00:00|1150.83|1150.83|1159.46|1159.46|1160.28|1160.28|1150.35|1150.35|0
1268780400000|2010-03-16 23:00:00|1159.94|1159.94|1166.21|1166.21|1169.84|1169.84|1159.94|1159.94|0
1268866800000|2010-03-17 23:00:00|1166.13|1166.13|1165.83|1165.83|1167.77|1167.77|1161.16|1161.16|0
1268953200000|2010-03-18 23:00:00|1166.68|1166.68|1159.9|1159.9|1169.2|1169.2|1155.33|1155.33|0
1269212400000|2010-03-21 23:00:00|1157.25|1157.25|1165.81|1165.81|1167.82|1167.82|1152.88|1152.88|0
1269298800000|2010-03-22 23:00:00|1166.47|1166.47|1174.17|1174.17|1174.72|1174.72|1163.83|1163.83|0
1269385200000|2010-03-23 23:00:00|1172.7|1172.7|1167.72|1167.72|1173.04|1173.04|1166.01|1166.01|0
1269471600000|2010-03-24 23:00:00|1170.03|1170.03|1165.73|1165.73|1180.69|1180.69|1165.09|1165.09|0
1269558000000|2010-03-25 23:00:00|1167.58|1167.58|1166.59|1166.59|1173.93|1173.93|1161.48|1161.48|0
1269813600000|2010-03-28 22:00:00|1167.71|1167.71|1173.22|1173.22|1174.85|1174.85|1167.71|1167.71|0
1269900000000|2010-03-29 22:00:00|1173.75|1173.75|1173.27|1173.27|1177.83|1177.83|1168.92|1168.92|0
1269986400000|2010-03-30 22:00:00|1171.75|1171.75|1169.43|1169.43|1174.56|1174.56|1165.77|1165.77|0
1270072800000|2010-03-31 22:00:00|1171.23|1171.23|1178.1|1178.1|1181.43|1181.43|1170.69|1170.69|0
1270418400000|2010-04-04 22:00:00|1178.71|1178.71|1187.44|1187.44|1187.73|1187.73|1178.71|1178.71|0
1270504800000|2010-04-05 22:00:00|1186.01|1186.01|1189.44|1189.44|1191.8|1191.8|1182.77|1182.77|0
1270591200000|2010-04-06 22:00:00|1188.23|1188.23|1182.45|1182.45|1189.6|1189.6|1177.25|1177.25|0
1270677600000|2010-04-07 22:00:00|1181.75|1181.75|1186.44|1186.44|1188.55|1188.55|1175.12|1175.12|0
1270764000000|2010-04-08 22:00:00|1187.47|1187.47|1194.37|1194.37|1194.66|1194.66|1187.15|1187.15|0
1271023200000|2010-04-11 22:00:00|1194.94|1194.94|1196.48|1196.48|1199.2|1199.2|1194.71|1194.71|0
1271109600000|2010-04-12 22:00:00|1195.94|1195.94|1197.3|1197.3|1199.04|1199.04|1188.82|1188.82|0
1271196000000|2010-04-13 22:00:00|1198.69|1198.69|1210.65|1210.65|1210.65|1210.65|1198.69|1198.69|0
1271282400000|2010-04-14 22:00:00|1210.77|1210.77|1211.67|1211.67|1213.92|1213.92|1208.5|1208.5|0
1271368800000|2010-04-15 22:00:00|1210.17|1210.17|1192.13|1192.13|1210.17|1210.17|1186.77|1186.77|0
1271628000000|2010-04-18 22:00:00|1192.06|1192.06|1197.52|1197.52|1197.87|1197.87|1183.68|1183.68|0
1271714400000|2010-04-19 22:00:00|1199.04|1199.04|1207.17|1207.17|1208.58|1208.58|1199.04|1199.04|0
1271800800000|2010-04-20 22:00:00|1207.16|1207.16|1205.94|1205.94|1210.99|1210.99|1198.85|1198.85|0
1271887200000|2010-04-21 22:00:00|1202.52|1202.52|1208.67|1208.67|1210.27|1210.27|1190.19|1190.19|0
1271973600000|2010-04-22 22:00:00|1207.87|1207.87|1217.28|1217.28|1217.28|1217.28|1205.1|1205.1|0
1272232800000|2010-04-25 22:00:00|1217.07|1217.07|1212.05|1212.05|1219.8|1219.8|1211.07|1211.07|0
1272319200000|2010-04-26 22:00:00|1209.92|1209.92|1183.71|1183.71|1211.38|1211.38|1181.62|1181.62|0
1272405600000|2010-04-27 22:00:00|1184.59|1184.59|1191.36|1191.36|1195.05|1195.05|1181.81|1181.81|0
1272492000000|2010-04-28 22:00:00|1193.3|1193.3|1206.78|1206.78|1209.36|1209.36|1193.3|1193.3|0
1272578400000|2010-04-29 22:00:00|1206.77|1206.77|1186.69|1186.69|1207.99|1207.99|1186.32|1186.32|0
1272837600000|2010-05-02 22:00:00|1188.58|1188.58|1202.26|1202.26|1205.13|1205.13|1188.58|1188.58|0
1272924000000|2010-05-03 22:00:00|1197.5|1197.5|1173.6|1173.6|1197.5|1197.5|1168.12|1168.12|0
1273010400000|2010-05-04 22:00:00|1169.24|1169.24|1165.9|1165.9|1175.95|1175.95|1158.15|1158.15|0
1273096800000|2010-05-05 22:00:00|1164.38|1164.38|1128.15|1128.15|1167.58|1167.58|1065.79|1065.79|0
1273183200000|2010-05-06 22:00:00|1127.04|1127.04|1110.88|1110.88|1135.13|1135.13|1094.15|1094.15|0
1273442400000|2010-05-09 22:00:00|1122.27|1122.27|1159.73|1159.73|1163.85|1163.85|1122.27|1122.27|0
1273528800000|2010-05-10 22:00:00|1156.39|1156.39|1155.79|1155.79|1170.48|1170.48|1147.71|1147.71|0
1273615200000|2010-05-11 22:00:00|1155.43|1155.43|1171.67|1171.67|1172.87|1172.87|1155.43|1155.43|0
1273701600000|2010-05-12 22:00:00|1170.04|1170.04|1157.44|1157.44|1173.57|1173.57|1156.14|1156.14|0
1273788000000|2010-05-13 22:00:00|1157.19|1157.19|1135.68|1135.68|1157.19|1157.19|1126.14|1126.14|0
1274047200000|2010-05-16 22:00:00|1136.52|1136.52|1136.94|1136.94|1141.88|1141.88|1114.96|1114.96|0
1274133600000|2010-05-17 22:00:00|1138.78|1138.78|1120.8|1120.8|1148.66|1148.66|1117.2|1117.2|0
1274220000000|2010-05-18 22:00:00|1119.57|1119.57|1115.05|1115.05|1124.27|1124.27|1100.66|1100.66|0
1274306400000|2010-05-19 22:00:00|1107.34|1107.34|1071.59|1071.59|1107.34|1107.34|1071.58|1071.58|0
1274392800000|2010-05-20 22:00:00|1067.26|1067.26|1087.69|1087.69|1090.16|1090.16|1055.9|1055.9|0
1274652000000|2010-05-23 22:00:00|1084.78|1084.78|1073.65|1073.65|1089.95|1089.95|1072.7|1072.7|0
1274738400000|2010-05-24 22:00:00|1067.42|1067.42|1074.03|1074.03|1074.75|1074.75|1040.78|1040.78|0
1274824800000|2010-05-25 22:00:00|1075.51|1075.51|1067.95|1067.95|1090.75|1090.75|1065.59|1065.59|0
1274911200000|2010-05-26 22:00:00|1074.27|1074.27|1103.06|1103.06|1103.52|1103.52|1074.27|1074.27|0
1274997600000|2010-05-27 22:00:00|1102.59|1102.59|1089.41|1089.41|1102.59|1102.59|1084.78|1084.78|0
1275343200000|2010-05-31 22:00:00|1087.3|1087.3|1070.71|1070.71|1094.77|1094.77|1069.89|1069.89|0
1275429600000|2010-06-01 22:00:00|1073.01|1073.01|1098.38|1098.38|1098.56|1098.56|1072.03|1072.03|0
1275516000000|2010-06-02 22:00:00|1098.82|1098.82|1102.83|1102.83|1105.67|1105.67|1091.81|1091.81|0
1275602400000|2010-06-03 22:00:00|1098.43|1098.43|1064.88|1064.88|1098.43|1098.43|1060.5|1060.5|0
1275861600000|2010-06-06 22:00:00|1065.84|1065.84|1050.47|1050.47|1071.36|1071.36|1049.86|1049.86|0
1275948000000|2010-06-07 22:00:00|1050.81|1050.81|1062|1062|1063.15|1063.15|1042.17|1042.17|0
1276034400000|2010-06-08 22:00:00|1062.75|1062.75|1055.69|1055.69|1077.74|1077.74|1052.25|1052.25|0
1276120800000|2010-06-09 22:00:00|1058.77|1058.77|1086.84|1086.84|1087.85|1087.85|1058.77|1058.77|0
1276207200000|2010-06-10 22:00:00|1082.65|1082.65|1091.6|1091.6|1092.25|1092.25|1077.12|1077.12|0
1276466400000|2010-06-13 22:00:00|1095|1095|1089.63|1089.63|1105.91|1105.91|1089.03|1089.03|0
1276552800000|2010-06-14 22:00:00|1091.21|1091.21|1115.23|1115.23|1115.59|1115.59|1091.21|1091.21|0
1276639200000|2010-06-15 22:00:00|1114.02|1114.02|1114.61|1114.61|1118.74|1118.74|1107.13|1107.13|0
1276725600000|2010-06-16 22:00:00|1115.98|1115.98|1116.04|1116.04|1117.72|1117.72|1105.87|1105.87|0
1276812000000|2010-06-17 22:00:00|1116.16|1116.16|1117.51|1117.51|1121.01|1121.01|1113.93|1113.93|0
1277071200000|2010-06-20 22:00:00|1122.79|1122.79|1113.2|1113.2|1131.23|1131.23|1108.24|1108.24|0
1277157600000|2010-06-21 22:00:00|1113.9|1113.9|1095.31|1095.31|1118.5|1118.5|1094.18|1094.18|0
1277244000000|2010-06-22 22:00:00|1095.57|1095.57|1092.04|1092.04|1099.64|1099.64|1085.31|1085.31|0
1277330400000|2010-06-23 22:00:00|1090.93|1090.93|1073.69|1073.69|1090.93|1090.93|1071.6|1071.6|0
1277416800000|2010-06-24 22:00:00|1075.1|1075.1|1076.76|1076.76|1083.56|1083.56|1067.89|1067.89|0
1277676000000|2010-06-27 22:00:00|1077.5|1077.5|1074.57|1074.57|1082.6|1082.6|1071.45|1071.45|0
1277762400000|2010-06-28 22:00:00|1071.1|1071.1|1041.24|1041.24|1071.1|1071.1|1035.18|1035.18|0
1277848800000|2010-06-29 22:00:00|1040.56|1040.56|1030.71|1030.71|1048.08|1048.08|1028.33|1028.33|0
1277935200000|2010-06-30 22:00:00|1031.1|1031.1|1027.37|1027.37|1033.58|1033.58|1010.91|1010.91|0
1278021600000|2010-07-01 22:00:00|1027.65|1027.65|1022.58|1022.58|1032.95|1032.95|1015.93|1015.93|0
1278367200000|2010-07-05 22:00:00|1028.09|1028.09|1028.06|1028.06|1042.5|1042.5|1018.35|1018.35|0
1278453600000|2010-07-06 22:00:00|1028.54|1028.54|1060.27|1060.27|1060.89|1060.89|1028.54|1028.54|0
1278540000000|2010-07-07 22:00:00|1062.92|1062.92|1070.25|1070.25|1071.25|1071.25|1058.24|1058.24|0
1278626400000|2010-07-08 22:00:00|1070.5|1070.5|1077.96|1077.96|1078.16|1078.16|1068.1|1068.1|0
1278885600000|2010-07-11 22:00:00|1077.23|1077.23|1078.75|1078.75|1080.78|1080.78|1070.45|1070.45|0
1278972000000|2010-07-12 22:00:00|1080.65|1080.65|1095.34|1095.34|1099.46|1099.46|1080.65|1080.65|0
1279058400000|2010-07-13 22:00:00|1095.61|1095.61|1095.17|1095.17|1099.08|1099.08|1087.68|1087.68|0
1279144800000|2010-07-14 22:00:00|1094.46|1094.46|1096.48|1096.48|1098.66|1098.66|1080.53|1080.53|0
1279231200000|2010-07-15 22:00:00|1093.85|1093.85|1064.88|1064.88|1093.85|1093.85|1063.32|1063.32|0
1279490400000|2010-07-18 22:00:00|1066.85|1066.85|1071.25|1071.25|1074.7|1074.7|1061.11|1061.11|0
1279576800000|2010-07-19 22:00:00|1064.53|1064.53|1083.48|1083.48|1083.94|1083.94|1056.88|1056.88|0
1279663200000|2010-07-20 22:00:00|1086.67|1086.67|1069.59|1069.59|1088.96|1088.96|1065.25|1065.25|0
1279749600000|2010-07-21 22:00:00|1072.14|1072.14|1093.67|1093.67|1097.5|1097.5|1072.14|1072.14|0
1279836000000|2010-07-22 22:00:00|1092.17|1092.17|1102.66|1102.66|1103.73|1103.73|1087.88|1087.88|0
1280095200000|2010-07-25 22:00:00|1102.89|1102.89|1115.01|1115.01|1115.01|1115.01|1101.3|1101.3|0
1280181600000|2010-07-26 22:00:00|1117.36|1117.36|1113.84|1113.84|1120.95|1120.95|1109.78|1109.78|0
1280268000000|2010-07-27 22:00:00|1112.84|1112.84|1106.13|1106.13|1114.66|1114.66|1103.11|1103.11|0
1280354400000|2010-07-28 22:00:00|1108.07|1108.07|1101.53|1101.53|1115.9|1115.9|1092.82|1092.82|0
1280440800000|2010-07-29 22:00:00|1098.44|1098.44|1101.6|1101.6|1106.44|1106.44|1088.01|1088.01|0
1280700000000|2010-08-01 22:00:00|1107.53|1107.53|1125.86|1125.86|1127.3|1127.3|1107.53|1107.53|0
1280786400000|2010-08-02 22:00:00|1125.34|1125.34|1120.46|1120.46|1125.44|1125.44|1116.76|1116.76|0
1280872800000|2010-08-03 22:00:00|1121.06|1121.06|1127.24|1127.24|1128.75|1128.75|1119.46|1119.46|0
1280959200000|2010-08-04 22:00:00|1125.78|1125.78|1125.81|1125.81|1126.56|1126.56|1118.81|1118.81|0
1281045600000|2010-08-05 22:00:00|1122.07|1122.07|1121.64|1121.64|1123.06|1123.06|1107.17|1107.17|0
1281304800000|2010-08-08 22:00:00|1122.8|1122.8|1127.79|1127.79|1129.24|1129.24|1120.91|1120.91|0
1281391200000|2010-08-09 22:00:00|1122.92|1122.92|1121.06|1121.06|1127.16|1127.16|1111.58|1111.58|0
1281477600000|2010-08-10 22:00:00|1116.89|1116.89|1089.47|1089.47|1116.89|1116.89|1088.55|1088.55|0
1281564000000|2010-08-11 22:00:00|1081.48|1081.48|1083.61|1083.61|1086.72|1086.72|1076.69|1076.69|0
1281650400000|2010-08-12 22:00:00|1082.22|1082.22|1079.25|1079.25|1086.25|1086.25|1079|1079|0
1281909600000|2010-08-15 22:00:00|1077.49|1077.49|1079.38|1079.38|1082.62|1082.62|1069.49|1069.49|0
1281996000000|2010-08-16 22:00:00|1081.16|1081.16|1092.54|1092.54|1100.14|1100.14|1081.16|1081.16|0
1282082400000|2010-08-17 22:00:00|1092.08|1092.08|1094.16|1094.16|1099.77|1099.77|1085.76|1085.76|0
1282168800000|2010-08-18 22:00:00|1092.44|1092.44|1075.63|1075.63|1092.44|1092.44|1070.66|1070.66|0
1282255200000|2010-08-19 22:00:00|1075.63|1075.63|1071.69|1071.69|1075.63|1075.63|1063.91|1063.91|0
1282514400000|2010-08-22 22:00:00|1073.36|1073.36|1067.36|1067.36|1081.58|1081.58|1067.08|1067.08|0
1282600800000|2010-08-23 22:00:00|1063.2|1063.2|1051.87|1051.87|1063.2|1063.2|1046.68|1046.68|0
1282687200000|2010-08-24 22:00:00|1048.98|1048.98|1055.33|1055.33|1059.38|1059.38|1039.83|1039.83|0
1282773600000|2010-08-25 22:00:00|1056.28|1056.28|1047.22|1047.22|1061.45|1061.45|1045.4|1045.4|0
1282860000000|2010-08-26 22:00:00|1049.27|1049.27|1064.59|1064.59|1065.21|1065.21|1039.7|1039.7|0
1283119200000|2010-08-29 22:00:00|1062.9|1062.9|1048.92|1048.92|1064.4|1064.4|1048.79|1048.79|0
1283205600000|2010-08-30 22:00:00|1046.88|1046.88|1049.33|1049.33|1055.14|1055.14|1040.88|1040.88|0
1283292000000|2010-08-31 22:00:00|1049.72|1049.72|1080.29|1080.29|1081.3|1081.3|1049.72|1049.72|0
1283378400000|2010-09-01 22:00:00|1080.66|1080.66|1090.1|1090.1|1090.1|1090.1|1080.39|1080.39|0
1283464800000|2010-09-02 22:00:00|1093.61|1093.61|1104.51|1104.51|1105.1|1105.1|1093.61|1093.61|0
1283810400000|2010-09-06 22:00:00|1102.6|1102.6|1091.84|1091.84|1102.6|1102.6|1091.15|1091.15|0
1283896800000|2010-09-07 22:00:00|1092.36|1092.36|1098.87|1098.87|1103.26|1103.26|1092.36|1092.36|0
1283983200000|2010-09-08 22:00:00|1101.15|1101.15|1104.18|1104.18|1110.27|1110.27|1101.15|1101.15|0
1284069600000|2010-09-09 22:00:00|1104.57|1104.57|1109.55|1109.55|1110.88|1110.88|1103.92|1103.92|0
1284328800000|2010-09-12 22:00:00|1113.38|1113.38|1121.9|1121.9|1123.87|1123.87|1113.38|1113.38|0
1284415200000|2010-09-13 22:00:00|1121.16|1121.16|1121.1|1121.1|1127.36|1127.36|1115.58|1115.58|0
1284501600000|2010-09-14 22:00:00|1119.43|1119.43|1125.07|1125.07|1126.46|1126.46|1114.63|1114.63|0
1284588000000|2010-09-15 22:00:00|1123.89|1123.89|1124.66|1124.66|1125.44|1125.44|1118.88|1118.88|0
1284674400000|2010-09-16 22:00:00|1126.39|1126.39|1125.59|1125.59|1131.47|1131.47|1122.43|1122.43|0
1284933600000|2010-09-19 22:00:00|1126.57|1126.57|1142.71|1142.71|1144.86|1144.86|1126.57|1126.57|0
1285020000000|2010-09-20 22:00:00|1142.82|1142.82|1139.78|1139.78|1148.59|1148.59|1136.22|1136.22|0
1285106400000|2010-09-21 22:00:00|1139.49|1139.49|1134.28|1134.28|1144.38|1144.38|1131.58|1131.58|0
1285192800000|2010-09-22 22:00:00|1131.1|1131.1|1124.83|1124.83|1136.77|1136.77|1122.79|1122.79|0
1285279200000|2010-09-23 22:00:00|1131.69|1131.69|1148.67|1148.67|1148.9|1148.9|1131.69|1131.69|0
1285538400000|2010-09-26 22:00:00|1148.64|1148.64|1142.16|1142.16|1149.92|1149.92|1142|1142|0
1285624800000|2010-09-27 22:00:00|1142.31|1142.31|1147.7|1147.7|1150|1150|1132.09|1132.09|0
1285711200000|2010-09-28 22:00:00|1146.75|1146.75|1144.73|1144.73|1148.63|1148.63|1140.26|1140.26|0
1285797600000|2010-09-29 22:00:00|1145.97|1145.97|1141.2|1141.2|1157.16|1157.16|1136.08|1136.08|0
1285884000000|2010-09-30 22:00:00|1143.49|1143.49|1146.24|1146.24|1150.3|1150.3|1139.42|1139.42|0
1286143200000|2010-10-03 22:00:00|1144.96|1144.96|1137.03|1137.03|1148.16|1148.16|1131.87|1131.87|0
1286229600000|2010-10-04 22:00:00|1140.68|1140.68|1160.75|1160.75|1162.76|1162.76|1140.68|1140.68|0
1286316000000|2010-10-05 22:00:00|1159.81|1159.81|1159.97|1159.97|1162.33|1162.33|1154.85|1154.85|0
1286402400000|2010-10-06 22:00:00|1161.57|1161.57|1158.06|1158.06|1163.87|1163.87|1151.41|1151.41|0
1286488800000|2010-10-07 22:00:00|1158.36|1158.36|1165.15|1165.15|1167.73|1167.73|1155.58|1155.58|0
1286748000000|2010-10-10 22:00:00|1165.32|1165.32|1165.32|1165.32|1168.68|1168.68|1162.02|1162.02|0
1286834400000|2010-10-11 22:00:00|1164.28|1164.28|1169.77|1169.77|1172.58|1172.58|1155.71|1155.71|0
1286920800000|2010-10-12 22:00:00|1171.32|1171.32|1178.1|1178.1|1184.38|1184.38|1171.32|1171.32|0
1287007200000|2010-10-13 22:00:00|1177.82|1177.82|1173.81|1173.81|1178.89|1178.89|1166.71|1166.71|0
1287093600000|2010-10-14 22:00:00|1177.47|1177.47|1176.19|1176.19|1181.2|1181.2|1167.12|1167.12|0
1287352800000|2010-10-17 22:00:00|1176.83|1176.83|1184.71|1184.71|1185.53|1185.53|1174.55|1174.55|0
1287439200000|2010-10-18 22:00:00|1178.64|1178.64|1165.9|1165.9|1178.64|1178.64|1159.71|1159.71|0
1287525600000|2010-10-19 22:00:00|1166.74|1166.74|1178.17|1178.17|1182.94|1182.94|1166.74|1166.74|0
1287612000000|2010-10-20 22:00:00|1179.82|1179.82|1180.26|1180.26|1189.43|1189.43|1171.17|1171.17|0
1287698400000|2010-10-21 22:00:00|1180.52|1180.52|1183.08|1183.08|1183.93|1183.93|1178.99|1178.99|0
1287957600000|2010-10-24 22:00:00|1184.74|1184.74|1185.62|1185.62|1196.14|1196.14|1184.74|1184.74|0
1288044000000|2010-10-25 22:00:00|1184.88|1184.88|1185.64|1185.64|1187.11|1187.11|1177.72|1177.72|0
1288130400000|2010-10-26 22:00:00|1183.84|1183.84|1182.45|1182.45|1183.84|1183.84|1171.7|1171.7|0
1288216800000|2010-10-27 22:00:00|1184.47|1184.47|1183.78|1183.78|1189.53|1189.53|1177.1|1177.1|0
1288303200000|2010-10-28 22:00:00|1183.87|1183.87|1183.26|1183.26|1185.46|1185.46|1179.7|1179.7|0
1288566000000|2010-10-31 23:00:00|1185.71|1185.71|1184.38|1184.38|1195.81|1195.81|1177.65|1177.65|0
1288652400000|2010-11-01 23:00:00|1187.86|1187.86|1193.57|1193.57|1195.88|1195.88|1187.86|1187.86|0
1288738800000|2010-11-02 23:00:00|1193.79|1193.79|1197.96|1197.96|1198.3|1198.3|1183.56|1183.56|0
1288825200000|2010-11-03 23:00:00|1198.34|1198.34|1221.06|1221.06|1221.25|1221.25|1198.34|1198.34|0
1288911600000|2010-11-04 23:00:00|1221.2|1221.2|1225.85|1225.85|1227.08|1227.08|1220.29|1220.29|0
1289170800000|2010-11-07 23:00:00|1223.24|1223.24|1223.25|1223.25|1224.57|1224.57|1217.55|1217.55|0
1289257200000|2010-11-08 23:00:00|1223.59|1223.59|1213.4|1213.4|1226.84|1226.84|1208.94|1208.94|0
1289343600000|2010-11-09 23:00:00|1213.14|1213.14|1218.71|1218.71|1218.75|1218.75|1204.33|1204.33|0
1289430000000|2010-11-10 23:00:00|1213.04|1213.04|1213.54|1213.54|1215.45|1215.45|1204.49|1204.49|0
1289516400000|2010-11-11 23:00:00|1209.07|1209.07|1199.21|1199.21|1210.5|1210.5|1194.08|1194.08|0
1289775600000|2010-11-14 23:00:00|1200.44|1200.44|1197.75|1197.75|1207.43|1207.43|1197.15|1197.15|0
1289862000000|2010-11-15 23:00:00|1194.79|1194.79|1178.34|1178.34|1194.79|1194.79|1173|1173|0
1289948400000|2010-11-16 23:00:00|1178.33|1178.33|1178.59|1178.59|1183.56|1183.56|1175.82|1175.82|0
1290034800000|2010-11-17 23:00:00|1183.75|1183.75|1196.69|1196.69|1200.29|1200.29|1183.75|1183.75|0
1290121200000|2010-11-18 23:00:00|1196.12|1196.12|1199.73|1199.73|1199.97|1199.97|1189.44|1189.44|0
1290380400000|2010-11-21 23:00:00|1198.07|1198.07|1197.84|1197.84|1198.94|1198.94|1184.58|1184.58|0
1290466800000|2010-11-22 23:00:00|1192.51|1192.51|1180.73|1180.73|1192.51|1192.51|1176.91|1176.91|0
1290553200000|2010-11-23 23:00:00|1183.7|1183.7|1198.35|1198.35|1198.62|1198.62|1183.7|1183.7|0
1290726000000|2010-11-25 23:00:00|1194.16|1194.16|1189.4|1189.4|1194.16|1194.16|1186.93|1186.93|0
1290985200000|2010-11-28 23:00:00|1189.08|1189.08|1187.76|1187.76|1190.34|1190.34|1173.64|1173.64|0
1291071600000|2010-11-29 23:00:00|1182.96|1182.96|1180.55|1180.55|1187.4|1187.4|1174.14|1174.14|0
1291158000000|2010-11-30 23:00:00|1186.6|1186.6|1206.07|1206.07|1207.61|1207.61|1186.6|1186.6|0
1291244400000|2010-12-01 23:00:00|1206.81|1206.81|1221.53|1221.53|1221.89|1221.89|1206.81|1206.81|0
1291330800000|2010-12-02 23:00:00|1219.93|1219.93|1224.71|1224.71|1225.57|1225.57|1216.82|1216.82|0
1291590000000|2010-12-05 23:00:00|1223.87|1223.87|1223.12|1223.12|1225.8|1225.8|1220.67|1220.67|0
1291676400000|2010-12-06 23:00:00|1227.25|1227.25|1223.75|1223.75|1235.05|1235.05|1223.25|1223.25|0
1291762800000|2010-12-07 23:00:00|1225.02|1225.02|1228.28|1228.28|1228.93|1228.93|1219.5|1219.5|0
1291849200000|2010-12-08 23:00:00|1230.14|1230.14|1233|1233|1234.71|1234.71|1226.85|1226.85|0
1291935600000|2010-12-09 23:00:00|1233.85|1233.85|1240.4|1240.4|1240.4|1240.4|1232.58|1232.58|0
1292194800000|2010-12-12 23:00:00|1242.52|1242.52|1240.46|1240.46|1246.73|1246.73|1240.34|1240.34|0
1292281200000|2010-12-13 23:00:00|1241.84|1241.84|1241.59|1241.59|1246.59|1246.59|1238.17|1238.17|0
1292367600000|2010-12-14 23:00:00|1241.58|1241.58|1235.23|1235.23|1244.25|1244.25|1234.01|1234.01|0
1292454000000|2010-12-15 23:00:00|1236.34|1236.34|1242.87|1242.87|1243.75|1243.75|1232.85|1232.85|0
1292540400000|2010-12-16 23:00:00|1243.63|1243.63|1243.91|1243.91|1245.81|1245.81|1239.87|1239.87|0
1292799600000|2010-12-19 23:00:00|1245.76|1245.76|1247.08|1247.08|1250.2|1250.2|1241.51|1241.51|0
1292886000000|2010-12-20 23:00:00|1249.43|1249.43|1254.6|1254.6|1255.82|1255.82|1249.43|1249.43|0
1292972400000|2010-12-21 23:00:00|1254.94|1254.94|1258.84|1258.84|1259.39|1259.39|1254.94|1254.94|0
1293058800000|2010-12-22 23:00:00|1257.53|1257.53|1256.77|1256.77|1258.59|1258.59|1254.05|1254.05|0
1293404400000|2010-12-26 23:00:00|1254.66|1254.66|1257.54|1257.54|1258.43|1258.43|1251.48|1251.48|0
1293490800000|2010-12-27 23:00:00|1259.1|1259.1|1258.51|1258.51|1259.9|1259.9|1256.22|1256.22|0
1293577200000|2010-12-28 23:00:00|1258.78|1258.78|1259.78|1259.78|1262.6|1262.6|1258.78|1258.78|0
1293663600000|2010-12-29 23:00:00|1259.44|1259.44|1257.88|1257.88|1261.09|1261.09|1256.32|1256.32|0
1293750000000|2010-12-30 23:00:00|1256.76|1256.76|1257.64|1257.64|1259.34|1259.34|1254.19|1254.19|0
1294009200000|2011-01-02 23:00:00|1257.62|1257.62|1271.87|1271.87|1276.17|1276.17|1257.62|1257.62|0
1294095600000|2011-01-03 23:00:00|1272.95|1272.95|1270.2|1270.2|1274.12|1274.12|1262.66|1262.66|0
1294182000000|2011-01-04 23:00:00|1268.78|1268.78|1276.56|1276.56|1277.63|1277.63|1265.36|1265.36|0
1294268400000|2011-01-05 23:00:00|1276.29|1276.29|1273.85|1273.85|1278.17|1278.17|1270.43|1270.43|0
1294354800000|2011-01-06 23:00:00|1274.41|1274.41|1271.5|1271.5|1276.83|1276.83|1261.7|1261.7|0
1294614000000|2011-01-09 23:00:00|1270.84|1270.84|1269.75|1269.75|1271.52|1271.52|1262.18|1262.18|0
1294700400000|2011-01-10 23:00:00|1272.58|1272.58|1274.48|1274.48|1277.25|1277.25|1269.62|1269.62|0
1294786800000|2011-01-11 23:00:00|1275.65|1275.65|1285.96|1285.96|1286.87|1286.87|1275.65|1275.65|0
1294873200000|2011-01-12 23:00:00|1285.78|1285.78|1283.76|1283.76|1286.7|1286.7|1280.47|1280.47|0
1294959600000|2011-01-13 23:00:00|1282.9|1282.9|1293.24|1293.24|1293.24|1293.24|1281.24|1281.24|0
1295305200000|2011-01-17 23:00:00|1293.22|1293.22|1295.02|1295.02|1296.06|1296.06|1290.16|1290.16|0
1295391600000|2011-01-18 23:00:00|1294.52|1294.52|1281.92|1281.92|1294.6|1294.6|1278.92|1278.92|0
1295478000000|2011-01-19 23:00:00|1280.85|1280.85|1280.26|1280.26|1283.35|1283.35|1271.26|1271.26|0
1295564400000|2011-01-20 23:00:00|1283.63|1283.63|1283.35|1283.35|1291.21|1291.21|1282.07|1282.07|0
1295823600000|2011-01-23 23:00:00|1283.29|1283.29|1290.84|1290.84|1291.93|1291.93|1282.47|1282.47|0
1295910000000|2011-01-24 23:00:00|1288.17|1288.17|1291.18|1291.18|1291.26|1291.26|1281.07|1281.07|0
1295996400000|2011-01-25 23:00:00|1291.97|1291.97|1296.63|1296.63|1299.74|1299.74|1291.97|1291.97|0
1296082800000|2011-01-26 23:00:00|1297.51|1297.51|1299.54|1299.54|1301.29|1301.29|1294.41|1294.41|0
1296169200000|2011-01-27 23:00:00|1299.63|1299.63|1276.34|1276.34|1302.67|1302.67|1275.1|1275.1|0
1296428400000|2011-01-30 23:00:00|1276.5|1276.5|1286.12|1286.12|1287.17|1287.17|1276.5|1276.5|0
1296514800000|2011-01-31 23:00:00|1289.14|1289.14|1307.59|1307.59|1308.86|1308.86|1289.14|1289.14|0
1296601200000|2011-02-01 23:00:00|1305.91|1305.91|1304.03|1304.03|1307.61|1307.61|1302.62|1302.62|0
1296687600000|2011-02-02 23:00:00|1302.77|1302.77|1307.1|1307.1|1308.6|1308.6|1294.83|1294.83|0
1296774000000|2011-02-03 23:00:00|1307.01|1307.01|1310.87|1310.87|1311|1311|1301.67|1301.67|0
1297033200000|2011-02-06 23:00:00|1311.85|1311.85|1319.05|1319.05|1322.85|1322.85|1311.85|1311.85|0
1297119600000|2011-02-07 23:00:00|1318.76|1318.76|1324.57|1324.57|1324.87|1324.87|1316.03|1316.03|0
1297206000000|2011-02-08 23:00:00|1322.48|1322.48|1320.88|1320.88|1324.54|1324.54|1314.89|1314.89|0
1297292400000|2011-02-09 23:00:00|1318.13|1318.13|1321.87|1321.87|1322.78|1322.78|1311.74|1311.74|0
1297378800000|2011-02-10 23:00:00|1318.66|1318.66|1329.15|1329.15|1330.79|1330.79|1316.08|1316.08|0
1297638000000|2011-02-13 23:00:00|1328.73|1328.73|1332.32|1332.32|1332.96|1332.96|1326.9|1326.9|0
1297724400000|2011-02-14 23:00:00|1330.43|1330.43|1328.01|1328.01|1330.43|1330.43|1324.61|1324.61|0
1297810800000|2011-02-15 23:00:00|1329.51|1329.51|1336.32|1336.32|1337.61|1337.61|1329.51|1329.51|0
1297897200000|2011-02-16 23:00:00|1334.37|1334.37|1340.43|1340.43|1341.5|1341.5|1331|1331|0
1297983600000|2011-02-17 23:00:00|1340.38|1340.38|1343.01|1343.01|1344.07|1344.07|1338.12|1338.12|0
1298329200000|2011-02-21 23:00:00|1338.91|1338.91|1315.44|1315.44|1338.91|1338.91|1312.33|1312.33|0
1298415600000|2011-02-22 23:00:00|1315.44|1315.44|1307.4|1307.4|1317.91|1317.91|1299.55|1299.55|0
1298502000000|2011-02-23 23:00:00|1307.09|1307.09|1306.1|1306.1|1310.91|1310.91|1294.26|1294.26|0
1298588400000|2011-02-24 23:00:00|1307.34|1307.34|1319.88|1319.88|1320.61|1320.61|1307.34|1307.34|0
1298847600000|2011-02-27 23:00:00|1321.61|1321.61|1327.22|1327.22|1329.38|1329.38|1320.55|1320.55|0
1298934000000|2011-02-28 23:00:00|1328.64|1328.64|1306.33|1306.33|1332.09|1332.09|1306.14|1306.14|0
1299020400000|2011-03-01 23:00:00|1305.47|1305.47|1308.44|1308.44|1314.19|1314.19|1302.58|1302.58|0
1299106800000|2011-03-02 23:00:00|1312.37|1312.37|1330.97|1330.97|1332.28|1332.28|1312.37|1312.37|0
1299193200000|2011-03-03 23:00:00|1330.73|1330.73|1321.15|1321.15|1331.08|1331.08|1312.59|1312.59|0
1299452400000|2011-03-06 23:00:00|1322.72|1322.72|1310.13|1310.13|1327.68|1327.68|1303.99|1303.99|0
1299538800000|2011-03-07 23:00:00|1311.05|1311.05|1321.82|1321.82|1325.74|1325.74|1306.86|1306.86|0
1299625200000|2011-03-08 23:00:00|1319.92|1319.92|1320.02|1320.02|1323.21|1323.21|1312.27|1312.27|0
1299711600000|2011-03-09 23:00:00|1315.72|1315.72|1295.11|1295.11|1315.72|1315.72|1294.21|1294.21|0
1299798000000|2011-03-10 23:00:00|1293.43|1293.43|1304.28|1304.28|1308.35|1308.35|1291.99|1291.99|0
1300057200000|2011-03-13 23:00:00|1301.19|1301.19|1296.39|1296.39|1301.19|1301.19|1286.37|1286.37|0
1300143600000|2011-03-14 23:00:00|1288.46|1288.46|1281.87|1281.87|1288.46|1288.46|1261.12|1261.12|0
1300230000000|2011-03-15 23:00:00|1279.46|1279.46|1256.88|1256.88|1280.91|1280.91|1249.05|1249.05|0
1300316400000|2011-03-16 23:00:00|1261.61|1261.61|1273.72|1273.72|1278.88|1278.88|1261.61|1261.61|0
1300402800000|2011-03-17 23:00:00|1276.71|1276.71|1279.2|1279.2|1288.88|1288.88|1276.18|1276.18|0
1300662000000|2011-03-20 23:00:00|1281.65|1281.65|1298.38|1298.38|1300.58|1300.58|1281.65|1281.65|0
1300748400000|2011-03-21 23:00:00|1298.29|1298.29|1293.77|1293.77|1299.35|1299.35|1292.7|1292.7|0
1300834800000|2011-03-22 23:00:00|1292.19|1292.19|1297.54|1297.54|1300.51|1300.51|1284.05|1284.05|0
1300921200000|2011-03-23 23:00:00|1300.61|1300.61|1309.66|1309.66|1311.34|1311.34|1297.74|1297.74|0
1301007600000|2011-03-24 23:00:00|1311.8|1311.8|1313.8|1313.8|1319.18|1319.18|1310.15|1310.15|0
1301263200000|2011-03-27 22:00:00|1315.45|1315.45|1310.19|1310.19|1319.74|1319.74|1310.19|1310.19|0
1301349600000|2011-03-28 22:00:00|1309.37|1309.37|1319.44|1319.44|1319.45|1319.45|1305.26|1305.26|0
1301436000000|2011-03-29 22:00:00|1321.89|1321.89|1328.26|1328.26|1331.74|1331.74|1321.89|1321.89|0
1301522400000|2011-03-30 22:00:00|1327.44|1327.44|1325.83|1325.83|1329.77|1329.77|1325.03|1325.03|0
1301608800000|2011-03-31 22:00:00|1329.48|1329.48|1332.41|1332.41|1337.85|1337.85|1328.89|1328.89|0
1301868000000|2011-04-03 22:00:00|1333.56|1333.56|1332.87|1332.87|1336.74|1336.74|1329.1|1329.1|0
1301954400000|2011-04-04 22:00:00|1332.03|1332.03|1332.63|1332.63|1338.21|1338.21|1330.03|1330.03|0
1302040800000|2011-04-05 22:00:00|1335.94|1335.94|1335.54|1335.54|1339.38|1339.38|1331.09|1331.09|0
1302127200000|2011-04-06 22:00:00|1334.82|1334.82|1333.51|1333.51|1338.8|1338.8|1326.56|1326.56|0
1302213600000|2011-04-07 22:00:00|1336.16|1336.16|1328.17|1328.17|1339.46|1339.46|1322.94|1322.94|0
1302472800000|2011-04-10 22:00:00|1329.01|1329.01|1324.46|1324.46|1333.77|1333.77|1321.06|1321.06|0
1302559200000|2011-04-11 22:00:00|1321.96|1321.96|1314.16|1314.16|1321.96|1321.96|1309.51|1309.51|0
1302645600000|2011-04-12 22:00:00|1314.03|1314.03|1314.41|1314.41|1321.35|1321.35|1309.19|1309.19|0
1302732000000|2011-04-13 22:00:00|1311.13|1311.13|1314.52|1314.52|1316.79|1316.79|1302.42|1302.42|0
1302818400000|2011-04-14 22:00:00|1314.54|1314.54|1319.68|1319.68|1322.88|1322.88|1313.68|1313.68|0
1303077600000|2011-04-17 22:00:00|1313.35|1313.35|1305.14|1305.14|1313.35|1313.35|1294.7|1294.7|0
1303164000000|2011-04-18 22:00:00|1305.99|1305.99|1312.62|1312.62|1312.7|1312.7|1303.97|1303.97|0
1303250400000|2011-04-19 22:00:00|1319.12|1319.12|1330.36|1330.36|1332.66|1332.66|1319.12|1319.12|0
1303336800000|2011-04-20 22:00:00|1333.23|1333.23|1337.38|1337.38|1337.49|1337.49|1332.83|1332.83|0
1303682400000|2011-04-24 22:00:00|1337.14|1337.14|1335.25|1335.25|1337.55|1337.55|1331.47|1331.47|0
1303768800000|2011-04-25 22:00:00|1336.75|1336.75|1347.24|1347.24|1349.55|1349.55|1336.75|1336.75|0
1303855200000|2011-04-26 22:00:00|1348.43|1348.43|1355.66|1355.66|1357.49|1357.49|1344.25|1344.25|0
1303941600000|2011-04-27 22:00:00|1353.86|1353.86|1360.48|1360.48|1361.71|1361.71|1353.6|1353.6|0
1304028000000|2011-04-28 22:00:00|1360.14|1360.14|1363.61|1363.61|1364.56|1364.56|1358.69|1358.69|0
1304287200000|2011-05-01 22:00:00|1365.21|1365.21|1361.22|1361.22|1370.58|1370.58|1358.59|1358.59|0
1304373600000|2011-05-02 22:00:00|1359.76|1359.76|1356.62|1356.62|1360.84|1360.84|1349.52|1349.52|0
1304460000000|2011-05-03 22:00:00|1355.9|1355.9|1347.32|1347.32|1355.9|1355.9|1341.5|1341.5|0
1304546400000|2011-05-04 22:00:00|1344.16|1344.16|1335.1|1335.1|1348|1348|1329.17|1329.17|0
1304632800000|2011-05-05 22:00:00|1340.24|1340.24|1340.2|1340.2|1354.36|1354.36|1335.58|1335.58|0
1304892000000|2011-05-08 22:00:00|1340.2|1340.2|1346.29|1346.29|1349.44|1349.44|1338.64|1338.64|0
1304978400000|2011-05-09 22:00:00|1348.34|1348.34|1357.16|1357.16|1359.44|1359.44|1348.34|1348.34|0
1305064800000|2011-05-10 22:00:00|1354.51|1354.51|1342.08|1342.08|1354.51|1354.51|1336.36|1336.36|0
1305151200000|2011-05-11 22:00:00|1339.39|1339.39|1348.65|1348.65|1351.05|1351.05|1332.03|1332.03|0
1305237600000|2011-05-12 22:00:00|1348.69|1348.69|1337.77|1337.77|1350.47|1350.47|1333.36|1333.36|0
1305496800000|2011-05-15 22:00:00|1334.77|1334.77|1329.47|1329.47|1343.33|1343.33|1327.32|1327.32|0
1305583200000|2011-05-16 22:00:00|1326.1|1326.1|1328.98|1328.98|1330.42|1330.42|1318.51|1318.51|0
1305669600000|2011-05-17 22:00:00|1328.54|1328.54|1340.68|1340.68|1341.82|1341.82|1326.59|1326.59|0
1305756000000|2011-05-18 22:00:00|1342.4|1342.4|1343.6|1343.6|1346.82|1346.82|1336.36|1336.36|0
1305842400000|2011-05-19 22:00:00|1342|1342|1333.27|1333.27|1342|1342|1330.67|1330.67|0
1306101600000|2011-05-22 22:00:00|1333.07|1333.07|1317.37|1317.37|1333.07|1333.07|1312.88|1312.88|0
1306188000000|2011-05-23 22:00:00|1317.7|1317.7|1316.28|1316.28|1323.72|1323.72|1313.87|1313.87|0
1306274400000|2011-05-24 22:00:00|1316.36|1316.36|1320.47|1320.47|1325.86|1325.86|1311.8|1311.8|0
1306360800000|2011-05-25 22:00:00|1320.64|1320.64|1325.69|1325.69|1328.51|1328.51|1314.41|1314.41|0
1306447200000|2011-05-26 22:00:00|1325.69|1325.69|1331.1|1331.1|1334.62|1334.62|1325.69|1325.69|0
1306792800000|2011-05-30 22:00:00|1331.1|1331.1|1345.2|1345.2|1345.2|1345.2|1331.1|1331.1|0
1306879200000|2011-05-31 22:00:00|1345.2|1345.2|1314.55|1314.55|1345.2|1345.2|1313.71|1313.71|0
1306965600000|2011-06-01 22:00:00|1314.55|1314.55|1312.94|1312.94|1318.03|1318.03|1305.61|1305.61|0
1307052000000|2011-06-02 22:00:00|1312.94|1312.94|1300.16|1300.16|1312.94|1312.94|1297.9|1297.9|0
1307311200000|2011-06-05 22:00:00|1300.26|1300.26|1286.17|1286.17|1300.26|1300.26|1284.72|1284.72|0
1307397600000|2011-06-06 22:00:00|1286.31|1286.31|1284.94|1284.94|1296.22|1296.22|1284.74|1284.74|0
1307484000000|2011-06-07 22:00:00|1284.63|1284.63|1279.56|1279.56|1287.04|1287.04|1277.42|1277.42|0
1307570400000|2011-06-08 22:00:00|1279.63|1279.63|1289|1289|1294.54|1294.54|1279.63|1279.63|0
1307656800000|2011-06-09 22:00:00|1288.6|1288.6|1270.98|1270.98|1288.6|1288.6|1268.28|1268.28|0
1307916000000|2011-06-12 22:00:00|1271.31|1271.31|1271.83|1271.83|1277.04|1277.04|1265.64|1265.64|0
1308002400000|2011-06-13 22:00:00|1272.22|1272.22|1287.87|1287.87|1292.5|1292.5|1272.22|1272.22|0
1308088800000|2011-06-14 22:00:00|1287.87|1287.87|1265.42|1265.42|1287.87|1287.87|1261.9|1261.9|0
1308175200000|2011-06-15 22:00:00|1265.53|1265.53|1267.64|1267.64|1274.11|1274.11|1258.07|1258.07|0
1308261600000|2011-06-16 22:00:00|1268.58|1268.58|1271.5|1271.5|1279.82|1279.82|1267.4|1267.4|0
1308520800000|2011-06-19 22:00:00|1271.5|1271.5|1278.36|1278.36|1280.42|1280.42|1267.56|1267.56|0
1308607200000|2011-06-20 22:00:00|1278.4|1278.4|1295.52|1295.52|1297.62|1297.62|1278.4|1278.4|0
1308693600000|2011-06-21 22:00:00|1295.48|1295.48|1287.14|1287.14|1298.61|1298.61|1286.79|1286.79|0
1308780000000|2011-06-22 22:00:00|1286.6|1286.6|1283.5|1283.5|1286.6|1286.6|1262.87|1262.87|0
1308866400000|2011-06-23 22:00:00|1283.04|1283.04|1268.45|1268.45|1283.93|1283.93|1267.24|1267.24|0
1309125600000|2011-06-26 22:00:00|1268.44|1268.44|1280.1|1280.1|1284.91|1284.91|1267.53|1267.53|0
1309212000000|2011-06-27 22:00:00|1280.21|1280.21|1296.67|1296.67|1296.8|1296.8|1280.21|1280.21|0
1309298400000|2011-06-28 22:00:00|1296.85|1296.85|1307.41|1307.41|1309.21|1309.21|1296.85|1296.85|0
1309384800000|2011-06-29 22:00:00|1307.64|1307.64|1320.64|1320.64|1321.97|1321.97|1307.64|1307.64|0
1309471200000|2011-06-30 22:00:00|1320.64|1320.64|1339.67|1339.67|1341.01|1341.01|1318.18|1318.18|0
1309816800000|2011-07-04 22:00:00|1339.59|1339.59|1337.88|1337.88|1340.89|1340.89|1334.3|1334.3|0
1309903200000|2011-07-05 22:00:00|1337.56|1337.56|1339.22|1339.22|1340.94|1340.94|1330.92|1330.92|0
1309989600000|2011-07-06 22:00:00|1339.62|1339.62|1353.22|1353.22|1356.48|1356.48|1339.62|1339.62|0
1310076000000|2011-07-07 22:00:00|1352.39|1352.39|1343.8|1343.8|1352.39|1352.39|1333.71|1333.71|0
1310335200000|2011-07-10 22:00:00|1343.31|1343.31|1319.49|1319.49|1343.31|1343.31|1316.42|1316.42|0
1310421600000|2011-07-11 22:00:00|1319.61|1319.61|1313.64|1313.64|1327.17|1327.17|1313.33|1313.33|0
1310508000000|2011-07-12 22:00:00|1314.45|1314.45|1317.72|1317.72|1331.48|1331.48|1314.45|1314.45|0
1310594400000|2011-07-13 22:00:00|1317.74|1317.74|1308.87|1308.87|1326.88|1326.88|1306.51|1306.51|0
1310680800000|2011-07-14 22:00:00|1308.87|1308.87|1316.14|1316.14|1317.7|1317.7|1307.52|1307.52|0
1310940000000|2011-07-17 22:00:00|1315.94|1315.94|1305.44|1305.44|1315.94|1315.94|1295.92|1295.92|0
1311026400000|2011-07-18 22:00:00|1307.07|1307.07|1326.73|1326.73|1328.14|1328.14|1307.07|1307.07|0
1311112800000|2011-07-19 22:00:00|1328.66|1328.66|1325.84|1325.84|1330.43|1330.43|1323.65|1323.65|0
1311199200000|2011-07-20 22:00:00|1325.65|1325.65|1343.8|1343.8|1347|1347|1325.65|1325.65|0
1311285600000|2011-07-21 22:00:00|1343.8|1343.8|1345.02|1345.02|1346.1|1346.1|1336.95|1336.95|0
1311544800000|2011-07-24 22:00:00|1344.32|1344.32|1337.43|1337.43|1344.32|1344.32|1331.09|1331.09|0
1311631200000|2011-07-25 22:00:00|1337.39|1337.39|1331.94|1331.94|1338.51|1338.51|1329.59|1329.59|0
1311717600000|2011-07-26 22:00:00|1331.91|1331.91|1304.89|1304.89|1331.91|1331.91|1303.49|1303.49|0
1311804000000|2011-07-27 22:00:00|1304.84|1304.84|1300.67|1300.67|1316.32|1316.32|1299.16|1299.16|0
1311890400000|2011-07-28 22:00:00|1300.12|1300.12|1292.28|1292.28|1304.16|1304.16|1282.86|1282.86|0
1312149600000|2011-07-31 22:00:00|1292.59|1292.59|1286.94|1286.94|1307.38|1307.38|1274.73|1274.73|0
1312236000000|2011-08-01 22:00:00|1286.56|1286.56|1254.05|1254.05|1286.56|1286.56|1254.03|1254.03|0
1312322400000|2011-08-02 22:00:00|1254.25|1254.25|1260.34|1260.34|1261.2|1261.2|1234.56|1234.56|0
1312408800000|2011-08-03 22:00:00|1260.23|1260.23|1200.07|1200.07|1260.23|1260.23|1199.54|1199.54|0
1312495200000|2011-08-04 22:00:00|1200.28|1200.28|1199.38|1199.38|1218.11|1218.11|1168.09|1168.09|0
1312754400000|2011-08-07 22:00:00|1198.48|1198.48|1119.46|1119.46|1198.48|1198.48|1119.28|1119.28|0
1312840800000|2011-08-08 22:00:00|1120.23|1120.23|1172.53|1172.53|1172.88|1172.88|1101.54|1101.54|0
1312927200000|2011-08-09 22:00:00|1171.77|1171.77|1120.76|1120.76|1171.77|1171.77|1118.01|1118.01|0
1313013600000|2011-08-10 22:00:00|1121.3|1121.3|1172.64|1172.64|1186.29|1186.29|1121.3|1121.3|0
1313100000000|2011-08-11 22:00:00|1172.87|1172.87|1178.81|1178.81|1189.04|1189.04|1170.74|1170.74|0
1313359200000|2011-08-14 22:00:00|1178.86|1178.86|1204.49|1204.49|1204.49|1204.49|1178.86|1178.86|0
1313445600000|2011-08-15 22:00:00|1204.22|1204.22|1192.76|1192.76|1204.22|1204.22|1180.53|1180.53|0
1313532000000|2011-08-16 22:00:00|1192.89|1192.89|1193.89|1193.89|1208.47|1208.47|1184.36|1184.36|0
1313618400000|2011-08-17 22:00:00|1189.62|1189.62|1140.65|1140.65|1189.62|1189.62|1131.03|1131.03|0
1313704800000|2011-08-18 22:00:00|1140.47|1140.47|1123.53|1123.53|1154.54|1154.54|1122.05|1122.05|0
1313964000000|2011-08-21 22:00:00|1123.55|1123.55|1123.82|1123.82|1145.49|1145.49|1121.09|1121.09|0
1314050400000|2011-08-22 22:00:00|1124.36|1124.36|1162.35|1162.35|1162.35|1162.35|1122.91|1122.91|0
1314136800000|2011-08-23 22:00:00|1162.16|1162.16|1177.6|1177.6|1178.56|1178.56|1156.3|1156.3|0
1314223200000|2011-08-24 22:00:00|1176.69|1176.69|1159.27|1159.27|1190.68|1190.68|1155.47|1155.47|0
1314309600000|2011-08-25 22:00:00|1158.85|1158.85|1176.8|1176.8|1181.23|1181.23|1135.91|1135.91|0
1314568800000|2011-08-28 22:00:00|1177.91|1177.91|1210.08|1210.08|1210.28|1210.28|1177.91|1177.91|0
1314655200000|2011-08-29 22:00:00|1209.76|1209.76|1212.92|1212.92|1220.1|1220.1|1195.77|1195.77|0
1314741600000|2011-08-30 22:00:00|1213|1213|1218.89|1218.89|1230.71|1230.71|1209.35|1209.35|0
1314828000000|2011-08-31 22:00:00|1219.12|1219.12|1204.42|1204.42|1229.29|1229.29|1203.85|1203.85|0
1314914400000|2011-09-01 22:00:00|1203.9|1203.9|1173.97|1173.97|1203.9|1203.9|1170.56|1170.56|0
1315173600000|2011-09-04 22:00:00|1124.03|1124.03|1144.03|1144.03|1146.07|1146.07|1115.68|1115.68|0
1315260000000|2011-09-05 22:00:00|1173.97|1173.97|1165.24|1165.24|1173.97|1173.97|1140.13|1140.13|0
1315346400000|2011-09-06 22:00:00|1165.85|1165.85|1198.62|1198.62|1198.62|1198.62|1165.85|1165.85|0
1315432800000|2011-09-07 22:00:00|1197.98|1197.98|1185.9|1185.9|1204.4|1204.4|1183.34|1183.34|0
1315519200000|2011-09-08 22:00:00|1185.37|1185.37|1154.23|1154.23|1185.37|1185.37|1148.37|1148.37|0
1315778400000|2011-09-11 22:00:00|1153.5|1153.5|1162.27|1162.27|1162.52|1162.52|1136.07|1136.07|0
1315864800000|2011-09-12 22:00:00|1162.59|1162.59|1172.87|1172.87|1176.41|1176.41|1157.44|1157.44|0
1315951200000|2011-09-13 22:00:00|1173.32|1173.32|1188.68|1188.68|1202.38|1202.38|1162.73|1162.73|0
1316037600000|2011-09-14 22:00:00|1189.44|1189.44|1209.11|1209.11|1209.11|1209.11|1189.44|1189.44|0
1316124000000|2011-09-15 22:00:00|1209.21|1209.21|1216.01|1216.01|1220.06|1220.06|1204.46|1204.46|0
1316383200000|2011-09-18 22:00:00|1214.99|1214.99|1204.09|1204.09|1214.99|1214.99|1188.36|1188.36|0
1316469600000|2011-09-19 22:00:00|1204.5|1204.5|1202.09|1202.09|1220.39|1220.39|1201.29|1201.29|0
1316556000000|2011-09-20 22:00:00|1203.63|1203.63|1166.76|1166.76|1206.3|1206.3|1166.21|1166.21|0
1316642400000|2011-09-21 22:00:00|1164.55|1164.55|1129.56|1129.56|1164.55|1164.55|1114.22|1114.22|0
1316728800000|2011-09-22 22:00:00|1128.82|1128.82|1136.43|1136.43|1141.72|1141.72|1121.36|1121.36|0
1316988000000|2011-09-25 22:00:00|1136.91|1136.91|1162.95|1162.95|1164.19|1164.19|1131.07|1131.07|0
1317074400000|2011-09-26 22:00:00|1163.32|1163.32|1175.38|1175.38|1195.86|1195.86|1163.32|1163.32|0
1317160800000|2011-09-27 22:00:00|1175.39|1175.39|1151.06|1151.06|1184.71|1184.71|1150.4|1150.4|0
1317247200000|2011-09-28 22:00:00|1151.74|1151.74|1160.4|1160.4|1175.87|1175.87|1139.93|1139.93|0
1317333600000|2011-09-29 22:00:00|1159.93|1159.93|1131.42|1131.42|1159.93|1159.93|1131.34|1131.34|0
1317592800000|2011-10-02 22:00:00|1131.21|1131.21|1099.23|1099.23|1138.99|1138.99|1098.92|1098.92|0
1317679200000|2011-10-03 22:00:00|1097.42|1097.42|1123.95|1123.95|1125.12|1125.12|1074.77|1074.77|0
1317765600000|2011-10-04 22:00:00|1124.03|1124.03|1144.03|1144.03|1146.07|1146.07|1115.68|1115.68|0
1317852000000|2011-10-05 22:00:00|1144.11|1144.11|1164.97|1164.97|1165.55|1165.55|1134.95|1134.95|0
1317938400000|2011-10-06 22:00:00|1165.03|1165.03|1155.46|1155.46|1171.4|1171.4|1150.26|1150.26|0
1318197600000|2011-10-09 22:00:00|1158.15|1158.15|1194.89|1194.89|1194.91|1194.91|1158.15|1158.15|0
1318284000000|2011-10-10 22:00:00|1194.6|1194.6|1195.54|1195.54|1199.24|1199.24|1187.3|1187.3|0
1318370400000|2011-10-11 22:00:00|1196.19|1196.19|1207.25|1207.25|1220.25|1220.25|1196.19|1196.19|0
1318456800000|2011-10-12 22:00:00|1206.96|1206.96|1203.66|1203.66|1207.46|1207.46|1190.58|1190.58|0
1318543200000|2011-10-13 22:00:00|1205.65|1205.65|1224.58|1224.58|1224.61|1224.61|1205.65|1205.65|0
1318802400000|2011-10-16 22:00:00|1224.47|1224.47|1200.86|1200.86|1224.47|1224.47|1198.55|1198.55|0
1318888800000|2011-10-17 22:00:00|1200.75|1200.75|1225.38|1225.38|1233.1|1233.1|1191.48|1191.48|0
1318975200000|2011-10-18 22:00:00|1223.46|1223.46|1209.88|1209.88|1229.64|1229.64|1206.31|1206.31|0
1319061600000|2011-10-19 22:00:00|1211.1|1211.1|1215.39|1215.39|1219.53|1219.53|1197.34|1197.34|0
1319148000000|2011-10-20 22:00:00|1215.39|1215.39|1238.25|1238.25|1239.03|1239.03|1215.39|1215.39|0
1319407200000|2011-10-23 22:00:00|1238.72|1238.72|1254.19|1254.19|1256.55|1256.55|1238.72|1238.72|0
1319493600000|2011-10-24 22:00:00|1254.19|1254.19|1229.05|1229.05|1254.19|1254.19|1226.79|1226.79|0
1319580000000|2011-10-25 22:00:00|1229.17|1229.17|1242|1242|1246.28|1246.28|1221.06|1221.06|0
1319666400000|2011-10-26 22:00:00|1243.97|1243.97|1284.59|1284.59|1292.66|1292.66|1243.97|1243.97|0
1319752800000|2011-10-27 22:00:00|1284.39|1284.39|1285.09|1285.09|1287.08|1287.08|1277.01|1277.01|0
1320015600000|2011-10-30 23:00:00|1284.96|1284.96|1253.3|1253.3|1284.96|1284.96|1253.16|1253.16|0
1320102000000|2011-10-31 23:00:00|1251|1251|1218.28|1218.28|1251|1251|1215.42|1215.42|0
1320188400000|2011-11-01 23:00:00|1219.62|1219.62|1237.9|1237.9|1242.48|1242.48|1219.62|1219.62|0
1320274800000|2011-11-02 23:00:00|1238.25|1238.25|1261.15|1261.15|1263.21|1263.21|1234.81|1234.81|0
1320361200000|2011-11-03 23:00:00|1260.82|1260.82|1253.23|1253.23|1260.82|1260.82|1238.92|1238.92|0
1320620400000|2011-11-06 23:00:00|1253.21|1253.21|1261.12|1261.12|1261.7|1261.7|1240.75|1240.75|0
1320706800000|2011-11-07 23:00:00|1261.12|1261.12|1275.92|1275.92|1277.55|1277.55|1254.99|1254.99|0
1320793200000|2011-11-08 23:00:00|1275.18|1275.18|1229.1|1229.1|1275.18|1275.18|1226.64|1226.64|0
1320879600000|2011-11-09 23:00:00|1229.59|1229.59|1239.69|1239.69|1246.22|1246.22|1227.7|1227.7|0
1320966000000|2011-11-10 23:00:00|1240.12|1240.12|1263.85|1263.85|1266.98|1266.98|1240.12|1240.12|0
1321225200000|2011-11-13 23:00:00|1263.85|1263.85|1251.78|1251.78|1263.85|1263.85|1246.68|1246.68|0
1321311600000|2011-11-14 23:00:00|1251.7|1251.7|1257.81|1257.81|1264.25|1264.25|1244.34|1244.34|0
1321398000000|2011-11-15 23:00:00|1257.81|1257.81|1236.91|1236.91|1259.61|1259.61|1235.67|1235.67|0
1321484400000|2011-11-16 23:00:00|1236.56|1236.56|1216.13|1216.13|1237.73|1237.73|1209.43|1209.43|0
1321570800000|2011-11-17 23:00:00|1216.19|1216.19|1215.65|1215.65|1223.51|1223.51|1211.36|1211.36|0
1321830000000|2011-11-20 23:00:00|1215.62|1215.62|1192.98|1192.98|1215.62|1215.62|1183.16|1183.16|0
1321916400000|2011-11-21 23:00:00|1192.98|1192.98|1188.04|1188.04|1196.81|1196.81|1181.65|1181.65|0
1322002800000|2011-11-22 23:00:00|1187.48|1187.48|1161.79|1161.79|1187.48|1187.48|1161.79|1161.79|0
1322175600000|2011-11-24 23:00:00|1161.41|1161.41|1158.67|1158.67|1172.66|1172.66|1158.66|1158.66|0
1322434800000|2011-11-27 23:00:00|1158.67|1158.67|1192.55|1192.55|1197.35|1197.35|1158.67|1158.67|0
1322521200000|2011-11-28 23:00:00|1192.56|1192.56|1195.19|1195.19|1203.67|1203.67|1191.8|1191.8|0
1322607600000|2011-11-29 23:00:00|1196.72|1196.72|1246.96|1246.96|1247.11|1247.11|1196.72|1196.72|0
1322694000000|2011-11-30 23:00:00|1246.91|1246.91|1244.58|1244.58|1251.09|1251.09|1239.73|1239.73|0
1322780400000|2011-12-01 23:00:00|1246.03|1246.03|1244.28|1244.28|1260.08|1260.08|1243.35|1243.35|0
1323039600000|2011-12-04 23:00:00|1244.33|1244.33|1257.08|1257.08|1266.73|1266.73|1244.33|1244.33|0
1323126000000|2011-12-05 23:00:00|1257.19|1257.19|1258.47|1258.47|1266.03|1266.03|1253.03|1253.03|0
1323212400000|2011-12-06 23:00:00|1258.14|1258.14|1261.01|1261.01|1267.06|1267.06|1244.8|1244.8|0
1323298800000|2011-12-07 23:00:00|1260.87|1260.87|1234.35|1234.35|1260.87|1260.87|1231.47|1231.47|0
1323385200000|2011-12-08 23:00:00|1234.48|1234.48|1255.19|1255.19|1258.25|1258.25|1234.48|1234.48|0
1323644400000|2011-12-11 23:00:00|1255.05|1255.05|1236.47|1236.47|1255.05|1255.05|1227.25|1227.25|0
1323730800000|2011-12-12 23:00:00|1236.83|1236.83|1225.73|1225.73|1249.86|1249.86|1219.43|1219.43|0
1323817200000|2011-12-13 23:00:00|1225.73|1225.73|1211.82|1211.82|1225.73|1225.73|1209.47|1209.47|0
1323903600000|2011-12-14 23:00:00|1212.12|1212.12|1215.75|1215.75|1225.6|1225.6|1212.12|1212.12|0
1323990000000|2011-12-15 23:00:00|1216.09|1216.09|1219.66|1219.66|1231.04|1231.04|1215.2|1215.2|0
1324249200000|2011-12-18 23:00:00|1219.74|1219.74|1205.35|1205.35|1224.57|1224.57|1202.37|1202.37|0
1324335600000|2011-12-19 23:00:00|1205.72|1205.72|1241.3|1241.3|1242.82|1242.82|1205.72|1205.72|0
1324422000000|2011-12-20 23:00:00|1241.25|1241.25|1243.72|1243.72|1245.09|1245.09|1229.51|1229.51|0
1324508400000|2011-12-21 23:00:00|1243.72|1243.72|1254|1254|1255.22|1255.22|1243.72|1243.72|0
1324594800000|2011-12-22 23:00:00|1254|1254|1265.33|1265.33|1265.42|1265.42|1254|1254|0
1324940400000|2011-12-26 23:00:00|1265.02|1265.02|1265.43|1265.43|1269.37|1269.37|1262.3|1262.3|0
1325026800000|2011-12-27 23:00:00|1265.38|1265.38|1249.64|1249.64|1265.85|1265.85|1248.64|1248.64|0
1325113200000|2011-12-28 23:00:00|1249.75|1249.75|1263.02|1263.02|1263.54|1263.54|1249.75|1249.75|0
1325199600000|2011-12-29 23:00:00|1262.82|1262.82|1257.6|1257.6|1264.12|1264.12|1257.46|1257.46|0
1325545200000|2012-01-02 23:00:00|1258.86|1258.86|1277.06|1277.06|1284.62|1284.62|1258.86|1258.86|0
1325631600000|2012-01-03 23:00:00|1277.03|1277.03|1277.3|1277.3|1278.73|1278.73|1268.1|1268.1|0
1325718000000|2012-01-04 23:00:00|1277.3|1277.3|1281.06|1281.06|1283.05|1283.05|1265.26|1265.26|0
1325804400000|2012-01-05 23:00:00|1280.93|1280.93|1277.81|1277.81|1281.84|1281.84|1273.34|1273.34|0
1326063600000|2012-01-08 23:00:00|1277.83|1277.83|1280.7|1280.7|1281.99|1281.99|1274.55|1274.55|0
1326150000000|2012-01-09 23:00:00|1280.77|1280.77|1292.08|1292.08|1296.46|1296.46|1280.77|1280.77|0
1326236400000|2012-01-10 23:00:00|1292.02|1292.02|1292.48|1292.48|1293.8|1293.8|1285.41|1285.41|0
1326322800000|2012-01-11 23:00:00|1292.48|1292.48|1295.5|1295.5|1296.82|1296.82|1285.77|1285.77|0
1326409200000|2012-01-12 23:00:00|1294.82|1294.82|1289.09|1289.09|1294.82|1294.82|1277.58|1277.58|0
1326754800000|2012-01-16 23:00:00|1290.22|1290.22|1293.67|1293.67|1303|1303|1290.22|1290.22|0
1326841200000|2012-01-17 23:00:00|1293.65|1293.65|1308.04|1308.04|1308.11|1308.11|1290.99|1290.99|0
1326927600000|2012-01-18 23:00:00|1308.07|1308.07|1314.5|1314.5|1315.49|1315.49|1308.07|1308.07|0
1327014000000|2012-01-19 23:00:00|1314.49|1314.49|1315.38|1315.38|1315.38|1315.38|1309.17|1309.17|0
1327273200000|2012-01-22 23:00:00|1315.29|1315.29|1316|1316|1322.28|1322.28|1309.89|1309.89|0
1327359600000|2012-01-23 23:00:00|1315.96|1315.96|1314.65|1314.65|1315.96|1315.96|1306.06|1306.06|0
1327446000000|2012-01-24 23:00:00|1314.4|1314.4|1326.05|1326.05|1328.3|1328.3|1307.65|1307.65|0
1327532400000|2012-01-25 23:00:00|1326.28|1326.28|1318.43|1318.43|1333.47|1333.47|1313.6|1313.6|0
1327618800000|2012-01-26 23:00:00|1318.25|1318.25|1316.33|1316.33|1320.06|1320.06|1311.72|1311.72|0
1327878000000|2012-01-29 23:00:00|1316.16|1316.16|1313.01|1313.01|1316.16|1316.16|1300.49|1300.49|0
1327964400000|2012-01-30 23:00:00|1313.53|1313.53|1312.41|1312.41|1321.41|1321.41|1306.69|1306.69|0
1328050800000|2012-01-31 23:00:00|1312.45|1312.45|1324.09|1324.09|1330.52|1330.52|1312.45|1312.45|0
1328137200000|2012-02-01 23:00:00|1324.24|1324.24|1325.54|1325.54|1329.19|1329.19|1321.57|1321.57|0
1328223600000|2012-02-02 23:00:00|1326.21|1326.21|1344.9|1344.9|1345.34|1345.34|1326.21|1326.21|0
1328482800000|2012-02-05 23:00:00|1344.32|1344.32|1344.33|1344.33|1344.36|1344.36|1337.52|1337.52|0
1328569200000|2012-02-06 23:00:00|1344.33|1344.33|1347.05|1347.05|1349.24|1349.24|1335.92|1335.92|0
1328655600000|2012-02-07 23:00:00|1347.04|1347.04|1349.96|1349.96|1351|1351|1341.95|1341.95|0
1328742000000|2012-02-08 23:00:00|1349.97|1349.97|1351.95|1351.95|1354.32|1354.32|1344.63|1344.63|0
1328828400000|2012-02-09 23:00:00|1351.21|1351.21|1342.64|1342.64|1351.21|1351.21|1337.35|1337.35|0
1329087600000|2012-02-12 23:00:00|1343.06|1343.06|1351.77|1351.77|1353.35|1353.35|1343.06|1343.06|0
1329174000000|2012-02-13 23:00:00|1351.3|1351.3|1350.5|1350.5|1351.3|1351.3|1340.83|1340.83|0
1329260400000|2012-02-14 23:00:00|1350.52|1350.52|1343.23|1343.23|1355.87|1355.87|1340.8|1340.8|0
1329346800000|2012-02-15 23:00:00|1342.61|1342.61|1358.04|1358.04|1359.02|1359.02|1341.22|1341.22|0
1329433200000|2012-02-16 23:00:00|1358.06|1358.06|1361.23|1361.23|1363.4|1363.4|1357.24|1357.24|0
1329778800000|2012-02-20 23:00:00|1361.22|1361.22|1362.21|1362.21|1367.76|1367.76|1358.11|1358.11|0
1329865200000|2012-02-21 23:00:00|1362.11|1362.11|1357.66|1357.66|1362.7|1362.7|1355.53|1355.53|0
1329951600000|2012-02-22 23:00:00|1357.53|1357.53|1363.46|1363.46|1364.24|1364.24|1352.28|1352.28|0
1330038000000|2012-02-23 23:00:00|1363.46|1363.46|1365.74|1365.74|1368.92|1368.92|1363.46|1363.46|0
1330297200000|2012-02-26 23:00:00|1365.2|1365.2|1367.59|1367.59|1371.94|1371.94|1354.92|1354.92|0
1330383600000|2012-02-27 23:00:00|1367.56|1367.56|1372.18|1372.18|1373.09|1373.09|1365.97|1365.97|0
1330470000000|2012-02-28 23:00:00|1372.2|1372.2|1365.68|1365.68|1378.04|1378.04|1363.81|1363.81|0
1330556400000|2012-02-29 23:00:00|1365.9|1365.9|1374.09|1374.09|1376.17|1376.17|1365.9|1365.9|0
1330642800000|2012-03-01 23:00:00|1374.09|1374.09|1369.63|1369.63|1374.53|1374.53|1366.42|1366.42|0
1330902000000|2012-03-04 23:00:00|1369.59|1369.59|1364.33|1364.33|1369.59|1369.59|1359.13|1359.13|0
1330988400000|2012-03-05 23:00:00|1363.63|1363.63|1343.36|1343.36|1363.63|1363.63|1340.03|1340.03|0
1331074800000|2012-03-06 23:00:00|1343.39|1343.39|1352.63|1352.63|1354.85|1354.85|1343.39|1343.39|0
1331161200000|2012-03-07 23:00:00|1352.65|1352.65|1365.91|1365.91|1368.72|1368.72|1352.65|1352.65|0
1331247600000|2012-03-08 23:00:00|1365.97|1365.97|1370.87|1370.87|1374.76|1374.76|1365.97|1365.97|0
1331506800000|2012-03-11 23:00:00|1370.78|1370.78|1371.09|1371.09|1373.04|1373.04|1366.69|1366.69|0
1331593200000|2012-03-12 23:00:00|1371.92|1371.92|1395.95|1395.95|1396.13|1396.13|1371.92|1371.92|0
1331679600000|2012-03-13 23:00:00|1395.95|1395.95|1394.28|1394.28|1399.42|1399.42|1389.97|1389.97|0
1331766000000|2012-03-14 23:00:00|1394.17|1394.17|1402.6|1402.6|1402.63|1402.63|1392.78|1392.78|0
1331852400000|2012-03-15 23:00:00|1402.55|1402.55|1404.17|1404.17|1405.88|1405.88|1401.47|1401.47|0
1332111600000|2012-03-18 23:00:00|1404.17|1404.17|1409.75|1409.75|1414|1414|1402.43|1402.43|0
1332198000000|2012-03-19 23:00:00|1409.59|1409.59|1405.52|1405.52|1409.59|1409.59|1397.68|1397.68|0
1332284400000|2012-03-20 23:00:00|1405.52|1405.52|1402.89|1402.89|1407.75|1407.75|1400.64|1400.64|0
1332370800000|2012-03-21 23:00:00|1402.89|1402.89|1392.78|1392.78|1402.89|1402.89|1388.73|1388.73|0
1332457200000|2012-03-22 23:00:00|1392.78|1392.78|1397.11|1397.11|1399.18|1399.18|1386.87|1386.87|0
1332712800000|2012-03-25 22:00:00|1397.11|1397.11|1416.51|1416.51|1416.58|1416.58|1397.11|1397.11|0
1332799200000|2012-03-26 22:00:00|1416.55|1416.55|1412.52|1412.52|1419.15|1419.15|1411.95|1411.95|0
1332885600000|2012-03-27 22:00:00|1412.52|1412.52|1405.54|1405.54|1413.65|1413.65|1397.2|1397.2|0
1332972000000|2012-03-28 22:00:00|1405.39|1405.39|1403.28|1403.28|1405.39|1405.39|1391.56|1391.56|0
1333058400000|2012-03-29 22:00:00|1403.31|1403.31|1408.47|1408.47|1410.89|1410.89|1401.42|1401.42|0
1333317600000|2012-04-01 22:00:00|1408.47|1408.47|1419.04|1419.04|1422.38|1422.38|1404.46|1404.46|0
1333404000000|2012-04-02 22:00:00|1418.98|1418.98|1413.38|1413.38|1419|1419|1404.62|1404.62|0
1333490400000|2012-04-03 22:00:00|1413.09|1413.09|1398.96|1398.96|1413.09|1413.09|1394.09|1394.09|0
1333576800000|2012-04-04 22:00:00|1398.79|1398.79|1398.08|1398.08|1401.6|1401.6|1392.92|1392.92|0
1333922400000|2012-04-08 22:00:00|1397.45|1397.45|1382.2|1382.2|1397.45|1397.45|1378.24|1378.24|0
1334008800000|2012-04-09 22:00:00|1382.18|1382.18|1358.59|1358.59|1383.01|1383.01|1357.38|1357.38|0
1334095200000|2012-04-10 22:00:00|1358.98|1358.98|1368.71|1368.71|1374.71|1374.71|1358.98|1358.98|0
1334181600000|2012-04-11 22:00:00|1368.77|1368.77|1387.57|1387.57|1388.13|1388.13|1368.77|1368.77|0
1334268000000|2012-04-12 22:00:00|1387.61|1387.61|1370.26|1370.26|1387.61|1387.61|1369.85|1369.85|0
1334527200000|2012-04-15 22:00:00|1370.27|1370.27|1369.57|1369.57|1379.66|1379.66|1365.38|1365.38|0
1334613600000|2012-04-16 22:00:00|1369.57|1369.57|1390.78|1390.78|1392.76|1392.76|1369.57|1369.57|0
1334700000000|2012-04-17 22:00:00|1390.78|1390.78|1385.14|1385.14|1390.78|1390.78|1383.29|1383.29|0
1334786400000|2012-04-18 22:00:00|1385.08|1385.08|1376.92|1376.92|1390.46|1390.46|1370.3|1370.3|0
1334872800000|2012-04-19 22:00:00|1376.96|1376.96|1378.53|1378.53|1387.4|1387.4|1376.96|1376.96|0
1335132000000|2012-04-22 22:00:00|1378.53|1378.53|1366.94|1366.94|1378.53|1378.53|1358.79|1358.79|0
1335218400000|2012-04-23 22:00:00|1366.97|1366.97|1371.97|1371.97|1375.57|1375.57|1366.82|1366.82|0
1335304800000|2012-04-24 22:00:00|1372.11|1372.11|1390.69|1390.69|1391.37|1391.37|1372.11|1372.11|0
1335391200000|2012-04-25 22:00:00|1390.64|1390.64|1399.98|1399.98|1402.09|1402.09|1387.28|1387.28|0
1335477600000|2012-04-26 22:00:00|1400.19|1400.19|1403.36|1403.36|1406.64|1406.64|1397.31|1397.31|0
1335736800000|2012-04-29 22:00:00|1403.26|1403.26|1397.91|1397.91|1403.26|1403.26|1394|1394|0
1335823200000|2012-04-30 22:00:00|1397.86|1397.86|1405.82|1405.82|1415.32|1415.32|1395.73|1395.73|0
1335909600000|2012-05-01 22:00:00|1405.5|1405.5|1402.31|1402.31|1405.5|1405.5|1393.92|1393.92|0
1335996000000|2012-05-02 22:00:00|1402.32|1402.32|1391.57|1391.57|1403.07|1403.07|1388.71|1388.71|0
1336082400000|2012-05-03 22:00:00|1391.51|1391.51|1369.1|1369.1|1391.51|1391.51|1367.96|1367.96|0
1336341600000|2012-05-06 22:00:00|1368.79|1368.79|1369.58|1369.58|1373.91|1373.91|1363.94|1363.94|0
1336428000000|2012-05-07 22:00:00|1369.16|1369.16|1363.72|1363.72|1369.16|1369.16|1347.75|1347.75|0
1336514400000|2012-05-08 22:00:00|1363.2|1363.2|1354.58|1354.58|1363.73|1363.73|1343.13|1343.13|0
1336600800000|2012-05-09 22:00:00|1354.58|1354.58|1357.99|1357.99|1365.88|1365.88|1354.58|1354.58|0
1336687200000|2012-05-10 22:00:00|1358.11|1358.11|1353.39|1353.39|1365.66|1365.66|1348.89|1348.89|0
1336946400000|2012-05-13 22:00:00|1351.93|1351.93|1338.35|1338.35|1351.93|1351.93|1336.61|1336.61|0
1337032800000|2012-05-14 22:00:00|1338.36|1338.36|1330.66|1330.66|1344.94|1344.94|1328.41|1328.41|0
1337119200000|2012-05-15 22:00:00|1330.78|1330.78|1324.8|1324.8|1341.78|1341.78|1324.79|1324.79|0
1337205600000|2012-05-16 22:00:00|1324.82|1324.82|1304.86|1304.86|1326.36|1326.36|1304.86|1304.86|0
1337292000000|2012-05-17 22:00:00|1305.05|1305.05|1295.22|1295.22|1312.24|1312.24|1291.98|1291.98|0
1337551200000|2012-05-20 22:00:00|1295.73|1295.73|1315.99|1315.99|1316.39|1316.39|1295.73|1295.73|0
1337637600000|2012-05-21 22:00:00|1316.09|1316.09|1316.63|1316.63|1328.49|1328.49|1310.04|1310.04|0
1337724000000|2012-05-22 22:00:00|1316.02|1316.02|1318.86|1318.86|1320.71|1320.71|1296.53|1296.53|0
1337810400000|2012-05-23 22:00:00|1318.72|1318.72|1320.68|1320.68|1324.14|1324.14|1310.5|1310.5|0
1337896800000|2012-05-24 22:00:00|1320.81|1320.81|1317.82|1317.82|1324.2|1324.2|1314.23|1314.23|0
1338242400000|2012-05-28 22:00:00|1318.9|1318.9|1332.42|1332.42|1334.93|1334.93|1318.9|1318.9|0
1338328800000|2012-05-29 22:00:00|1331.25|1331.25|1313.32|1313.32|1331.25|1331.25|1310.76|1310.76|0
1338415200000|2012-05-30 22:00:00|1313.09|1313.09|1310.33|1310.33|1319.74|1319.74|1298.9|1298.9|0
1338501600000|2012-05-31 22:00:00|1309.87|1309.87|1278.04|1278.04|1309.87|1309.87|1277.25|1277.25|0
1338760800000|2012-06-03 22:00:00|1278.29|1278.29|1278.18|1278.18|1282.55|1282.55|1266.74|1266.74|0
1338847200000|2012-06-04 22:00:00|1277.82|1277.82|1285.5|1285.5|1287.62|1287.62|1274.16|1274.16|0
1338933600000|2012-06-05 22:00:00|1285.71|1285.01|1317.05|1316.05|1317.95|1316.95|1284.09|1283.39|0
1339020000000|2012-06-06 22:00:00|1316.9|1316.2|1317.32|1316.32|1330.28|1329.68|1312.73|1312.23|0
1339106400000|2012-06-07 22:00:00|1317.55|1316.85|1330.11|1329.41|1330.36|1329.66|1306.55|1305.85|0
1339365600000|2012-06-10 22:00:00|1344.49|1343.79|1308.49|1307.49|1358.05|1357.05|1306.09|1305.39|0
1339452000000|2012-06-11 22:00:00|1308.59|1307.89|1325.5|1324.5|1327.48|1326.78|1304.84|1304.14|0
1339538400000|2012-06-12 22:00:00|1325.23|1324.53|1315.22|1314.22|1328.13|1327.63|1310.63|1310.13|0
1339624800000|2012-06-13 22:00:00|1314.95|1314.25|1333.21|1332.21|1334.81|1334.11|1312.45|1311.75|0
1339711200000|2012-06-14 22:00:00|1333.06|1332.36|1345.44|1344.44|1345.54|1344.84|1331.69|1330.99|0
1339970400000|2012-06-17 22:00:00|1351.42|1350.72|1348.16|1347.16|1354.67|1353.97|1334.32|1333.82|0
1340056800000|2012-06-18 22:00:00|1348.26|1347.56|1356.1|1355.1|1363.79|1363.29|1343.64|1342.94|0
1340143200000|2012-06-19 22:00:00|1355.7|1355|1358.54|1357.54|1361.98|1361.48|1345.73|1345.23|0
1340229600000|2012-06-20 22:00:00|1358.14|1357.44|1328.29|1327.29|1359.77|1359.07|1324.17|1323.67|0
1340316000000|2012-06-21 22:00:00|1328.39|1327.69|1331.98|1331.28|1338.17|1337.67|1325.02|1324.32|0
1340575200000|2012-06-24 22:00:00|1332.61|1331.91|1313.38|1312.38|1332.86|1332.16|1309.01|1308.51|0
1340661600000|2012-06-25 22:00:00|1312.98|1312.28|1322.14|1321.14|1324.83|1324.33|1310.33|1309.83|0
1340748000000|2012-06-26 22:00:00|1322.12|1321.42|1331.64|1330.64|1335.02|1334.52|1318.87|1318.17|0
1340834400000|2012-06-27 22:00:00|1331.87|1331.17|1327.63|1326.63|1334.37|1333.67|1313.52|1313.02|0
1340920800000|2012-06-28 22:00:00|1327.23|1326.53|1364.65|1363.95|1365.78|1365.08|1322.61|1321.91|0
1341180000000|2012-07-01 22:00:00|1365.78|1365.08|1364.48|1363.48|1368.53|1367.83|1355.93|1355.43|0
1341266400000|2012-07-02 22:00:00|1364.33|1363.63|1374.47|1373.47|1376.26|1375.26|1360.96|1360.26|0
1341352800000|2012-07-03 22:00:00|1374.57|1373.87|1374.66|1373.66|1375.7|1375|1369.7|1369|0
1341439200000|2012-07-04 22:00:00|1371.82|1371.12|1367.5|1366.5|1380.7|1380|1362.85|1362.35|0
1341525600000|2012-07-05 22:00:00|1367.35|1366.65|1357.88|1357.18|1369.23|1368.53|1347.63|1347.13|0
1341784800000|2012-07-08 22:00:00|1354.76|1354.06|1352.52|1351.52|1356.01|1355.31|1346.66|1346.16|0
1341871200000|2012-07-09 22:00:00|1352.62|1351.92|1340.86|1339.86|1361.9|1361.4|1336.15|1335.65|0
1341957600000|2012-07-10 22:00:00|1340.96|1340.26|1344.89|1343.89|1347.84|1347.14|1333.24|1332.74|0
1342044000000|2012-07-11 22:00:00|1344.49|1343.79|1335.86|1334.86|1344.49|1343.79|1325.27|1324.77|0
1342130400000|2012-07-12 22:00:00|1335.71|1335.01|1357.71|1357.01|1358.24|1357.74|1334.34|1333.64|0
1342389600000|2012-07-15 22:00:00|1356.59|1355.89|1352.35|1351.35|1357.73|1357.23|1348.49|1347.99|0
1342476000000|2012-07-16 22:00:00|1352.58|1351.88|1362.89|1361.89|1365.73|1365.23|1344.98|1344.48|0
1342562400000|2012-07-17 22:00:00|1362.74|1362.04|1376.75|1375.75|1376.85|1376.15|1357.87|1357.17|0
1342648800000|2012-07-18 22:00:00|1376.85|1376.15|1376.87|1375.87|1381.03|1380.53|1371.13|1370.63|0
1342735200000|2012-07-19 22:00:00|1376.85|1376.15|1363.94|1363.24|1377.1|1376.4|1362.25|1361.75|0
1342994400000|2012-07-22 22:00:00|1360.32|1359.62|1343.84|1342.84|1361.82|1361.12|1337.22|1336.72|0
1343080800000|2012-07-23 22:00:00|1342.44|1341.74|1329.06|1328.06|1351.57|1350.87|1326.66|1325.96|0
1343167200000|2012-07-24 22:00:00|1328.91|1328.21|1340.53|1339.53|1345.04|1344.34|1326.54|1325.84|0
1343253600000|2012-07-25 22:00:00|1340.63|1339.93|1361.45|1360.45|1363.66|1363.16|1333.01|1332.31|0
1343340000000|2012-07-26 22:00:00|1361.05|1360.35|1387.6|1386.9|1389.93|1389.43|1357.93|1357.23|0
1343599200000|2012-07-29 22:00:00|1386.23|1385.53|1385.49|1384.49|1392.38|1391.88|1380.98|1380.28|0
1343685600000|2012-07-30 22:00:00|1385.59|1384.89|1378.01|1377.01|1391.72|1391.02|1375.86|1375.16|0
1343772000000|2012-07-31 22:00:00|1377.86|1377.16|1374.99|1373.99|1386.24|1385.54|1372.89|1372.39|0
1343858400000|2012-08-01 22:00:00|1374.59|1373.89|1366.57|1365.57|1387.47|1386.77|1354.12|1353.62|0
1343944800000|2012-08-02 22:00:00|1365.92|1365.22|1367.67|1366.97|1367.8|1367.1|1364.8|1364.1|0
1344204000000|2012-08-05 22:00:00|1394.95|1394.25|1393.25|1392.25|1399.88|1399.38|1391.7|1391|0
1344290400000|2012-08-06 22:00:00|1393.35|1392.65|1399.81|1398.81|1407.63|1407.13|1391.98|1391.28|0
1344376800000|2012-08-07 22:00:00|1399.91|1399.21|1400.94|1399.94|1403.94|1403.44|1394.54|1393.84|0
1344463200000|2012-08-08 22:00:00|1401.04|1400.34|1402.91|1401.91|1407.17|1406.47|1397.42|1396.72|0
1344549600000|2012-08-09 22:00:00|1402.92|1401.92|1406.01|1405.31|1406.54|1406.04|1395.79|1395.29|0
1344808800000|2012-08-12 22:00:00|1404.62|1403.92|1406|1405|1407.37|1406.67|1397.77|1397.27|0
1344895200000|2012-08-13 22:00:00|1405.48|1404.78|1403.55|1402.55|1412.48|1411.78|1400.68|1400.18|0
1344981600000|2012-08-14 22:00:00|1402.9|1402.2|1406.7|1405.7|1408.18|1407.68|1399.78|1399.08|0
1345068000000|2012-08-15 22:00:00|1406.18|1405.48|1416.7|1415.7|1418.08|1417.58|1404.33|1403.83|0
1345154400000|2012-08-16 22:00:00|1416.05|1415.35|1417.8|1417.1|1419.3|1418.6|1413.43|1412.73|0
1345413600000|2012-08-19 22:00:00|1418.43|1417.73|1418.14|1417.14|1420.43|1419.73|1412.08|1411.58|0
1345500000000|2012-08-20 22:00:00|1417.74|1417.04|1414.66|1413.66|1427.02|1426.52|1410.63|1410.13|0
1345586400000|2012-08-21 22:00:00|1414.51|1413.81|1414.89|1413.89|1416.54|1416.04|1406.79|1406.29|0
1345672800000|2012-08-22 22:00:00|1414.12|1413.42|1403.54|1402.54|1420.37|1419.67|1400.52|1400.02|0
1345759200000|2012-08-23 22:00:00|1403.77|1403.07|1412.88|1412.18|1414.17|1413.67|1397.77|1397.07|0
1346018400000|2012-08-26 22:00:00|1413.01|1412.31|1411.44|1410.44|1418.26|1417.56|1409.41|1408.91|0
1346104800000|2012-08-27 22:00:00|1410.79|1410.09|1410.85|1409.85|1414.07|1413.57|1405.57|1405.07|0
1346191200000|2012-08-28 22:00:00|1409.95|1409.25|1409.16|1408.16|1414.23|1413.73|1406.73|1406.23|0
1346277600000|2012-08-29 22:00:00|1408.76|1408.06|1398.39|1397.39|1409.39|1408.69|1397.04|1396.54|0
1346364000000|2012-08-30 22:00:00|1398.49|1397.79|1406.53|1405.83|1413.62|1412.92|1397.37|1396.67|0
1346623200000|2012-09-02 22:00:00|1406.41|1405.71|1410.83|1409.83|1412.54|1411.54|1398.41|1397.71|0
1346709600000|2012-09-03 22:00:00|1410.84|1409.84|1405.57|1404.57|1410.91|1410.21|1396.31|1395.81|0
1346796000000|2012-09-04 22:00:00|1405.42|1404.72|1405.88|1404.88|1409.45|1408.95|1398.8|1398.1|0
1346882400000|2012-09-05 22:00:00|1405.73|1405.03|1433.8|1432.8|1434.15|1433.45|1404.61|1403.91|0
1346968800000|2012-09-06 22:00:00|1433.15|1432.45|1439.07|1438.37|1439.7|1439|1431.78|1431.08|0
1347228000000|2012-09-09 22:00:00|1438.2|1437.5|1426.7|1425.7|1438.85|1438.35|1425.3|1424.6|0
1347314400000|2012-09-10 22:00:00|1426.8|1426.1|1430.82|1429.82|1438.33|1437.83|1422.68|1421.98|0
1347400800000|2012-09-11 22:00:00|1430.67|1429.97|1439.12|1438.12|1440.6|1439.9|1429.3|1428.6|0
1347487200000|2012-09-12 22:00:00|1439.35|1438.65|1458.59|1457.59|1464.48|1463.98|1435.5|1434.9|0
1347573600000|2012-09-13 22:00:00|1458.82|1458.12|1466.62|1465.92|1474.97|1474.47|1458.32|1457.62|0
1347832800000|2012-09-16 22:00:00|1465.5|1464.8|1460.74|1459.74|1466|1465.4|1457.65|1457.15|0
1347919200000|2012-09-17 22:00:00|1461.09|1460.39|1461.96|1460.96|1463.22|1462.52|1456.22|1455.52|0
1348005600000|2012-09-18 22:00:00|1461.44|1460.74|1459.03|1458.03|1466.19|1465.49|1457.63|1456.93|0
1348092000000|2012-09-19 22:00:00|1458.63|1457.93|1461.52|1460.52|1462.12|1461.42|1449.91|1449.41|0
1348178400000|2012-09-20 22:00:00|1461.62|1460.92|1458.95|1458.25|1468.5|1467.8|1457.83|1457.13|0
1348437600000|2012-09-23 22:00:00|1458.33|1457.63|1460.19|1459.19|1461.48|1460.98|1451.98|1451.38|0
1348524000000|2012-09-24 22:00:00|1460.17|1459.47|1445.25|1444.25|1463.82|1463.32|1441.93|1441.43|0
1348610400000|2012-09-25 22:00:00|1444.85|1444.15|1436.16|1435.16|1446.23|1445.53|1430.63|1430.13|0
1348696800000|2012-09-26 22:00:00|1436.26|1435.56|1447.74|1446.74|1450.63|1450.13|1435.64|1434.94|0
1348783200000|2012-09-27 22:00:00|1447.84|1447.14|1440.87|1440.17|1449.72|1449.02|1435.37|1434.87|0
1349042400000|2012-09-30 22:00:00|1439.75|1439.05|1443.43|1442.43|1457.65|1457.15|1434.25|1433.55|0
1349128800000|2012-10-01 22:00:00|1443.03|1442.33|1446.93|1445.93|1452.16|1451.46|1438.63|1438.13|0
1349215200000|2012-10-02 22:00:00|1446.53|1445.83|1453.03|1452.03|1454.68|1454.18|1441.31|1440.81|0
1349301600000|2012-10-03 22:00:00|1452.76|1452.06|1461.53|1460.53|1463.66|1463.16|1451.26|1450.56|0
1349388000000|2012-10-04 22:00:00|1461.63|1460.93|1461.13|1460.43|1471.41|1470.91|1456.91|1456.41|0
1349647200000|2012-10-07 22:00:00|1462.26|1461.56|1455.42|1454.42|1462.76|1462.06|1453.16|1452.66|0
1349733600000|2012-10-08 22:00:00|1454.9|1454.2|1442.56|1441.56|1459.9|1459.2|1440.79|1440.09|0
1349820000000|2012-10-09 22:00:00|1442.16|1441.46|1427.57|1426.57|1443.04|1442.34|1426.92|1426.22|0
1349906400000|2012-10-10 22:00:00|1427.92|1427.22|1436.22|1435.22|1444.38|1443.88|1426.55|1425.85|0
1349992800000|2012-10-11 22:00:00|1435.82|1435.12|1427.06|1426.36|1439.95|1439.25|1425.35|1424.85|0
1350252000000|2012-10-14 22:00:00|1428.69|1427.99|1441.21|1440.21|1441.59|1441.09|1421.94|1421.24|0
1350338400000|2012-10-15 22:00:00|1440.81|1440.11|1456.23|1455.23|1456.58|1455.88|1439.94|1439.24|0
1350424800000|2012-10-16 22:00:00|1456.33|1455.63|1462.08|1461.08|1463.18|1462.48|1451.46|1450.76|0
1350511200000|2012-10-17 22:00:00|1461.68|1460.98|1456.3|1455.3|1464.46|1463.96|1452.71|1452.21|0
1350597600000|2012-10-18 22:00:00|1456.28|1455.58|1429.27|1428.57|1458.28|1457.58|1428.52|1427.82|0
1350856800000|2012-10-21 22:00:00|1430.15|1429.45|1436.92|1435.92|1437.52|1436.82|1421.8|1421.3|0
1350943200000|2012-10-22 22:00:00|1437.02|1436.32|1414.09|1413.09|1438.15|1437.45|1407.05|1406.55|0
1351029600000|2012-10-23 22:00:00|1414.07|1413.37|1412.56|1411.56|1420.32|1419.72|1407.22|1406.72|0
1351116000000|2012-10-24 22:00:00|1412.29|1411.59|1411.06|1410.06|1421.94|1421.44|1402.66|1401.96|0
1351202400000|2012-10-25 22:00:00|1410.66|1409.96|1413.08|1412.38|1417.44|1416.94|1400.04|1399.34|0
1351375200000|2012-10-27 22:00:00|1411.46|1410.76|1408.21|1407.51|1412.21|1411.51|1408.21|1407.51|0
1351465200000|2012-10-28 23:00:00|1407.96|1407.26|1403.03|1402.33|1411.46|1410.76|1401.91|1401.21|0
1351551600000|2012-10-29 23:00:00|1403.16|1402.46|1416.1|1415.4|1417.41|1416.71|1398.66|1397.96|0
1351638000000|2012-10-30 23:00:00|1415.85|1415.15|1407.32|1406.62|1423.35|1422.65|1405.57|1404.87|0
1351724400000|2012-10-31 23:00:00|1407.57|1406.87|1428.28|1427.58|1430.65|1429.95|1403.82|1403.12|0
1351810800000|2012-11-01 23:00:00|1428.53|1427.83|1411.61|1410.61|1436.53|1435.83|1409.91|1409.21|0
1352070000000|2012-11-04 23:00:00|1408.54|1407.84|1415.92|1414.92|1420.6|1420.1|1407.79|1407.09|0
1352156400000|2012-11-05 23:00:00|1416.02|1415.32|1428.79|1427.79|1434.18|1433.68|1415.15|1414.45|0
1352242800000|2012-11-06 23:00:00|1428.89|1428.19|1396.56|1395.56|1435.52|1434.82|1387.96|1387.46|0
1352329200000|2012-11-07 23:00:00|1396.57|1395.57|1380.54|1379.54|1401.19|1400.69|1376.77|1376.07|0
1352415600000|2012-11-08 23:00:00|1379.89|1379.19|1379.85|1378.85|1391.73|1391.23|1367.52|1366.82|0
1352674800000|2012-11-11 23:00:00|1381.08|1380.38|1382.11|1381.11|1385.68|1385.18|1376.58|1375.88|0
1352761200000|2012-11-12 23:00:00|1381.96|1381.26|1377.65|1376.65|1389.58|1389.08|1369.59|1368.89|0
1352847600000|2012-11-13 23:00:00|1377.5|1376.8|1356.42|1355.42|1384.63|1383.93|1352.75|1352.25|0
1352934000000|2012-11-14 23:00:00|1356.52|1355.82|1353.72|1352.72|1361.9|1361.2|1348.3|1347.8|0
1353020400000|2012-11-15 23:00:00|1353.32|1352.62|1363.06|1362.06|1363.16|1362.46|1343.1|1342.6|0
1353279600000|2012-11-18 23:00:00|1363.29|1362.59|1383.89|1382.89|1388.49|1387.79|1363.29|1362.59|0
1353366000000|2012-11-19 23:00:00|1382.74|1382.04|1388.86|1387.86|1390.02|1389.52|1376.77|1376.27|0
1353452400000|2012-11-20 23:00:00|1388.46|1387.76|1391.92|1390.92|1392.15|1391.45|1380.09|1379.39|0
1353538800000|2012-11-21 23:00:00|1391.52|1390.82|1394.55|1393.55|1396.15|1395.45|1391.27|1390.57|0
1353625200000|2012-11-22 23:00:00|1394.27|1393.57|1406.61|1405.61|1410.4|1409.4|1389.65|1388.95|0
1353884400000|2012-11-25 23:00:00|1403.61|1402.91|1407.67|1406.67|1407.67|1406.82|1397.68|1397.18|0
1353970800000|2012-11-26 23:00:00|1406.52|1405.82|1400.13|1399.13|1410.15|1409.45|1398.18|1397.68|0
1354057200000|2012-11-27 23:00:00|1399.73|1399.03|1408.71|1407.71|1410.82|1410.32|1385.26|1384.76|0
1354143600000|2012-11-28 23:00:00|1408.81|1408.11|1413.85|1412.85|1420.34|1419.84|1406.69|1405.99|0
1354230000000|2012-11-29 23:00:00|1413.45|1412.75|1418.08|1417.08|1421.33|1420.63|1411.83|1411.13|0
1354489200000|2012-12-02 23:00:00|1415.56|1414.86|1407.7|1406.7|1425.81|1425.11|1406.3|1405.6|0
1354575600000|2012-12-03 23:00:00|1408.05|1407.35|1404.61|1403.61|1413.33|1412.83|1403.33|1402.83|0
1354662000000|2012-12-04 23:00:00|1404.21|1403.51|1408.06|1407.06|1416.05|1415.55|1398.3|1397.8|0
1354748400000|2012-12-05 23:00:00|1407.26|1406.56|1414.09|1413.09|1414.44|1413.83|1404.89|1404.19|0
1354834800000|2012-12-06 23:00:00|1413.44|1412.74|1418.46|1417.46|1423.07|1422.37|1409.57|1408.87|0
1355094000000|2012-12-09 23:00:00|1418.44|1417.74|1418.6|1417.6|1422.05|1421.23|1411.69|1410.99|0
1355180400000|2012-12-10 23:00:00|1418.2|1417.5|1432.81|1431.81|1435.01|1434.51|1416.08|1415.38|0
1355266800000|2012-12-11 23:00:00|1431.91|1431.21|1426.35|1425.35|1439.13|1438.63|1425.95|1425.25|0
1355353200000|2012-12-12 23:00:00|1425.95|1425.25|1417.6|1416.6|1431.48|1430.98|1416.11|1415.61|0
1355439600000|2012-12-13 23:00:00|1416.95|1416.25|1417.13|1416.13|1425.58|1424.88|1411.78|1411.28|0
1355698800000|2012-12-16 23:00:00|1421.56|1420.96|1433.79|1432.89|1434.89|1434.29|1415.56|1414.96|0
1355785200000|2012-12-17 23:00:00|1433.89|1433.29|1445.9|1445|1448.58|1448.18|1431.17|1430.77|0
1355871600000|2012-12-18 23:00:00|1445.5|1444.9|1433.39|1432.49|1451.13|1450.53|1432.74|1432.14|0
1355958000000|2012-12-19 23:00:00|1433.24|1432.64|1445.39|1444.49|1445.84|1445.24|1431.87|1431.27|0
1356044400000|2012-12-20 23:00:00|1445.59|1444.99|1433.72|1432.82|1445.72|1445.12|1388.59|1387.99|0
1356303600000|2012-12-23 23:00:00|1427.7|1427.1|1424.6|1424.2|1429.7|1429.1|1422.95|1422.35|0
1356476400000|2012-12-25 23:00:00|1424.85|1423.95|1418.4|1417.5|1429.95|1429.35|1416.1|1415.7|0
1356562800000|2012-12-26 23:00:00|1418.3|1417.7|1418.81|1417.91|1423.33|1422.93|1401.33|1400.93|0
1356649200000|2012-12-27 23:00:00|1418.41|1417.81|1391.95|1391.05|1421.79|1421.19|1387.68|1387.08|0
1356908400000|2012-12-30 23:00:00|1391.93|1391.33|1428.87|1427.97|1430.72|1430.12|1388.68|1388.08|0
1357081200000|2013-01-01 23:00:00|1445.97|1445.37|1462.05|1461.15|1463.4|1462.8|1443.97|1443.37|0
1357167600000|2013-01-02 23:00:00|1461.4|1460.8|1459.75|1458.85|1465.63|1465.23|1455.38|1454.98|0
1357254000000|2013-01-03 23:00:00|1459.73|1459.13|1465.4|1464.5|1468.28|1467.88|1456.98|1456.38|0
1357513200000|2013-01-06 23:00:00|1464.63|1464.03|1462.4|1461.5|1465.88|1465.28|1456.58|1456.18|0
1357599600000|2013-01-07 23:00:00|1462.05|1461.45|1456.93|1456.03|1462.18|1461.58|1451.33|1450.93|0
1357686000000|2013-01-08 23:00:00|1456.78|1456.18|1462.18|1461.28|1464.56|1464.16|1456.53|1455.93|0
1357772400000|2013-01-09 23:00:00|1461.53|1460.93|1474.97|1474.07|1475.72|1475.12|1460.16|1459.56|0
1357858800000|2013-01-10 23:00:00|1475.22|1474.62|1473.12|1472.22|1476.35|1475.75|1467.75|1467.35|0
1358118000000|2013-01-13 23:00:00|1472.35|1471.75|1470.29|1469.39|1476.6|1476|1465.75|1465.35|0
1358204400000|2013-01-14 23:00:00|1470.39|1469.79|1472.72|1471.82|1473.53|1473.13|1462.27|1461.67|0
1358290800000|2013-01-15 23:00:00|1472.07|1471.47|1470.66|1469.76|1474.1|1473.7|1465.45|1464.85|0
1358377200000|2013-01-16 23:00:00|1470.31|1469.71|1481.3|1480.4|1485.59|1485.19|1465.94|1465.34|0
1358463600000|2013-01-17 23:00:00|1480.65|1480.05|1485.24|1484.34|1486.18|1485.78|1475.93|1475.53|0
1358722800000|2013-01-20 23:00:00|1483.47|1482.87|1488.5|1487.6|1488.89|1488.47|1483.47|1482.87|0
1358809200000|2013-01-21 23:00:00|1488.34|1487.74|1496.56|1495.66|1496.86|1496.26|1480.47|1479.87|0
1358895600000|2013-01-22 23:00:00|1495.86|1495.26|1489.45|1488.55|1496.49|1495.89|1489.05|1488.15|0
1358982000000|2013-01-23 23:00:00|1488.7|1488.1|1493.59|1492.69|1502.81|1502.41|1488.33|1487.73|0
1359068400000|2013-01-24 23:00:00|1493.19|1492.59|1501.04|1500.14|1504.27|1503.67|1492.07|1491.47|0
1359327600000|2013-01-27 23:00:00|1500.27|1499.67|1500.77|1499.87|1505.02|1504.42|1496.42|1496.02|0
1359414000000|2013-01-28 23:00:00|1500.57|1499.97|1510.47|1509.57|1510.57|1509.97|1496.2|1495.6|0
1359500400000|2013-01-29 23:00:00|1509.82|1509.22|1498.88|1497.98|1510.7|1510.1|1498.23|1497.48|0
1359586800000|2013-01-30 23:00:00|1498.98|1498.38|1500.85|1499.95|1504.51|1504.11|1496.11|1495.51|0
1359673200000|2013-01-31 23:00:00|1500.95|1500.35|1512.47|1511.57|1514.63|1514.23|1500.58|1499.98|0
1359932400000|2013-02-03 23:00:00|1511.95|1511.35|1497.42|1496.52|1512.95|1512.35|1494.98|1494.58|0
1360018800000|2013-02-04 23:00:00|1497.41|1496.51|1512.23|1511.33|1515.3|1514.9|1496.77|1496.17|0
1360105200000|2013-02-05 23:00:00|1512.22|1511.32|1510.79|1509.89|1514.46|1513.86|1503.46|1502.86|0
1360191600000|2013-02-06 23:00:00|1511.14|1510.54|1509.16|1508.26|1514.77|1514.17|1498.54|1498.14|0
1360278000000|2013-02-07 23:00:00|1508.76|1508.16|1517.83|1516.93|1518.79|1518.39|1507.89|1507.29|0
1360537200000|2013-02-10 23:00:00|1516.56|1515.96|1517|1516.1|1520.81|1520.21|1513.71|1513.31|0
1360623600000|2013-02-11 23:00:00|1516.35|1515.75|1521.04|1520.14|1522.63|1522.23|1512.48|1511.88|0
1360710000000|2013-02-12 23:00:00|1520.89|1520.29|1519.36|1518.46|1524.92|1524.52|1516.17|1515.77|0
1360796400000|2013-02-13 23:00:00|1519.21|1518.61|1521.86|1520.96|1523.62|1523.22|1513.09|1512.49|0
1360882800000|2013-02-14 23:00:00|1521.59|1520.99|1519.87|1518.97|1524.49|1524.09|1514.24|1513.84|0
1361142000000|2013-02-17 23:00:00|1518.47|1517.87|1521.49|1520.59|1522.09|1521.19|1518.35|1517.75|0
1361228400000|2013-02-18 23:00:00|1520.47|1519.87|1531.67|1530.77|1531.67|1530.92|1517.85|1517.25|0
1361314800000|2013-02-19 23:00:00|1531.27|1530.67|1510.01|1509.11|1532.4|1531.8|1508.66|1508.06|0
1361401200000|2013-02-20 23:00:00|1510.02|1509.12|1504.31|1503.41|1511.79|1511.19|1497.33|1496.93|0
1361487600000|2013-02-21 23:00:00|1504.56|1503.96|1516.3|1515.4|1517.15|1516.55|1504.19|1503.59|0
1361746800000|2013-02-24 23:00:00|1517.15|1516.55|1487.52|1486.62|1526.43|1526.03|1483.67|1483.07|0
1361833200000|2013-02-25 23:00:00|1487.42|1486.82|1494.94|1494.04|1499.49|1499.09|1484.74|1484.34|0
1361919600000|2013-02-26 23:00:00|1494.84|1494.24|1518.17|1517.27|1520.62|1520.22|1491.72|1491.12|0
1362006000000|2013-02-27 23:00:00|1517.77|1517.17|1514.19|1513.29|1525.8|1525.4|1510.24|1509.64|0
1362092400000|2013-02-28 23:00:00|1513.99|1513.39|1518.33|1517.43|1520.48|1520.08|1501.27|1500.87|0
1362351600000|2013-03-03 23:00:00|1516.43|1515.83|1528.75|1527.85|1529.15|1528.55|1508.81|1508.21|0
1362438000000|2013-03-04 23:00:00|1528.4|1527.8|1540.61|1539.71|1544.18|1543.78|1526.28|1525.68|0
1362524400000|2013-03-05 23:00:00|1540.21|1539.61|1541.21|1540.31|1545.84|1545.34|1538.24|1537.74|0
1362610800000|2013-03-06 23:00:00|1540.81|1540.21|1545.27|1544.37|1546.26|1545.86|1538.69|1538.09|0
1362697200000|2013-03-07 23:00:00|1543.62|1543.02|1551.38|1550.48|1553.75|1553.15|1541.25|1540.65|0
1362870000000|2013-03-09 23:00:00|1548.48|1547.88|1548.61|1548.01|1549.61|1549.01|1547.86|1547.26|0
1362956400000|2013-03-10 23:00:00|1548.36|1547.76|1555.77|1555.17|1557.39|1556.79|1546.36|1545.76|0
1363042800000|2013-03-11 23:00:00|1555.52|1554.92|1552.21|1551.61|1556.88|1556.48|1548.13|1547.73|0
1363129200000|2013-03-12 23:00:00|1552.46|1551.86|1555.68|1555.08|1556.8|1556.2|1547.86|1547.46|0
1363215600000|2013-03-13 23:00:00|1555.43|1554.83|1561.63|1561.03|1563.03|1562.63|1554.68|1554.08|0
1363302000000|2013-03-14 23:00:00|1561.88|1561.28|1559.49|1558.59|1564.63|1564.03|1555.03|1554.63|0
1363474800000|2013-03-16 23:00:00|1544.72|1544.12|1543.97|1543.37|1547.97|1547.37|1543.34|1542.74|0
1363561200000|2013-03-17 23:00:00|1543.72|1543.12|1554.5|1553.9|1559.18|1558.78|1536.22|1535.62|0
1363647600000|2013-03-18 23:00:00|1554.25|1553.65|1544.39|1543.79|1558|1557.4|1538.65|1538.25|0
1363734000000|2013-03-19 23:00:00|1544.64|1544.04|1556.41|1555.81|1562.09|1561.69|1543.39|1542.79|0
1363820400000|2013-03-20 23:00:00|1556.16|1555.56|1544.68|1544.08|1557.16|1556.56|1543.33|1542.93|0
1363906800000|2013-03-21 23:00:00|1544.93|1544.33|1561.05|1560.15|1561.05|1560.3|1541.93|1541.33|0
1364079600000|2013-03-23 23:00:00|1556.53|1555.93|1558.53|1557.93|1559.28|1558.68|1556.53|1555.93|0
1364166000000|2013-03-24 23:00:00|1558.78|1558.18|1555.01|1554.41|1567.28|1566.68|1546.18|1545.78|0
1364252400000|2013-03-25 23:00:00|1554.88|1554.28|1565.08|1564.48|1565.08|1564.48|1554.26|1553.66|0
1364338800000|2013-03-26 23:00:00|1564.95|1564.35|1562.57|1561.97|1566.58|1565.98|1551.98|1551.58|0
1364425200000|2013-03-27 23:00:00|1562.32|1561.72|1570.25|1569.35|1570.47|1570.07|1556.07|1555.47|0
1364767200000|2013-03-31 22:00:00|1568.73|1568.13|1562.74|1561.84|1570.88|1570.48|1558.63|1558.23|0
1364853600000|2013-04-01 22:00:00|1562.34|1561.74|1571.96|1571.06|1573.87|1573.47|1560.47|1559.87|0
1364940000000|2013-04-02 22:00:00|1571.56|1570.96|1555.06|1554.16|1573.69|1573.09|1549.74|1549.34|0
1365026400000|2013-04-03 22:00:00|1554.11|1553.51|1560.5|1559.6|1562.89|1562.49|1551.49|1550.89|0
1365112800000|2013-04-04 22:00:00|1560.35|1559.75|1552.54|1551.64|1560.73|1560.13|1538.88|1538.38|0
1365372000000|2013-04-07 22:00:00|1551.02|1550.42|1566.14|1565.24|1568.14|1567.54|1548.42|1548.02|0
1365458400000|2013-04-08 22:00:00|1566.39|1565.54|1568.94|1568.04|1574.17|1573.77|1560.92|1560.52|0
1365544800000|2013-04-09 22:00:00|1568.79|1568.19|1590.16|1589.26|1590.16|1589.26|1566.42|1565.82|0
1365631200000|2013-04-10 22:00:00|1588.56|1587.96|1593.48|1592.58|1597.84|1597.44|1585.94|1585.34|0
1365717600000|2013-04-11 22:00:00|1593.28|1592.68|1586.93|1586.03|1594.66|1594.06|1579.81|1579.41|0
1365976800000|2013-04-14 22:00:00|1587.41|1586.81|1547.75|1546.85|1587.91|1587.31|1543.85|1543.25|0
1366063200000|2013-04-15 22:00:00|1547.6|1547|1574.6|1573.7|1575.58|1575.18|1547.35|1546.75|0
1366149600000|2013-04-16 22:00:00|1574.8|1574.2|1550.5|1549.6|1574.8|1574.2|1543.43|1543.03|0
1366236000000|2013-04-17 22:00:00|1550.49|1549.59|1542.68|1541.78|1558.73|1558.13|1536.13|1535.73|0
1366322400000|2013-04-18 22:00:00|1542.03|1541.43|1554.17|1553.27|1555.83|1555.43|1540.66|1540.06|0
1366581600000|2013-04-21 22:00:00|1553.9|1553.3|1563.2|1562.3|1565.93|1565.53|1547.8|1547.4|0
1366668000000|2013-04-22 22:00:00|1562.9|1562.05|1580.5|1579.6|1581.45|1580.85|1554.03|1553.43|0
1366754400000|2013-04-23 22:00:00|1578.7|1578.1|1578.9|1578|1584.08|1583.48|1575.98|1575.58|0
1366840800000|2013-04-24 22:00:00|1578.25|1577.65|1586.23|1585.33|1592.93|1592.53|1575.88|1575.28|0
1366927200000|2013-04-25 22:00:00|1586.33|1585.73|1581.45|1580.55|1587.21|1586.61|1577.36|1576.96|0
1367186400000|2013-04-28 22:00:00|1581.43|1580.83|1594.3|1593.4|1596.93|1596.53|1578.68|1578.08|0
1367272800000|2013-04-29 22:00:00|1593.4|1592.8|1598.87|1597.97|1599.22|1598.62|1586.18|1585.78|0
1367359200000|2013-04-30 22:00:00|1598.72|1598.12|1584|1583.1|1600.35|1599.75|1581.13|1580.73|0
1367445600000|2013-05-01 22:00:00|1584.35|1583.75|1597.57|1596.67|1599.13|1598.73|1583.98|1583.38|0
1367532000000|2013-05-02 22:00:00|1597.17|1596.57|1613.7|1612.8|1618.95|1618.55|1594.55|1593.95|0
1367791200000|2013-05-05 22:00:00|1613.68|1613.08|1618.06|1617.16|1620.03|1619.63|1612.18|1611.58|0
1367877600000|2013-05-06 22:00:00|1617.41|1616.81|1625.49|1624.59|1626.33|1625.93|1614.29|1613.69|0
1367964000000|2013-05-07 22:00:00|1624.59|1623.99|1632.34|1631.44|1633.23|1632.83|1621.22|1620.62|0
1368050400000|2013-05-08 22:00:00|1631.69|1631.09|1629.72|1628.82|1635.37|1634.97|1623.12|1622.72|0
1368136800000|2013-05-09 22:00:00|1629.32|1628.72|1632.81|1631.91|1634.2|1633.6|1623.6|1623.2|0
1368396000000|2013-05-12 22:00:00|1628.79|1628.19|1633.85|1632.95|1636.38|1635.98|1624.79|1624.19|0
1368482400000|2013-05-13 22:00:00|1633.75|1633.15|1650.9|1650|1651.53|1651.13|1629.63|1629.03|0
1368568800000|2013-05-14 22:00:00|1650|1649.4|1657.8|1656.9|1662.03|1661.63|1645.38|1644.78|0
1368655200000|2013-05-15 22:00:00|1657.9|1657.3|1651.81|1650.91|1660.98|1660.58|1648.48|1648.08|0
1368741600000|2013-05-16 22:00:00|1651.91|1651.31|1667.52|1666.62|1667.94|1667.54|1650.79|1650.19|0
1369000800000|2013-05-19 22:00:00|1667.5|1666.6|1666.48|1665.58|1673.15|1672.75|1662.25|1661.65|0
1369087200000|2013-05-20 22:00:00|1665.83|1665.23|1668.16|1667.26|1675.48|1675.08|1662.48|1662.08|0
1369173600000|2013-05-21 22:00:00|1668.26|1667.66|1659.98|1659.08|1688.04|1687.64|1648.85|1648.45|0
1369260000000|2013-05-22 22:00:00|1659.83|1659.23|1653.22|1652.32|1660.96|1660.36|1634.96|1634.36|0
1369346400000|2013-05-23 22:00:00|1653.32|1652.72|1652.42|1651.52|1657.2|1656.6|1636.6|1636.2|0
1369605600000|2013-05-26 22:00:00|1652.43|1651.53|1655.45|1654.55|1657.65|1657.05|1646.65|1646.05|0
1369692000000|2013-05-27 22:00:00|1655.44|1654.54|1657.8|1656.9|1674.8|1674.4|1653.65|1653.05|0
1369778400000|2013-05-28 22:00:00|1656.15|1655.55|1648.47|1647.57|1658.53|1657.93|1639.93|1639.53|0
1369864800000|2013-05-29 22:00:00|1648.32|1647.72|1655.63|1654.73|1662.35|1661.95|1642.95|1642.35|0
1369951200000|2013-05-30 22:00:00|1655.73|1655.13|1628.82|1627.92|1659.51|1659.11|1628.19|1627.79|0
1370210400000|2013-06-02 22:00:00|1628.84|1627.94|1638.24|1637.34|1640.54|1640.14|1622.44|1622.04|0
1370296800000|2013-06-03 22:00:00|1637.19|1636.59|1631.54|1630.64|1647.33|1646.93|1623.45|1623.05|0
1370383200000|2013-06-04 22:00:00|1630.64|1630.04|1609.32|1608.42|1633.52|1632.92|1606.68|1606.28|0
1370469600000|2013-06-05 22:00:00|1609.67|1609.07|1623.52|1622.62|1625.45|1624.85|1597.7|1597.3|0
1370556000000|2013-06-06 22:00:00|1623.32|1622.72|1640.15|1639.25|1644.88|1644.48|1619.45|1618.85|0
1370815200000|2013-06-09 22:00:00|1640.12|1639.22|1643.61|1642.71|1649.28|1648.88|1635.63|1635.03|0
1370901600000|2013-06-10 22:00:00|1643.34|1642.74|1628.4|1627.5|1643.59|1642.99|1622.62|1622.22|0
1370988000000|2013-06-11 22:00:00|1628.12|1627.52|1611.08|1610.18|1638.65|1638.25|1610.06|1609.46|0
1371074400000|2013-06-12 22:00:00|1611.31|1610.71|1637.09|1636.19|1639.84|1639.44|1598.19|1597.59|0
1371160800000|2013-06-13 22:00:00|1638.3|1637.7|1625.05|1624.15|1641.33|1640.93|1623.83|1623.43|0
1371420000000|2013-06-16 22:00:00|1625.06|1624.16|1640.06|1639.16|1647.08|1646.68|1624.66|1624.06|0
1371506400000|2013-06-17 22:00:00|1641.02|1640.42|1651.55|1650.65|1654.8|1654.4|1638.4|1637.8|0
1371592800000|2013-06-18 22:00:00|1652.76|1652.16|1630.98|1630.08|1655.14|1654.54|1626.25|1625.65|0
1371679200000|2013-06-19 22:00:00|1626.75|1626.15|1590.82|1589.92|1628.88|1628.28|1583.83|1583.43|0
1371765600000|2013-06-20 22:00:00|1590.8|1590.2|1591.96|1591.06|1603.68|1603.08|1577.48|1577.08|0
1372024800000|2013-06-23 22:00:00|1590.7|1590.1|1573.51|1572.61|1593.33|1592.73|1560.23|1559.83|0
1372111200000|2013-06-24 22:00:00|1573.24|1572.64|1588.48|1587.58|1594.33|1593.93|1565.12|1564.52|0
1372197600000|2013-06-25 22:00:00|1586.72|1586.12|1601.51|1600.61|1607.39|1606.99|1579.6|1579|0
1372284000000|2013-06-26 22:00:00|1602.97|1602.37|1613.41|1612.51|1620.25|1619.85|1601.1|1600.5|0
1372370400000|2013-06-27 22:00:00|1612.39|1611.79|1605.56|1604.66|1620.77|1620.17|1600.67|1600.27|0
1372629600000|2013-06-30 22:00:00|1605.6|1604.7|1613.22|1612.32|1626.83|1626.43|1599.69|1599.09|0
1372716000000|2013-07-01 22:00:00|1612.95|1612.35|1613.93|1613.03|1624.73|1624.33|1606.7|1606.3|0
1372802400000|2013-07-02 22:00:00|1613.41|1612.81|1615.88|1614.98|1619.38|1618.98|1600.54|1599.94|0
1372888800000|2013-07-03 22:00:00|1615.87|1614.97|1630.87|1629.97|1632.46|1631.56|1615.48|1614.88|0
1372975200000|2013-07-04 22:00:00|1630.6|1630|1633.55|1632.65|1637.23|1636.63|1614.63|1614.23|0
1373234400000|2013-07-07 22:00:00|1633.53|1632.63|1641.47|1640.57|1645.29|1644.89|1632.14|1631.54|0
1373320800000|2013-07-08 22:00:00|1642.43|1641.83|1652.9|1652|1654.46|1654.06|1641.56|1640.96|0
1373407200000|2013-07-09 22:00:00|1652.36|1651.76|1661.78|1660.88|1664.38|1663.78|1646.99|1646.39|0
1373493600000|2013-07-10 22:00:00|1663.88|1663.28|1675.17|1674.27|1677.05|1676.65|1663.26|1662.66|0
1373580000000|2013-07-11 22:00:00|1674.52|1673.92|1676.14|1675.24|1679.53|1679.13|1671.9|1671.3|0
1373839200000|2013-07-14 22:00:00|1675.49|1674.89|1683.64|1682.74|1685.02|1684.62|1675.24|1674.64|0
1373925600000|2013-07-15 22:00:00|1683.24|1682.64|1676.82|1675.92|1684.77|1684.37|1671.77|1671.37|0
1374012000000|2013-07-16 22:00:00|1676.92|1676.32|1681.92|1681.02|1685.48|1685.08|1671.05|1670.45|0
1374098400000|2013-07-17 22:00:00|1681.77|1681.17|1685.37|1684.47|1693.3|1692.9|1676.9|1676.3|0
1374184800000|2013-07-18 22:00:00|1684.72|1684.12|1695.67|1694.77|1695.77|1695.17|1680.35|1679.75|0
1374444000000|2013-07-21 22:00:00|1695.52|1694.92|1695.8|1694.9|1699.4|1698.8|1690.8|1690.4|0
1374530400000|2013-07-22 22:00:00|1695.4|1694.8|1694.73|1693.83|1700.78|1700.18|1691.18|1690.78|0
1374616800000|2013-07-23 22:00:00|1694.58|1693.98|1689.58|1688.68|1700.21|1699.61|1682.48|1682.08|0
1374703200000|2013-07-24 22:00:00|1688.93|1688.33|1691.46|1690.56|1691.56|1690.96|1676.81|1676.21|0
1374789600000|2013-07-25 22:00:00|1690.81|1690.21|1692.6|1691.7|1693.94|1693.34|1675.83|1675.43|0
1375048800000|2013-07-28 22:00:00|1691.7|1691.1|1688.14|1687.24|1693.08|1692.48|1681.83|1681.43|0
1375135200000|2013-07-29 22:00:00|1687.49|1686.89|1689.55|1688.65|1693.52|1693.12|1682.52|1682.12|0
1375221600000|2013-07-30 22:00:00|1688.9|1688.3|1690.77|1689.87|1698.58|1698.18|1685.08|1684.68|0
1375308000000|2013-07-31 22:00:00|1690.13|1689.53|1707.1|1706.2|1708.16|1707.76|1689.26|1688.66|0
1375394400000|2013-08-01 22:00:00|1706.85|1706.25|1708.58|1707.98|1709.53|1709.13|1700.38|1699.98|0
1375653600000|2013-08-04 22:00:00|1706.83|1706.23|1706.9|1706|1709.58|1709.18|1703.36|1702.96|0
1375740000000|2013-08-05 22:00:00|1706|1705.4|1697.6|1696.7|1708.13|1707.53|1693.53|1693.13|0
1375826400000|2013-08-06 22:00:00|1696.96|1696.36|1692.97|1692.07|1697.84|1697.24|1684.74|1684.34|0
1375912800000|2013-08-07 22:00:00|1692.32|1691.72|1697.9|1697|1700.6|1700.2|1688.35|1687.95|0
1375999200000|2013-08-08 22:00:00|1697.5|1696.9|1688.95|1688.05|1699.53|1699.13|1686.03|1685.63|0
1376258400000|2013-08-11 22:00:00|1689.05|1688.45|1691.87|1690.97|1691.88|1691.48|1678.93|1678.33|0
1376344800000|2013-08-12 22:00:00|1691.22|1690.62|1693.78|1692.88|1697.5|1697.1|1682.5|1682.1|0
1376431200000|2013-08-13 22:00:00|1694.38|1693.78|1684.16|1683.26|1695.91|1695.51|1683.66|1683.06|0
1376517600000|2013-08-14 22:00:00|1683.16|1682.56|1657.52|1656.62|1684.54|1683.94|1656.82|1656.22|0
1376604000000|2013-08-15 22:00:00|1657.32|1656.72|1653.18|1652.28|1664.45|1663.85|1652.1|1651.7|0
1376863200000|2013-08-18 22:00:00|1653.19|1652.29|1647.08|1646.18|1659.56|1659.16|1645.01|1644.51|0
1376949600000|2013-08-19 22:00:00|1646.98|1646.38|1653.37|1652.47|1659.33|1658.93|1643.86|1643.26|0
1377036000000|2013-08-20 22:00:00|1653.97|1653.37|1637.88|1636.98|1657.33|1656.93|1636.78|1636.18|0
1377122400000|2013-08-21 22:00:00|1637.78|1637.18|1658.55|1657.65|1660.43|1660.03|1634.16|1633.56|0
1377208800000|2013-08-22 22:00:00|1657.9|1657.3|1664.28|1663.38|1665.18|1664.78|1653.28|1652.68|0
1377468000000|2013-08-25 22:00:00|1663.13|1662.53|1657.28|1656.38|1670.16|1669.76|1656.01|1655.41|0
1377554400000|2013-08-26 22:00:00|1657.13|1656.53|1630.91|1630.01|1658.26|1657.66|1628.91|1628.51|0
1377640800000|2013-08-27 22:00:00|1630.56|1629.96|1632.72|1631.82|1641.34|1640.94|1627.09|1626.69|0
1377727200000|2013-08-28 22:00:00|1632.82|1632.22|1640.33|1639.43|1646.6|1646.2|1629.95|1629.35|0
1377813600000|2013-08-29 22:00:00|1640.93|1640.33|1634.61|1633.71|1646.81|1646.21|1627.83|1627.43|0
1378072800000|2013-09-01 22:00:00|1642.96|1642.36|1649.57|1648.67|1651.65|1650.75|1641.34|1640.74|0
1378159200000|2013-09-02 22:00:00|1649.46|1648.86|1640.47|1639.57|1651.99|1651.59|1632.99|1632.59|0
1378245600000|2013-09-03 22:00:00|1639.83|1639.23|1656.75|1655.85|1657.1|1656.5|1636.96|1636.36|0
1378332000000|2013-09-04 22:00:00|1656.6|1656|1654.19|1653.29|1659.88|1659.48|1652.23|1651.63|0
1378418400000|2013-09-05 22:00:00|1653.79|1653.19|1656.01|1655.11|1665.48|1665.08|1640.32|1639.92|0
1378677600000|2013-09-08 22:00:00|1655.99|1655.09|1673.03|1672.13|1673.18|1672.78|1653.61|1653.01|0
1378764000000|2013-09-09 22:00:00|1672.38|1671.78|1683.92|1683.02|1684.53|1684.13|1670.76|1670.16|0
1378850400000|2013-09-10 22:00:00|1683.52|1682.92|1690.77|1689.87|1691.12|1690.52|1679.05|1678.65|0
1378936800000|2013-09-11 22:00:00|1690.37|1689.77|1685.76|1684.86|1690.62|1690.02|1681.9|1681.5|0
1379023200000|2013-09-12 22:00:00|1685.35|1684.75|1690.24|1689.34|1691.09|1690.49|1681.23|1680.63|0
1379282400000|2013-09-15 22:00:00|1699.84|1699.24|1696.57|1695.67|1710.97|1710.37|1695.23|1694.83|0
1379368800000|2013-09-16 22:00:00|1696.17|1695.57|1707.05|1706.15|1707.05|1706.3|1695.05|1694.45|0
1379455200000|2013-09-17 22:00:00|1706.15|1705.55|1726.03|1725.13|1730.18|1729.78|1700.43|1700.03|0
1379541600000|2013-09-18 22:00:00|1725.38|1724.78|1724.27|1723.37|1733.76|1733.16|1720.16|1719.76|0
1379628000000|2013-09-19 22:00:00|1724.12|1723.52|1711.34|1710.44|1726.25|1725.65|1708.48|1707.97|0
1379887200000|2013-09-22 22:00:00|1711.36|1710.46|1700.51|1699.61|1714.57|1713.97|1696.72|1696.32|0
1379973600000|2013-09-23 22:00:00|1700.41|1699.81|1700.1|1699.2|1708.03|1707.63|1694.69|1694.29|0
1380060000000|2013-09-24 22:00:00|1699.2|1698.6|1693.52|1692.62|1701.98|1701.58|1691.73|1691.33|0
1380146400000|2013-09-25 22:00:00|1693.37|1692.77|1701.56|1700.66|1704.15|1703.75|1692.79|1692.39|0
1380232800000|2013-09-26 22:00:00|1701.41|1700.81|1692.32|1691.42|1702.29|1701.69|1686.94|1686.54|0
1380492000000|2013-09-29 22:00:00|1680.17|1679.57|1685.54|1684.64|1687.78|1687.38|1673.7|1673.3|0
1380578400000|2013-09-30 22:00:00|1685.39|1684.79|1698.49|1697.59|1698.72|1698.12|1682.17|1681.77|0
1380664800000|2013-10-01 22:00:00|1698.09|1697.49|1689.94|1689.04|1698.22|1697.62|1680.08|1679.68|0
1380751200000|2013-10-02 22:00:00|1689.79|1689.19|1674.97|1674.07|1691.32|1690.92|1670.07|1669.67|0
1380837600000|2013-10-03 22:00:00|1674.82|1674.22|1688.47|1687.57|1692.6|1692.2|1674.45|1673.85|0
1381096800000|2013-10-06 22:00:00|1688.41|1687.51|1673.82|1672.92|1688.41|1687.51|1673.31|1672.71|0
1381183200000|2013-10-07 22:00:00|1673.67|1673.07|1653.41|1652.51|1677.8|1677.2|1652.26|1651.66|0
1381269600000|2013-10-08 22:00:00|1654.26|1653.66|1654.65|1653.75|1664.39|1663.79|1646.29|1645.89|0
1381356000000|2013-10-09 22:00:00|1654.5|1653.9|1689.14|1688.24|1693.33|1692.93|1654.13|1653.53|0
1381442400000|2013-10-10 22:00:00|1688.54|1687.94|1705.95|1705.05|1706.05|1705.45|1678.92|1678.32|0
1381701600000|2013-10-13 22:00:00|1705.79|1704.89|1711.5|1710.6|1712.54|1711.94|1686.68|1686.08|0
1381788000000|2013-10-14 22:00:00|1712.29|1711.69|1700.96|1700.06|1715.42|1714.82|1695.32|1694.92|0
1381874400000|2013-10-15 22:00:00|1700.06|1699.46|1718.97|1718.07|1722.48|1722.08|1697.19|1696.59|0
1381960800000|2013-10-16 22:00:00|1717.62|1717.02|1734.16|1733.26|1734.36|1733.76|1712|1711.4|0
1382047200000|2013-10-17 22:00:00|1733.11|1732.51|1743.68|1742.78|1745.59|1745.19|1732.74|1732.14|0
1382306400000|2013-10-20 22:00:00|1743.69|1742.79|1743.45|1742.55|1748.07|1747.67|1740.32|1739.92|0
1382392800000|2013-10-21 22:00:00|1743.8|1743.2|1755.16|1754.26|1760.08|1759.68|1741.93|1741.33|0
1382479200000|2013-10-22 22:00:00|1755.01|1754.41|1749.17|1748.27|1755.01|1754.41|1740.33|1739.93|0
1382565600000|2013-10-23 22:00:00|1748.53|1747.93|1754.67|1753.77|1757.41|1756.81|1745.81|1745.41|0
1382652000000|2013-10-24 22:00:00|1753.62|1753.02|1759.36|1758.76|1760.74|1760.14|1748.5|1747.9|0
1382824800000|2013-10-26 22:00:00|1759.11|1758.51|1758.49|1757.89|1760.24|1759.64|1758.49|1757.89|0
1382914800000|2013-10-27 23:00:00|1758.61|1758.01|1762.43|1761.83|1767.74|1767.14|1757.24|1756.64|0
1383001200000|2013-10-28 23:00:00|1762.55|1761.95|1772.54|1771.94|1774.16|1773.56|1760.18|1759.58|0
1383087600000|2013-10-29 23:00:00|1772.41|1771.81|1758.9|1758.3|1778.54|1777.94|1757.19|1756.79|0
1383174000000|2013-10-30 23:00:00|1759.02|1758.42|1760.09|1759.49|1769.05|1768.65|1755.55|1755.15|0
1383260400000|2013-10-31 23:00:00|1759.96|1759.36|1760.1|1759.2|1766.24|1765.84|1752.24|1751.84|0
1383519600000|2013-11-03 23:00:00|1759.2|1758.6|1767.96|1767.06|1769.23|1768.83|1758.83|1758.23|0
1383606000000|2013-11-04 23:00:00|1768.01|1767.41|1762.37|1761.47|1769.14|1768.54|1755.54|1755.14|0
1383692400000|2013-11-05 23:00:00|1761.67|1761.07|1768.5|1767.6|1774.2|1773.8|1760.3|1759.7|0
1383778800000|2013-11-06 23:00:00|1767.85|1767.25|1749.12|1748.22|1778.48|1777.88|1746.28|1745.88|0
1383865200000|2013-11-07 23:00:00|1748.97|1748.37|1770.61|1769.71|1771.49|1771.09|1740.35|1739.75|0
1384124400000|2013-11-10 23:00:00|1770.46|1769.86|1771.8|1770.9|1773.74|1773.34|1766.59|1765.99|0
1384210800000|2013-11-11 23:00:00|1771.15|1770.55|1768.18|1767.28|1773.28|1772.68|1762.08|1761.68|0
1384297200000|2013-11-12 23:00:00|1767.78|1767.18|1782.65|1781.75|1785.5|1784.9|1757.66|1757.06|0
1384383600000|2013-11-13 23:00:00|1783|1782.4|1790.38|1789.48|1792.03|1791.63|1780.53|1780.13|0
1384470000000|2013-11-14 23:00:00|1791.23|1790.63|1797.52|1796.62|1798.9|1798.5|1789.86|1789.26|0
1384729200000|2013-11-17 23:00:00|1797.51|1796.61|1792.26|1791.36|1802.65|1802.25|1787.98|1787.58|0
1384815600000|2013-11-18 23:00:00|1792.11|1791.51|1787.6|1786.7|1796.39|1795.99|1784.56|1784.16|0
1384902000000|2013-11-19 23:00:00|1787.61|1786.71|1782.73|1781.83|1796.48|1796.08|1776.98|1776.58|0
1384988400000|2013-11-20 23:00:00|1781.83|1781.23|1796.28|1795.38|1797.61|1797.21|1777.96|1777.36|0
1385074800000|2013-11-21 23:00:00|1795.33|1794.73|1803.81|1802.91|1805.29|1804.83|1794.21|1793.61|0
1385334000000|2013-11-24 23:00:00|1803.82|1802.92|1803.71|1802.81|1811.29|1810.69|1800.58|1800.18|0
1385420400000|2013-11-25 23:00:00|1803.11|1802.51|1804.09|1803.19|1808.64|1808.24|1800.64|1800.24|0
1385506800000|2013-11-26 23:00:00|1803.19|1802.59|1806.52|1805.62|1808.72|1808.32|1802.72|1802.22|0
1385593200000|2013-11-27 23:00:00|1805.87|1805.27|1809.67|1808.77|1811.25|1810.65|1805.62|1805.02|0
1385679600000|2013-11-28 23:00:00|1809.62|1809.02|1805.94|1805.04|1813.65|1813.25|1804.15|1803.75|0
1385938800000|2013-12-01 23:00:00|1805.96|1805.06|1801.59|1800.69|1810.07|1809.67|1798.32|1797.92|0
1386025200000|2013-12-02 23:00:00|1801.44|1800.84|1792.88|1791.98|1802.82|1802.22|1787.47|1787.07|0
1386111600000|2013-12-03 23:00:00|1793.23|1792.63|1793.57|1792.67|1800.51|1800.11|1779.01|1778.61|0
1386198000000|2013-12-04 23:00:00|1793.67|1793.07|1784.56|1783.66|1795.55|1794.95|1783.13|1782.73|0
1386284400000|2013-12-05 23:00:00|1785.41|1784.81|1806.48|1805.58|1806.69|1806.29|1785.16|1784.56|0
1386543600000|2013-12-08 23:00:00|1806.49|1805.59|1809.94|1809.04|1812.11|1811.71|1805.71|1805.11|0
1386630000000|2013-12-09 23:00:00|1809.59|1808.99|1804.16|1803.26|1812.22|1811.62|1801.48|1801.08|0
1386716400000|2013-12-10 23:00:00|1804.76|1804.16|1781.68|1780.78|1808.39|1807.79|1780.13|1779.73|0
1386802800000|2013-12-11 23:00:00|1781.13|1780.53|1773.99|1773.09|1784.26|1783.66|1772.16|1771.76|0
1386889200000|2013-12-12 23:00:00|1773.59|1772.99|1775.07|1774.17|1783.22|1782.62|1772.12|1771.72|0
1387148400000|2013-12-15 23:00:00|1775.1|1774.2|1785.1|1784.2|1792.68|1792.28|1760.81|1760.21|0
1387234800000|2013-12-16 23:00:00|1784.89|1784.29|1779.04|1778.14|1789.27|1788.67|1776.92|1776.52|0
1387321200000|2013-12-17 23:00:00|1778.69|1778.09|1810.89|1809.99|1813.07|1812.47|1767.47|1767.07|0
1387407600000|2013-12-18 23:00:00|1810.69|1810.09|1809.09|1808.19|1813.07|1812.47|1801.47|1800.97|0
1387494000000|2013-12-19 23:00:00|1808.84|1808.49|1823.52|1822.62|1824.12|1823.53|1808.72|1808.12|0
1387753200000|2013-12-22 23:00:00|1823.62|1823.02|1828.71|1827.81|1830.28|1829.88|1822.87|1822.27|0
1387839600000|2013-12-23 23:00:00|1828.55|1827.95|1834.83|1834.43|1835.08|1834.68|1826.43|1825.83|0
1388012400000|2013-12-25 23:00:00|1835.68|1833.93|1842.52|1841.62|1843.33|1842.93|1835.68|1833.93|0
1388098800000|2013-12-26 23:00:00|1841.92|1841.32|1841.93|1841.03|1845.2|1844.8|1838.55|1837.95|0
1388358000000|2013-12-29 23:00:00|1841.28|1840.68|1840.56|1839.66|1843.91|1843.31|1838.81|1838.41|0
1388444400000|2013-12-30 23:00:00|1840.66|1840.06|1851.64|1850.74|1851.89|1851.14|1839.54|1838.94|0
1388617200000|2014-01-01 23:00:00|1851.49|1850.89|1832.66|1831.76|1851.64|1850.89|1827.6|1827.2|0
1388703600000|2014-01-02 23:00:00|1832.67|1831.77|1829.87|1828.97|1838.54|1838.14|1826.39|1825.79|0
1388962800000|2014-01-05 23:00:00|1830.22|1829.62|1826.03|1825.13|1838.25|1837.85|1823.43|1823.03|0
1389049200000|2014-01-06 23:00:00|1825.88|1825.28|1836.46|1835.56|1840.66|1840.26|1825.63|1825.03|0
1389135600000|2014-01-07 23:00:00|1836.26|1835.66|1838.05|1837.15|1840.43|1840.03|1831.04|1830.64|0
1389222000000|2014-01-08 23:00:00|1837.4|1836.8|1839.66|1838.76|1844.53|1843.93|1829.93|1829.53|0
1389308400000|2014-01-09 23:00:00|1839.26|1838.66|1844.66|1843.76|1848.14|1847.54|1832.29|1831.89|0
1389567600000|2014-01-12 23:00:00|1844.51|1843.91|1821.34|1820.44|1844.51|1843.91|1815.48|1815.08|0
1389654000000|2014-01-13 23:00:00|1821.69|1821.09|1839.09|1838.19|1839.97|1839.57|1818.82|1818.22|0
1389740400000|2014-01-14 23:00:00|1838.89|1838.29|1847.65|1846.75|1851.33|1850.93|1837.52|1836.92|0
1389826800000|2014-01-15 23:00:00|1847|1846.4|1843.97|1843.07|1849.38|1848.78|1840.28|1839.88|0
1389913200000|2014-01-16 23:00:00|1843.72|1843.37|1839.86|1838.96|1848.6|1848|1835.28|1834.88|0
1390172400000|2014-01-19 23:00:00|1840.21|1839.61|1844.61|1843.71|1844.61|1843.71|1836.09|1835.49|0
1390258800000|2014-01-20 23:00:00|1839.96|1839.36|1842.97|1842.07|1849.74|1849.34|1832.08|1831.68|0
1390345200000|2014-01-21 23:00:00|1843.32|1842.72|1845.03|1844.13|1848.7|1848.1|1840.45|1839.85|0
1390431600000|2014-01-22 23:00:00|1844.78|1844.18|1830.13|1829.23|1849.66|1849.06|1819.98|1819.58|0
1390518000000|2014-01-23 23:00:00|1830.18|1829.58|1786.19|1785.29|1834.06|1833.46|1786.04|1785.29|0
1390777200000|2014-01-26 23:00:00|1786.2|1785.3|1779.95|1779.05|1797.92|1797.32|1772.88|1772.48|0
1390863600000|2014-01-27 23:00:00|1777.09|1776.49|1799.93|1799.03|1802.83|1802.23|1776.84|1776.24|0
1390950000000|2014-01-28 23:00:00|1801.83|1801.23|1776.52|1775.62|1806.96|1806.36|1769.92|1769.52|0
1391036400000|2014-01-29 23:00:00|1775.78|1775.18|1789.87|1788.97|1799.31|1798.91|1773.66|1773.06|0
1391122800000|2014-01-30 23:00:00|1789.27|1788.67|1783.2|1782.3|1794.08|1793.68|1766.9|1766.3|0
1391382000000|2014-02-02 23:00:00|1783.21|1782.31|1742.74|1741.84|1789.68|1789.08|1738.32|1737.51|0
1391468400000|2014-02-03 23:00:00|1744.19|1743.59|1749.97|1749.07|1759.38|1758.98|1740.07|1739.47|0
1391554800000|2014-02-04 23:00:00|1749.82|1749.22|1748.45|1747.55|1756.18|1755.78|1737.68|1737.28|0
1391641200000|2014-02-05 23:00:00|1748.05|1747.45|1772.66|1771.76|1774.38|1773.88|1747.18|1746.58|0
1391727600000|2014-02-06 23:00:00|1772.75|1772.15|1798.12|1797.22|1798.96|1798.36|1763.31|1762.71|0
1391986800000|2014-02-09 23:00:00|1798.11|1797.21|1800.6|1799.7|1800.95|1800.35|1791.34|1790.74|0
1392073200000|2014-02-10 23:00:00|1800.2|1799.6|1816.82|1815.92|1824.23|1823.83|1799.33|1798.73|0
1392159600000|2014-02-11 23:00:00|1817.41|1816.81|1820.86|1819.96|1826.94|1826.54|1815.29|1814.69|0
1392246000000|2014-02-12 23:00:00|1820.21|1819.61|1828.05|1827.15|1830.58|1830.18|1806.09|1805.49|0
1392332400000|2014-02-13 23:00:00|1827.4|1826.8|1837.65|1836.75|1842.33|1841.93|1819.78|1819.18|0
1392591600000|2014-02-16 23:00:00|1837|1836.4|1839.44|1838.54|1843.63|1843.03|1835.38|1834.78|0
1392678000000|2014-02-17 23:00:00|1839.75|1839.15|1841.25|1840.35|1843.38|1842.88|1835.03|1834.63|0
1392764400000|2014-02-18 23:00:00|1840.6|1840|1829.53|1828.63|1847.63|1847.23|1826.68|1826.28|0
1392850800000|2014-02-19 23:00:00|1829.08|1828.48|1838.38|1837.48|1843.01|1842.61|1820.46|1819.86|0
1392937200000|2014-02-20 23:00:00|1838.97|1838.37|1836.36|1835.46|1846.5|1846.1|1835.5|1835.1|0
1393196400000|2014-02-23 23:00:00|1836.38|1835.48|1847.65|1846.75|1859.08|1858.68|1832.09|1831.49|0
1393282800000|2014-02-24 23:00:00|1847.25|1846.65|1850.04|1849.14|1853.28|1852.88|1839.78|1839.38|0
1393369200000|2014-02-25 23:00:00|1849.39|1848.79|1846.69|1845.79|1855.52|1854.92|1840.33|1839.93|0
1393455600000|2014-02-26 23:00:00|1845.79|1845.19|1857.03|1856.13|1857.98|1857.38|1834.92|1834.32|0
1393542000000|2014-02-27 23:00:00|1856.73|1855.88|1862.3|1861.4|1868.51|1868.11|1847.51|1847.11|0
1393801200000|2014-03-02 23:00:00|1847.89|1847.29|1846.12|1845.22|1851.42|1851.02|1834.17|1833.77|0
1393887600000|2014-03-03 23:00:00|1846.22|1845.62|1873.76|1872.86|1876.75|1876.35|1845.85|1845.25|0
1393974000000|2014-03-04 23:00:00|1872.61|1872.01|1875.56|1874.66|1877.28|1876.88|1869.74|1869.14|0
1394060400000|2014-03-05 23:00:00|1875.41|1874.81|1878.59|1877.69|1882.44|1882.04|1872.79|1872.19|0
1394146800000|2014-03-06 23:00:00|1877.69|1877.09|1878.48|1877.58|1889.07|1888.47|1870.72|1870.32|0
1394319600000|2014-03-08 23:00:00|1877.08|1876.48|1875.83|1875.23|1877.21|1876.61|1875.21|1874.61|0
1394406000000|2014-03-09 23:00:00|1875.96|1875.36|1877|1876.4|1880.21|1879.61|1866.98|1866.58|0
1394492400000|2014-03-10 23:00:00|1877.12|1876.52|1865.44|1864.84|1883.15|1882.75|1864.08|1863.68|0
1394578800000|2014-03-11 23:00:00|1865.56|1864.96|1868.21|1867.61|1869.33|1868.73|1854.34|1853.94|0
1394665200000|2014-03-12 23:00:00|1868.46|1867.86|1848.41|1847.81|1875.11|1874.71|1841.86|1841.46|0
1394751600000|2014-03-13 23:00:00|1848.53|1847.93|1840.29|1839.39|1853.06|1852.66|1839.14|1838.54|0
1394924400000|2014-03-15 23:00:00|1840.3|1839.4|1834.77|1834.17|1841.27|1840.67|1830.77|1830.17|0
1395010800000|2014-03-16 23:00:00|1834.64|1834.04|1859.53|1858.93|1862.67|1862.27|1834.02|1833.42|0
1395097200000|2014-03-17 23:00:00|1859.4|1858.8|1870.18|1869.58|1874.08|1873.68|1852.78|1852.18|0
1395183600000|2014-03-18 23:00:00|1870.3|1869.7|1859.35|1858.75|1874.43|1873.93|1849.53|1849.13|0
1395270000000|2014-03-19 23:00:00|1859.47|1858.87|1871.85|1871.25|1874.3|1873.4|1852.35|1851.75|0
1395356400000|2014-03-20 23:00:00|1871.72|1871.12|1865.45|1864.55|1884|1883.6|1863.08|1862.68|0
1395529200000|2014-03-22 23:00:00|1863.55|1862.95|1865.43|1864.83|1866.18|1865.58|1862.55|1861.95|0
1395615600000|2014-03-23 23:00:00|1865.55|1864.95|1858.69|1858.09|1873.58|1873.18|1849.28|1848.88|0
1395702000000|2014-03-24 23:00:00|1858.56|1857.96|1868.97|1868.37|1872.09|1871.69|1855.84|1855.34|0
1395788400000|2014-03-25 23:00:00|1868.84|1868.24|1850.47|1849.87|1876.37|1875.97|1849.22|1848.62|0
1395874800000|2014-03-26 23:00:00|1850.59|1849.99|1851.36|1850.76|1855.97|1855.43|1841.37|1840.97|0
1395961200000|2014-03-27 23:00:00|1851.48|1850.88|1857.79|1856.89|1867.01|1866.61|1849.36|1848.76|0
1396216800000|2014-03-30 22:00:00|1857.84|1856.94|1872.03|1871.13|1875.42|1875.02|1857.84|1856.94|0
1396303200000|2014-03-31 22:00:00|1872.13|1871.53|1885.62|1884.72|1886.1|1885.68|1870.01|1869.41|0
1396389600000|2014-04-01 22:00:00|1885.22|1884.62|1890.66|1889.76|1893.56|1893.16|1883.75|1883.35|0
1396476000000|2014-04-02 22:00:00|1890.26|1889.66|1891.56|1890.66|1894.89|1894.29|1882.65|1882.25|0
1396562400000|2014-04-03 22:00:00|1891.31|1890.96|1869.19|1868.29|1899.69|1899.09|1863.09|1862.69|0
1396821600000|2014-04-06 22:00:00|1868.29|1867.69|1846.74|1845.84|1868.79|1868.19|1841.78|1841.38|0
1396908000000|2014-04-07 22:00:00|1846.64|1846.04|1851.74|1850.84|1855.42|1855.02|1837.42|1837.02|0
1396994400000|2014-04-08 22:00:00|1851.59|1850.99|1872.23|1871.33|1872.87|1872.47|1850.47|1849.87|0
1397080800000|2014-04-09 22:00:00|1872.08|1871.48|1836.04|1835.14|1873.96|1873.36|1830.36|1829.96|0
1397167200000|2014-04-10 22:00:00|1835.89|1835.29|1817.3|1816.4|1838.27|1837.67|1813.93|1813.53|0
1397426400000|2014-04-13 22:00:00|1817.23|1816.33|1831.85|1830.95|1834.42|1834.02|1810.02|1809.42|0
1397512800000|2014-04-14 22:00:00|1832.15|1831.55|1849.4|1848.5|1850.95|1850.35|1816.28|1815.88|0
1397599200000|2014-04-15 22:00:00|1849.7|1849.1|1859.76|1858.86|1863.74|1863.14|1847.58|1846.98|0
1397685600000|2014-04-16 22:00:00|1859.36|1858.76|1865.22|1864.32|1870.39|1869.99|1854.24|1853.64|0
1398031200000|2014-04-20 22:00:00|1865.23|1864.33|1871.48|1870.58|1872.46|1871.86|1863.36|1862.96|0
1398117600000|2014-04-21 22:00:00|1871.08|1870.48|1880.54|1879.64|1885.36|1884.96|1867.71|1867.11|0
1398204000000|2014-04-22 22:00:00|1879.59|1878.99|1885.46|1884.56|1887.46|1886.71|1874.12|1873.72|0
1398290400000|2014-04-23 22:00:00|1885.56|1884.96|1879.95|1879.05|1888.94|1888.34|1870.34|1869.94|0
1398376800000|2014-04-24 22:00:00|1879.05|1878.45|1866.73|1865.83|1880.18|1879.58|1859.48|1859.08|0
1398636000000|2014-04-27 22:00:00|1866.75|1865.85|1872.52|1871.62|1877.61|1877.21|1850.43|1850.03|0
1398722400000|2014-04-28 22:00:00|1872.12|1871.52|1876.49|1875.59|1881.15|1880.75|1871.25|1870.65|0
1398808800000|2014-04-29 22:00:00|1876.09|1875.49|1885.28|1884.38|1886.01|1885.41|1872.22|1871.62|0
1398895200000|2014-04-30 22:00:00|1885.38|1884.78|1885.28|1884.38|1888.41|1888.01|1877.41|1877.01|0
1398981600000|2014-05-01 22:00:00|1884.63|1884.03|1878.88|1877.98|1891.41|1891.01|1877.91|1877.51|0
1399240800000|2014-05-04 22:00:00|1878.91|1878.01|1884.16|1883.26|1885.83|1885.43|1866.26|1865.86|0
1399327200000|2014-05-05 22:00:00|1883.51|1882.91|1870.15|1869.25|1887.39|1886.79|1867.88|1867.28|0
1399413600000|2014-05-06 22:00:00|1869.5|1868.9|1879.44|1878.54|1880.42|1879.82|1860.03|1859.63|0
1399500000000|2014-05-07 22:00:00|1879.54|1878.94|1875.15|1874.25|1889.32|1888.92|1869.82|1869.42|0
1399586400000|2014-05-08 22:00:00|1874.7|1874.1|1878.94|1878.04|1879.23|1878.83|1866.98|1866.58|0
1399845600000|2014-05-11 22:00:00|1878.54|1877.94|1897.93|1897.03|1898.03|1897.43|1878.29|1877.69|0
1399932000000|2014-05-12 22:00:00|1897.53|1896.93|1898.64|1897.74|1902.39|1901.99|1896.14|1895.56|0
1400018400000|2014-05-13 22:00:00|1898.49|1897.89|1889.54|1888.64|1900.87|1900.27|1886.02|1885.62|0
1400104800000|2014-05-14 22:00:00|1889.14|1888.54|1870.98|1870.08|1891.77|1891.17|1862.17|1861.77|0
1400191200000|2014-05-15 22:00:00|1870.38|1869.78|1878.77|1877.87|1879|1878.4|1864.66|1864.26|0
1400450400000|2014-05-18 22:00:00|1878.78|1877.88|1885.03|1884.13|1886.35|1885.82|1869|1868.4|0
1400536800000|2014-05-19 22:00:00|1884.88|1884.28|1872.08|1871.18|1887.76|1887.16|1868.23|1867.83|0
1400623200000|2014-05-20 22:00:00|1871.93|1871.33|1886.79|1885.89|1889.38|1888.98|1869.81|1869.21|0
1400709600000|2014-05-21 22:00:00|1886.59|1885.99|1893.26|1892.36|1896.72|1896.32|1885.62|1885.22|0
1400796000000|2014-05-22 22:00:00|1892.91|1892.31|1899.79|1898.89|1901.94|1901.54|1892.54|1891.94|0
1401055200000|2014-05-25 22:00:00|1899.8|1898.9|1905.94|1905.04|1907.42|1907.02|1899.8|1898.9|0
1401141600000|2014-05-26 22:00:00|1906.14|1905.54|1912.74|1911.84|1912.74|1912.27|1905.02|1904.42|0
1401228000000|2014-05-27 22:00:00|1912.34|1911.74|1911.85|1910.95|1916.47|1915.87|1907.12|1906.72|0
1401314400000|2014-05-28 22:00:00|1912.2|1911.6|1919.98|1919.08|1920.7|1920.1|1909.73|1909.33|0
1401400800000|2014-05-29 22:00:00|1919.57|1918.97|1921.72|1920.82|1924.53|1924.13|1916.85|1916.35|0
1401660000000|2014-06-01 22:00:00|1921.74|1920.84|1924.63|1923.73|1926.7|1926.1|1915.85|1915.45|0
1401746400000|2014-06-02 22:00:00|1923.73|1923.13|1924.81|1923.91|1925.51|1924.76|1918.36|1917.76|0
1401832800000|2014-06-03 22:00:00|1924.61|1924.01|1928.41|1927.51|1928.68|1928.28|1917.99|1917.39|0
1401919200000|2014-06-04 22:00:00|1927.52|1926.92|1940.42|1939.52|1942.33|1941.93|1922.9|1922.5|0
1402005600000|2014-06-05 22:00:00|1940.02|1939.42|1951.33|1950.43|1951.33|1950.58|1939.4|1938.8|0
1402264800000|2014-06-08 22:00:00|1950.68|1950.08|1950.89|1949.99|1956.03|1955.63|1947.28|1946.88|0
1402351200000|2014-06-09 22:00:00|1950.74|1950.14|1952.27|1951.37|1953.02|1952.42|1944.52|1944.12|0
1402437600000|2014-06-10 22:00:00|1952.02|1951.42|1944.79|1943.89|1952.27|1951.67|1939.96|1939.56|0
1402524000000|2014-06-11 22:00:00|1944.63|1944.03|1932.01|1931.11|1948.51|1947.91|1925.68|1925.28|0
1402610400000|2014-06-12 22:00:00|1931.61|1931.01|1936.48|1935.58|1937.64|1937.24|1927.24|1926.64|0
1402869600000|2014-06-15 22:00:00|1936.33|1935.73|1937.52|1936.62|1941.61|1941.21|1927.46|1926.86|0
1402956000000|2014-06-16 22:00:00|1937.37|1936.77|1942.95|1942.05|1944.1|1943.7|1932.25|1931.65|0
1403042400000|2014-06-17 22:00:00|1942.05|1941.45|1957.47|1956.57|1958.63|1958.23|1938.13|1937.73|0
1403128800000|2014-06-18 22:00:00|1956.32|1955.72|1957.96|1957.06|1960.35|1959.95|1952.35|1951.95|0
1403215200000|2014-06-19 22:00:00|1957.31|1956.71|1963.33|1962.43|1964.94|1964.34|1956.69|1956.09|0
1403474400000|2014-06-22 22:00:00|1963.32|1962.42|1960.65|1959.75|1968.07|1967.47|1958.72|1958.32|0
1403560800000|2014-06-23 22:00:00|1960|1959.4|1951.1|1950.2|1968.53|1968.13|1948.53|1948.13|0
1403647200000|2014-06-24 22:00:00|1950.95|1950.35|1956.76|1955.86|1961.48|1961.08|1946.08|1945.48|0
1403733600000|2014-06-25 22:00:00|1956.61|1956.01|1956.9|1956|1960.49|1959.89|1944.39|1943.99|0
1403820000000|2014-06-26 22:00:00|1956.5|1955.9|1960.07|1959.17|1962.03|1961.63|1950.88|1950.28|0
1404079200000|2014-06-29 22:00:00|1960.06|1959.16|1962.82|1961.92|1964.44|1964.04|1956.29|1955.69|0
1404165600000|2014-06-30 22:00:00|1962.42|1961.82|1973.98|1973.08|1979.48|1979.08|1961.55|1960.95|0
1404252000000|2014-07-01 22:00:00|1973.83|1973.23|1976.39|1975.49|1977.71|1977.13|1972.46|1971.86|0
1404338400000|2014-07-02 22:00:00|1975.74|1975.14|1983.95|1983.05|1986.46|1985.56|1973.87|1973.27|0
1404424800000|2014-07-03 22:00:00|1984.48|1983.88|1984.36|1983.46|1985.27|1984.37|1982.11|1981.51|0
1404684000000|2014-07-06 22:00:00|1984.37|1983.47|1977.58|1976.68|1984.86|1984.26|1974.79|1974.39|0
1404770400000|2014-07-07 22:00:00|1977.43|1976.83|1966.98|1966.08|1977.68|1977.08|1959.48|1959.08|0
1404856800000|2014-07-08 22:00:00|1966.83|1966.23|1974.7|1973.8|1974.7|1974.18|1964.86|1964.46|0
1404943200000|2014-07-09 22:00:00|1974.05|1973.45|1963.61|1962.71|1974.68|1974.08|1951.93|1951.33|0
1405029600000|2014-07-10 22:00:00|1963.46|1962.86|1969.29|1968.39|1969.84|1969.24|1959.24|1958.84|0
1405288800000|2014-07-13 22:00:00|1969.39|1968.79|1977.86|1976.96|1980.25|1979.85|1968.89|1968.29|0
1405375200000|2014-07-14 22:00:00|1977.46|1976.86|1975.48|1974.58|1982.74|1982.34|1965.34|1964.94|0
1405461600000|2014-07-15 22:00:00|1974.33|1973.73|1978.49|1977.59|1984.11|1983.71|1973.46|1972.86|0
1405548000000|2014-07-16 22:00:00|1977.39|1976.79|1955.64|1954.74|1982.23|1981.83|1954.69|1954.09|0
1405634400000|2014-07-17 22:00:00|1955.44|1954.84|1977.38|1976.48|1980.57|1980.17|1948.82|1948.22|0
1405893600000|2014-07-20 22:00:00|1977.37|1976.47|1972.15|1971.25|1977.61|1977.01|1965.26|1964.86|0
1405980000000|2014-07-21 22:00:00|1972.5|1971.9|1980.53|1979.63|1986.38|1985.98|1971.88|1971.28|0
1406066400000|2014-07-22 22:00:00|1979.08|1978.48|1988.03|1987.13|1989.36|1988.96|1978.83|1978.23|0
1406152800000|2014-07-23 22:00:00|1987.38|1986.78|1986.23|1985.33|1992.01|1991.41|1983.26|1982.66|0
1406239200000|2014-07-24 22:00:00|1984.93|1984.33|1977.37|1976.47|1986.81|1986.21|1974.25|1973.85|0
1406498400000|2014-07-27 22:00:00|1976.97|1976.37|1978.96|1978.06|1982.18|1981.78|1967|1966.6|0
1406584800000|2014-07-28 22:00:00|1979.06|1978.46|1970.72|1969.82|1985.59|1985.19|1967.9|1967.3|0
1406671200000|2014-07-29 22:00:00|1970.02|1969.42|1970.84|1969.94|1979.8|1979.4|1962.34|1961.94|0
1406757600000|2014-07-30 22:00:00|1970.69|1970.09|1930.86|1929.96|1971.19|1970.59|1929.33|1928.73|0
1406844000000|2014-07-31 22:00:00|1931.7|1931.1|1923.33|1922.43|1937.73|1937.33|1915.98|1915.58|0
1407103200000|2014-08-03 22:00:00|1925.43|1924.83|1936.97|1936.07|1943.53|1943.13|1920.46|1920.06|0
1407189600000|2014-08-04 22:00:00|1936.82|1936.22|1920.23|1919.33|1938.95|1938.35|1913.44|1913.04|0
1407276000000|2014-08-05 22:00:00|1920.08|1919.48|1919.89|1918.99|1928.48|1928.08|1908.46|1907.86|0
1407362400000|2014-08-06 22:00:00|1919.49|1918.89|1909.85|1908.95|1930.27|1929.87|1904.52|1904.12|0
1407448800000|2014-08-07 22:00:00|1909.94|1909.34|1928.23|1927.33|1932.97|1932.57|1895.07|1894.47|0
1407708000000|2014-08-10 22:00:00|1928.08|1927.48|1937.8|1936.9|1945.28|1944.88|1927.83|1927.23|0
1407794400000|2014-08-11 22:00:00|1938.4|1937.8|1936.66|1935.76|1943.03|1942.43|1928.03|1927.63|0
1407880800000|2014-08-12 22:00:00|1936.26|1935.66|1949.95|1949.05|1950.3|1949.7|1934.89|1934.29|0
1407967200000|2014-08-13 22:00:00|1949.55|1948.95|1958.47|1957.57|1958.57|1957.97|1945.93|1945.33|0
1408053600000|2014-08-14 22:00:00|1957.82|1957.22|1957.09|1956.19|1964.35|1963.95|1940.85|1940.45|0
1408312800000|2014-08-17 22:00:00|1962.19|1961.59|1972.61|1971.71|1972.61|1971.98|1960.32|1959.72|0
1408399200000|2014-08-18 22:00:00|1971.96|1971.36|1981.11|1980.21|1982.87|1982.47|1971.59|1970.99|0
1408485600000|2014-08-19 22:00:00|1980.71|1980.11|1986.5|1985.6|1988.93|1988.53|1976.34|1975.74|0
1408572000000|2014-08-20 22:00:00|1985.85|1985.25|1993.44|1992.54|1995.08|1994.68|1983.73|1983.13|0
1408658400000|2014-08-21 22:00:00|1993.04|1992.44|1990.97|1990.07|1994.67|1994.07|1984.63|1984.23|0
1408917600000|2014-08-24 22:00:00|1990.99|1990.09|1997.54|1996.64|2002.43|2002.03|1990.99|1990.09|0
1409004000000|2014-08-25 22:00:00|1997.38|1996.78|2001.13|2000.23|2005.41|2005.01|1995.26|1994.66|0
1409090400000|2014-08-26 22:00:00|2001.73|2001.13|1999.12|1998.22|2002.86|2002.26|1996.01|1995.61|0
1409176800000|2014-08-27 22:00:00|1998.97|1998.37|2001.65|2000.75|2001.75|2001.15|1989.85|1989.25|0
1409263200000|2014-08-28 22:00:00|2001.5|2000.9|2000.97|2000.07|2005.88|2005.28|1994.53|1994.13|0
1409522400000|2014-08-31 22:00:00|2001.07|2000.47|2001.88|2000.98|2004.54|2003.64|1999.2|1998.6|0
1409608800000|2014-09-01 22:00:00|2002.57|2001.97|2002.6|2001.7|2008.45|2007.85|1994.85|1994.45|0
1409695200000|2014-09-02 22:00:00|2001.95|2001.35|2000.79|1999.89|2012.58|2011.98|1997.98|1997.58|0
1409781600000|2014-09-03 22:00:00|2000.39|1999.79|2001.73|2000.83|2011.36|2010.96|1992.11|1991.71|0
1409868000000|2014-09-04 22:00:00|2000.53|1999.93|2008.84|2007.94|2008.94|2008.34|1989.81|1989.41|0
1410127200000|2014-09-07 22:00:00|2008.83|2007.93|2002.33|2001.43|2008.83|2007.93|1995.49|1995.09|0
1410213600000|2014-09-08 22:00:00|2001.68|2001.08|1990.94|1990.04|2004.31|2003.71|1984.78|1984.38|0
1410300000000|2014-09-09 22:00:00|1991.04|1990.44|1995.88|1994.98|1997.32|1996.92|1982.82|1982.42|0
1410386400000|2014-09-10 22:00:00|1995.23|1994.63|1999.21|1998.31|2000.41|1999.66|1985.83|1985.26|0
1410472800000|2014-09-11 22:00:00|2000.01|1999.41|1984.9|1984|2000.01|1999.41|1980.29|1979.89|0
1410732000000|2014-09-14 22:00:00|1978.25|1977.65|1985.87|1984.97|1987.53|1987.13|1972.63|1972.03|0
1410818400000|2014-09-15 22:00:00|1985.47|1984.87|2000.14|1999.24|2002.83|2002.43|1979.1|1978.5|0
1410904800000|2014-09-16 22:00:00|1999.99|1999.39|2003.78|2002.88|2011.43|2011.03|1991.68|1991.28|0
1410991200000|2014-09-17 22:00:00|2003.38|2002.78|2014.95|2014.05|2014.95|2014.25|2001.26|2000.66|0
1411077600000|2014-09-18 22:00:00|2014.1|2013.5|2009.38|2008.48|2022.48|2021.88|2006.76|2006.36|0
1411336800000|2014-09-21 22:00:00|2009.4|2008.5|1991.29|1990.39|2011.61|2011.01|1990.83|1990.24|0
1411423200000|2014-09-22 22:00:00|1992.09|1991.49|1977.37|1976.47|1995.87|1995.47|1976.21|1975.61|0
1411509600000|2014-09-23 22:00:00|1977.46|1976.86|1998.9|1998|2000.28|1999.88|1977.46|1976.86|0
1411596000000|2014-09-24 22:00:00|1998.75|1998.15|1969.07|1968.17|1999.38|1998.78|1965.54|1964.94|0
1411682400000|2014-09-25 22:00:00|1968.66|1968.06|1982.77|1981.87|1986.83|1986.43|1964.29|1963.69|0
1411941600000|2014-09-28 22:00:00|1982.63|1982.03|1976.59|1975.69|1984.76|1984.16|1963.16|1962.66|0
1412028000000|2014-09-29 22:00:00|1976.44|1975.84|1968.53|1967.63|1985.83|1985.43|1968.13|1967.53|0
1412114400000|2014-09-30 22:00:00|1968.63|1968.03|1948.61|1947.71|1974.51|1973.91|1941.41|1941.01|0
1412200800000|2014-10-01 22:00:00|1948.21|1947.61|1946.48|1945.58|1953.09|1952.49|1925.78|1925.38|0
1412287200000|2014-10-02 22:00:00|1946.23|1945.63|1967.58|1966.68|1971.76|1971.36|1943.11|1942.51|0
1412546400000|2014-10-05 22:00:00|1967.59|1966.69|1961.57|1960.67|1978.21|1977.81|1957.96|1957.56|0
1412632800000|2014-10-06 22:00:00|1960.67|1960.07|1933.03|1932.13|1963.55|1962.95|1931.13|1930.53|0
1412719200000|2014-10-07 22:00:00|1933.13|1932.53|1969.54|1968.64|1971.03|1970.63|1924.91|1924.51|0
1412805600000|2014-10-08 22:00:00|1968.4|1967.8|1924|1923.1|1975.28|1974.68|1922.35|1921.75|0
1412892000000|2014-10-09 22:00:00|1923.6|1923|1901.14|1900.24|1937.63|1937.23|1899.74|1899.14|0
1413151200000|2014-10-12 22:00:00|1901.11|1900.21|1872.14|1871.24|1912.52|1912.12|1870.23|1869.63|0
1413237600000|2014-10-13 22:00:00|1872.48|1871.88|1884.48|1883.58|1899.29|1898.89|1871.11|1870.51|0
1413324000000|2014-10-14 22:00:00|1884.83|1884.23|1853|1852.1|1889.46|1888.86|1819.36|1818.96|0
1413410400000|2014-10-15 22:00:00|1853.59|1852.99|1859.61|1858.71|1876.37|1875.97|1822.22|1821.62|0
1413496800000|2014-10-16 22:00:00|1860.2|1859.6|1887.77|1886.87|1898.69|1898.29|1858.08|1857.48|0
1413756000000|2014-10-19 22:00:00|1891.87|1891.27|1910.83|1909.93|1911.33|1910.73|1879.5|1878.9|0
1413842400000|2014-10-20 22:00:00|1910.58|1909.98|1946.21|1945.31|1946.76|1946.16|1892.96|1892.36|0
1413928800000|2014-10-21 22:00:00|1945.26|1944.66|1931.45|1930.55|1950.64|1950.04|1927.08|1926.68|0
1414015200000|2014-10-22 22:00:00|1931.05|1930.45|1952.95|1952.05|1962.53|1962.13|1929.18|1928.58|0
1414101600000|2014-10-23 22:00:00|1952.5|1951.9|1967.38|1966.48|1967.73|1967.13|1938.38|1937.78|0
1414278000000|2014-10-25 23:00:00|1966.48|1965.88|1966.61|1966.01|1967.86|1967.26|1966.23|1965.63|0
1414364400000|2014-10-26 23:00:00|1966.86|1966.26|1963.68|1963.08|1972.36|1971.76|1951.01|1950.61|0
1414450800000|2014-10-27 23:00:00|1963.43|1962.83|1981.23|1980.63|1986.98|1986.38|1963.43|1962.83|0
1414537200000|2014-10-28 23:00:00|1981.1|1980.5|1979.09|1978.49|1991.88|1991.48|1968.38|1967.98|0
1414623600000|2014-10-29 23:00:00|1979.21|1978.61|1995.43|1994.83|2000.34|1999.94|1965.34|1964.74|0
1414710000000|2014-10-30 23:00:00|1995.18|1994.58|2015.63|2014.73|2022.93|2022.33|1993.68|1993.08|0
1414969200000|2014-11-02 23:00:00|2015.65|2014.75|2017.14|2016.24|2025.01|2024.61|2013.11|2012.51|0
1415055600000|2014-11-03 23:00:00|2016.49|2015.89|2011.35|2010.45|2019.87|2019.27|2001.18|2000.78|0
1415142000000|2014-11-04 23:00:00|2011.45|2010.85|2023.79|2022.89|2025.48|2025.08|2009.08|2008.48|0
1415228400000|2014-11-05 23:00:00|2023.39|2022.79|2032.71|2031.81|2033.56|2032.96|2015.48|2015.08|0
1415314800000|2014-11-06 23:00:00|2031.56|2030.96|2030.07|2029.17|2037.44|2036.84|2024.82|2024.42|0
1415574000000|2014-11-09 23:00:00|2030.17|2029.57|2039.11|2038.21|2039.31|2038.8|2025.05|2024.45|0
1415660400000|2014-11-10 23:00:00|2037.92|2037.32|2040.45|2039.55|2043.05|2042.45|2035.2|2034.8|0
1415746800000|2014-11-11 23:00:00|2039.8|2039.2|2038.47|2037.57|2040.53|2040.13|2030.43|2029.83|0
1415833200000|2014-11-12 23:00:00|2038.07|2037.47|2036.81|2035.91|2046.95|2046.35|2030.23|2029.83|0
1415919600000|2014-11-13 23:00:00|2036.21|2035.61|2042.56|2041.66|2042.74|2042.34|2035.3|2034.74|0
1416178800000|2014-11-16 23:00:00|2042.55|2041.65|2042.5|2041.6|2043.54|2043.14|2028.54|2027.94|0
1416265200000|2014-11-17 23:00:00|2042.35|2041.75|2051.38|2050.48|2056.88|2056.48|2038.73|2038.13|0
1416351600000|2014-11-18 23:00:00|2051.48|2050.88|2049.27|2048.37|2052.99|2052.59|2040.49|2040.09|0
1416438000000|2014-11-19 23:00:00|2049.62|2049.02|2054.74|2053.84|2054.84|2054.24|2038|2037.4|0
1416524400000|2014-11-20 23:00:00|2054.09|2053.49|2063.96|2063.06|2074.12|2073.72|2051.97|2051.37|0
1416783600000|2014-11-23 23:00:00|2063.97|2063.07|2069.3|2068.4|2070.84|2070.44|2062.94|2062.34|0
1416870000000|2014-11-24 23:00:00|2068.9|2068.3|2069.26|2068.36|2074.53|2074.03|2064.43|2064.03|0
1416956400000|2014-11-25 23:00:00|2068.86|2068.26|2075.51|2074.61|2076.36|2075.76|2065.89|2065.49|0
1417042800000|2014-11-26 23:00:00|2075.11|2074.51|2073.73|2072.83|2076.32|2075.42|2069.49|2068.89|0
1417129200000|2014-11-27 23:00:00|2073.36|2072.76|2063.93|2063.03|2074.24|2073.74|2063.93|2063.03|0
1417388400000|2014-11-30 23:00:00|2064.27|2063.67|2052.24|2051.34|2065.02|2064.42|2049.38|2048.98|0
1417474800000|2014-12-01 23:00:00|2051.99|2051.39|2067|2066.1|2069.02|2068.62|2051.87|2051.27|0
1417561200000|2014-12-02 23:00:00|2066.7|2066.6|2073.8|2072.9|2076.73|2076.33|2063.58|2062.98|0
1417647600000|2014-12-03 23:00:00|2073.65|2073.05|2073.19|2072.29|2078.08|2077.68|2062.18|2061.78|0
1417734000000|2014-12-04 23:00:00|2072.54|2071.94|2077.21|2076.31|2079.82|2079.42|2069.67|2069.07|0
1417993200000|2014-12-07 23:00:00|2077.19|2076.29|2061.13|2060.23|2078.18|2077.58|2054.53|2054.13|0
1418079600000|2014-12-08 23:00:00|2060.98|2060.38|2058.71|2057.81|2062.86|2062.26|2034.01|2033.61|0
1418166000000|2014-12-09 23:00:00|2058.56|2057.96|2025.79|2024.89|2060.44|2059.84|2023.98|2023.58|0
1418252400000|2014-12-10 23:00:00|2026.39|2025.79|2029.49|2028.59|2056.44|2056.04|2023.84|2023.24|0
1418338800000|2014-12-11 23:00:00|2029.84|2029.24|1999.68|1998.78|2032.37|2031.97|1996.66|1996.06|0
1418598000000|2014-12-14 23:00:00|1998.53|1997.93|1990.01|1989.11|2019.33|2018.93|1981.58|1981.18|0
1418684400000|2014-12-15 23:00:00|1991.85|1991.25|1973.94|1973.04|2018.38|2017.98|1968.98|1968.38|0
1418770800000|2014-12-16 23:00:00|1974.04|1973.44|2015.3|2014.4|2017.68|2017.28|1973.42|1972.82|0
1418857200000|2014-12-17 23:00:00|2014.85|2014.25|2067.94|2067.04|2069.04|2068.44|2011.23|2010.63|0
1418943600000|2014-12-18 23:00:00|2066.79|2066.19|2065.92|2065.02|2079.67|2079.07|2062.82|2062.42|0
1419202800000|2014-12-21 23:00:00|2067.01|2066.41|2076.2|2075.3|2079.68|2079.08|2067.01|2066.41|0
1419289200000|2014-12-22 23:00:00|2076.8|2076.2|2083.12|2082.22|2088.18|2087.58|2075.18|2074.58|0
1419375600000|2014-12-23 23:00:00|2082.97|2082.37|2083|2082.1|2087.5|2087.1|2081|2080.6|0
1419548400000|2014-12-25 23:00:00|2083.01|2082.11|2089.54|2088.64|2092.88|2092.48|2083.01|2082.11|0
1419807600000|2014-12-28 23:00:00|2089.89|2089.29|2092.25|2091.35|2093.88|2093.48|2080.02|2079.42|0
1419894000000|2014-12-29 23:00:00|2092.6|2092|2082.44|2081.54|2093.23|2092.63|2078.63|2078.23|0
1419980400000|2014-12-30 23:00:00|2082.04|2081.44|2059.93|2059.03|2088.67|2088.07|2057.53|2057.05|0
1420153200000|2015-01-01 23:00:00|2059.95|2059.05|2053.03|2052.13|2073.65|2073.05|2045.3|2044.9|0
1420412400000|2015-01-04 23:00:00|2053.02|2052.12|2024.7|2023.8|2054.51|2053.91|2016.33|2015.93|0
1420498800000|2015-01-05 23:00:00|2025.8|2025.2|2002.63|2001.73|2030.58|2030.18|1991.58|1991.18|0
1420585200000|2015-01-06 23:00:00|2003.42|2002.82|2027.47|2026.57|2030.64|2030.24|2002.8|2002.2|0
1420671600000|2015-01-07 23:00:00|2027.57|2026.97|2061.79|2060.89|2065.13|2064.73|2027.32|2026.72|0
1420758000000|2015-01-08 23:00:00|2060.59|2059.99|2040.89|2039.99|2068.72|2068.12|2038.02|2037.62|0
1421017200000|2015-01-11 23:00:00|2040.9|2040|2030.94|2030.04|2054.87|2054.27|2022.02|2021.62|0
1421103600000|2015-01-12 23:00:00|2030.39|2029.79|2023.89|2022.99|2057.83|2057.43|2007.33|2006.93|0
1421190000000|2015-01-13 23:00:00|2023.49|2022.89|2017.5|2016.6|2025.87|2025.27|1988.18|1987.78|0
1421276400000|2015-01-14 23:00:00|2016.85|2016.25|1985.79|1984.89|2033.98|2033.38|1985.18|1984.58|0
1421362800000|2015-01-15 23:00:00|1987.68|1987.08|2020.77|2019.87|2021.21|2020.81|1977.31|1976.71|0
1421622000000|2015-01-18 23:00:00|2020.62|2020.02|2017.52|2016.62|2030.5|2029.9|2010|2009.4|0
1421708400000|2015-01-19 23:00:00|2015.87|2015.27|2022.58|2021.68|2033|2032.4|2004.3|2003.9|0
1421794800000|2015-01-20 23:00:00|2022.28|2021.93|2033.93|2033.03|2039.03|2038.63|2011.81|2011.41|0
1421881200000|2015-01-21 23:00:00|2033.23|2032.63|2063.38|2062.48|2065.51|2065.11|2025.76|2025.36|0
1421967600000|2015-01-22 23:00:00|2062.98|2062.38|2049.29|2048.39|2068.86|2068.26|2048.63|2048.03|0
1422226800000|2015-01-25 23:00:00|2049.2|2048.3|2061.03|2060.13|2061.38|2060.78|2032.01|2031.41|0
1422313200000|2015-01-26 23:00:00|2060.38|2059.78|2042.68|2041.78|2061.01|2060.41|2019.83|2019.43|0
1422399600000|2015-01-27 23:00:00|2043.12|2042.52|1999.91|1999.01|2052.75|2052.15|1997.56|1996.94|0
1422486000000|2015-01-28 23:00:00|1999.81|1999.21|2026.28|2025.38|2026.68|2026.08|1988.54|1988.14|0
1422572400000|2015-01-29 23:00:00|2025.93|2025.33|1996.49|1995.59|2027.06|2026.46|1993.18|1992.78|0
1422831600000|2015-02-01 23:00:00|1998.34|1997.74|2022.66|2021.76|2025.39|2024.79|1980.83|1980.43|0
1422918000000|2015-02-02 23:00:00|2022.01|2021.41|2047.09|2046.19|2050.58|2050.18|2014.14|2013.54|0
1423004400000|2015-02-03 23:00:00|2046.94|2046.34|2029.85|2028.95|2055.16|2054.76|2028.45|2027.85|0
1423090800000|2015-02-04 23:00:00|2030.7|2030.1|2061.19|2060.29|2064.13|2063.73|2026.58|2025.98|0
1423177200000|2015-02-05 23:00:00|2061.29|2060.69|2059.71|2058.81|2072.92|2072.52|2049.67|2049.27|0
1423436400000|2015-02-08 23:00:00|2052.54|2051.94|2048.59|2047.69|2056.57|2056.17|2041.32|2040.92|0
1423522800000|2015-02-09 23:00:00|2048.44|2047.84|2067.08|2066.18|2071.43|2071.03|2045.57|2044.97|0
1423609200000|2015-02-10 23:00:00|2067.18|2066.58|2075.95|2075.05|2083.55|2082.95|2057.83|2057.43|0
1423695600000|2015-02-11 23:00:00|2075.55|2074.95|2086.77|2085.87|2089.33|2088.93|2062.68|2062.08|0
1423782000000|2015-02-12 23:00:00|2086.87|2086.27|2098.44|2097.54|2098.54|2097.94|2085.5|2084.9|0
1424041200000|2015-02-15 23:00:00|2095.04|2094.44|2086.83|2085.93|2097.17|2096.67|2085.73|2084.83|0
1424127600000|2015-02-16 23:00:00|2086.79|2086.19|2100.1|2099.2|2102.07|2101.67|2084.42|2083.82|0
1424214000000|2015-02-17 23:00:00|2099.7|2099.1|2098.61|2097.71|2101.83|2101.23|2092.08|2091.68|0
1424300400000|2015-02-18 23:00:00|2098.46|2097.86|2099.09|2098.19|2102.59|2102.08|2090.74|2090.24|0
1424386800000|2015-02-19 23:00:00|2098.94|2098.34|2110.73|2109.83|2111.63|2111.23|2085.22|2084.82|0
1424646000000|2015-02-22 23:00:00|2110.58|2109.98|2108.77|2107.87|2111.05|2110.45|2102.86|2102.46|0
1424732400000|2015-02-23 23:00:00|2109.42|2108.82|2116.35|2115.45|2118.33|2117.93|2105.7|2105.3|0
1424818800000|2015-02-24 23:00:00|2115.95|2115.35|2113.4|2112.5|2120.08|2119.68|2109.83|2109.43|0
1424905200000|2015-02-25 23:00:00|2112.45|2111.85|2111.4|2110.5|2117.08|2116.48|2103.73|2103.33|0
1424991600000|2015-02-26 23:00:00|2111.69|2111.09|2107.33|2106.43|2113.33|2112.93|2103.31|2102.71|0
1425250800000|2015-03-01 23:00:00|2106.43|2105.83|2116.87|2115.97|2117.53|2117.13|2102.81|2102.21|0
1425337200000|2015-03-02 23:00:00|2116.22|2115.62|2106.58|2105.68|2116.6|2116|2097.83|2097.43|0
1425423600000|2015-03-03 23:00:00|2106.38|2105.78|2098.35|2097.45|2106.63|2106.03|2087.16|2086.76|0
1425510000000|2015-03-04 23:00:00|2098.45|2097.85|2101.24|2100.34|2105.33|2104.73|2095.23|2094.83|0
1425596400000|2015-03-05 23:00:00|2101.49|2100.89|2073.94|2073.04|2104.87|2104.27|2067.27|2066.87|0
1425769200000|2015-03-07 23:00:00|2075.29|2074.69|2071.92|2071.32|2075.79|2075.19|2070.92|2070.32|0
1425855600000|2015-03-08 23:00:00|2071.79|2071.19|2078.1|2077.5|2083.88|2083.48|2067.67|2067.07|0
1425942000000|2015-03-09 23:00:00|2078.22|2077.62|2045.46|2044.86|2078.85|2078.25|2042.71|2042.11|0
1426028400000|2015-03-10 23:00:00|2045.58|2044.98|2041.17|2040.57|2053.46|2052.86|2039.17|2038.57|0
1426114800000|2015-03-11 23:00:00|2041.29|2040.69|2066.27|2065.67|2066.97|2066.57|2039.17|2038.57|0
1426201200000|2015-03-12 23:00:00|2066.02|2065.42|2051.87|2050.97|2069.27|2068.67|2040.78|2040.38|0
1426374000000|2015-03-14 23:00:00|2051.97|2051.37|2048.85|2048.25|2052.35|2051.75|2048.35|2047.75|0
1426460400000|2015-03-15 23:00:00|2048.97|2048.37|2073.77|2073.17|2081.68|2081.28|2045.35|2044.75|0
1426546800000|2015-03-16 23:00:00|2074.02|2073.42|2074.58|2073.98|2078.78|2078.38|2064.53|2064.13|0
1426633200000|2015-03-17 23:00:00|2074.7|2074.1|2101.76|2101.16|2108.43|2108.03|2061.18|2060.78|0
1426719600000|2015-03-18 23:00:00|2101.51|2100.91|2086.65|2086.05|2108.01|2107.41|2085.31|2084.91|0
1426806000000|2015-03-19 23:00:00|2086.9|2086.3|2107.93|2107.03|2115.3|2114.9|2086.9|2086.3|0
1426978800000|2015-03-21 23:00:00|2107.02|2106.42|2111.9|2111.3|2114.65|2114.05|2107.02|2106.42|0
1427065200000|2015-03-22 23:00:00|2112.02|2111.42|2104.03|2103.43|2115.8|2115.4|2102.15|2101.55|0
1427151600000|2015-03-23 23:00:00|2104.28|2103.68|2093.4|2092.8|2109.28|2108.68|2091.1|2090.55|0
1427238000000|2015-03-24 23:00:00|2093.15|2092.55|2063.83|2063.23|2097.3|2096.9|2060.78|2060.23|0
1427324400000|2015-03-25 23:00:00|2064.08|2063.48|2057.64|2057.04|2067.43|2067.03|2041.83|2041.23|0
1427410800000|2015-03-26 23:00:00|2057.39|2056.79|2060.9|2060|2065.89|2065.29|2049.64|2049.04|0
1427666400000|2015-03-29 22:00:00|2061.25|2060.65|2082.78|2081.88|2089.87|2089.47|2055.88|2055.28|0
1427752800000|2015-03-30 22:00:00|2082.88|2082.28|2066.63|2065.73|2084.76|2084.16|2064.37|2063.77|0
1427839200000|2015-03-31 22:00:00|2065.99|2065.39|2063.15|2062.25|2068.62|2068.02|2041.99|2041.39|0
1427925600000|2015-04-01 22:00:00|2063.5|2062.9|2068.63|2067.73|2072.78|2072.38|2052.38|2051.78|0
1428012000000|2015-04-02 22:00:00|2068.23|2067.63|2048.11|2047.51|2071.86|2071.26|2046.36|2045.76|0
1428271200000|2015-04-05 22:00:00|2048.48|2047.88|2079.6|2078.7|2087.78|2087.38|2047.11|2046.51|0
1428357600000|2015-04-06 22:00:00|2079.45|2078.85|2075.16|2074.26|2090.38|2089.98|2073.05|2072.45|0
1428444000000|2015-04-07 22:00:00|2075.55|2074.95|2084.79|2083.89|2087.08|2086.68|2071.68|2071.08|0
1428530400000|2015-04-08 22:00:00|2085.14|2084.54|2093.24|2092.34|2094.02|2093.62|2074.02|2073.62|0
1428616800000|2015-04-09 22:00:00|2093.49|2092.64|2102.95|2102.05|2103.3|2102.7|2090.37|2089.77|0
1428876000000|2015-04-12 22:00:00|2102.55|2101.95|2094.59|2093.69|2108.33|2107.93|2092.08|2091.68|0
1428962400000|2015-04-13 22:00:00|2094.29|2093.44|2099.1|2098.2|2099.92|2099.32|2082.82|2082.42|0
1429048800000|2015-04-14 22:00:00|2098.85|2098.25|2109.25|2108.35|2112.43|2112.03|2094.73|2094.13|0
1429135200000|2015-04-15 22:00:00|2108.6|2108|2108.11|2107.21|2111.73|2111.33|2096.35|2095.75|0
1429221600000|2015-04-16 22:00:00|2108.2|2107.6|2083.6|2082.7|2108.83|2108.23|2071.78|2071.38|0
1429480800000|2015-04-19 22:00:00|2088.45|2087.85|2096.81|2095.91|2104.73|2104.33|2086.08|2085.48|0
1429567200000|2015-04-20 22:00:00|2096.41|2095.81|2098.45|2097.55|2112.29|2111.69|2094.34|2093.94|0
1429653600000|2015-04-21 22:00:00|2098.75|2098.15|2105.49|2104.59|2110.08|2109.68|2086.88|2086.28|0
1429740000000|2015-04-22 22:00:00|2105.84|2105.24|2115.54|2114.64|2121.18|2120.78|2094.22|2093.62|0
1429826400000|2015-04-23 22:00:00|2114.64|2114.04|2119.34|2118.44|2121.47|2121.07|2110.02|2109.42|0
1430085600000|2015-04-26 22:00:00|2119.69|2119.09|2110.9|2110|2126.47|2126.07|2107.22|2106.82|0
1430172000000|2015-04-27 22:00:00|2110.5|2109.9|2117.61|2116.71|2118.84|2118.24|2094.78|2094.38|0
1430258400000|2015-04-28 22:00:00|2117.21|2116.61|2105.05|2104.15|2119.09|2118.49|2097.23|2096.83|0
1430344800000|2015-04-29 22:00:00|2104.85|2104.25|2090.39|2089.49|2108.48|2107.88|2077.08|2076.68|0
1430431200000|2015-04-30 22:00:00|2089.74|2089.14|2108.84|2107.94|2109.19|2108.59|2087.62|2087.02|0
1430690400000|2015-05-03 22:00:00|2108.94|2108.34|2116.26|2115.36|2121.47|2121.07|2104.82|2104.22|0
1430776800000|2015-05-04 22:00:00|2115.86|2115.26|2091.17|2090.27|2117.99|2117.39|2088.08|2087.68|0
1430863200000|2015-05-05 22:00:00|2091.26|2090.66|2080.73|2079.83|2099.29|2098.89|2067.14|2066.74|0
1430949600000|2015-05-06 22:00:00|2080.83|2080.23|2090.19|2089.29|2093.61|2093.21|2062.71|2062.11|0
1431036000000|2015-05-07 22:00:00|2090.78|2090.18|2112.88|2111.98|2118.43|2118.03|2089.66|2089.06|0
1431295200000|2015-05-10 22:00:00|2115.23|2114.63|2102.34|2101.44|2118.01|2117.61|2100.44|2099.84|0
1431381600000|2015-05-11 22:00:00|2102.44|2101.84|2100.74|2099.84|2105.57|2105.13|2084.07|2083.47|0
1431468000000|2015-05-12 22:00:00|2101.04|2100.44|2099.91|2099.01|2110.82|2110.42|2096.03|2095.63|0
1431554400000|2015-05-13 22:00:00|2100.26|2099.66|2121.45|2120.55|2121.93|2121.33|2096.39|2095.79|0
1431640800000|2015-05-14 22:00:00|2120.8|2120.2|2123.58|2122.68|2126.43|2125.83|2116.83|2116.43|0
1431900000000|2015-05-17 22:00:00|2123.68|2123.08|2129.89|2128.99|2132.21|2131.81|2116.06|2115.46|0
1431986400000|2015-05-18 22:00:00|2130.24|2129.64|2127.57|2126.67|2137.12|2136.52|2124.68|2124.28|0
1432072800000|2015-05-19 22:00:00|2127.42|2126.82|2123.9|2123|2135.33|2134.93|2122.45|2122.05|0
1432159200000|2015-05-20 22:00:00|2123.75|2123.15|2131.93|2131.03|2134.88|2134.48|2118.13|2117.53|0
1432245600000|2015-05-21 22:00:00|2132.33|2131.73|2127.81|2126.91|2133.96|2133.36|2126.04|2125.44|0
1432504800000|2015-05-24 22:00:00|2127.66|2127.06|2125.44|2125.04|2130.04|2129.44|2121.79|2121.19|0
1432591200000|2015-05-25 22:00:00|2126.43|2125.53|2108.77|2107.87|2127.54|2126.94|2099.05|2098.65|0
1432677600000|2015-05-26 22:00:00|2108.42|2107.82|2122.95|2122.05|2126.94|2126.54|2104.05|2103.45|0
1432764000000|2015-05-27 22:00:00|2122.55|2121.95|2124.34|2123.44|2125.13|2124.53|2112.72|2112.32|0
1432850400000|2015-05-28 22:00:00|2124.13|2123.53|2108.31|2107.41|2125.26|2124.66|2104.41|2104.01|0
1433109600000|2015-05-31 22:00:00|2108.66|2108.06|2113.07|2112.17|2119.71|2119.31|2102.44|2102.04|0
1433196000000|2015-06-01 22:00:00|2112.82|2112.47|2109.06|2108.16|2118.08|2117.68|2096.7|2096.1|0
1433282400000|2015-06-02 22:00:00|2108.91|2108.31|2118.32|2117.42|2122.44|2122.04|2108.54|2107.94|0
1433368800000|2015-06-03 22:00:00|2117.97|2117.37|2100.96|2100.06|2118.47|2117.87|2092.93|2092.53|0
1433455200000|2015-06-04 22:00:00|2100.31|2099.71|2093.55|2092.65|2104.44|2103.84|2085.34|2084.94|0
1433714400000|2015-06-07 22:00:00|2092.9|2092.3|2081.6|2080.7|2095.03|2094.43|2078.03|2077.43|0
1433800800000|2015-06-08 22:00:00|2081.65|2081.05|2082.51|2081.61|2086.18|2085.78|2070.53|2069.93|0
1433887200000|2015-06-09 22:00:00|2082.76|2081.91|2107.73|2106.83|2109.39|2108.99|2081.64|2081.04|0
1433973600000|2015-06-10 22:00:00|2106.83|2106.23|2110.35|2109.45|2115.36|2114.96|2104.21|2103.61|0
1434060000000|2015-06-11 22:00:00|2109.7|2109.1|2094.21|2093.31|2109.95|2109.35|2091.13|2090.73|0
1434319200000|2015-06-14 22:00:00|2085.56|2084.96|2084.72|2083.82|2090.18|2089.58|2072.08|2071.68|0
1434405600000|2015-06-15 22:00:00|2084.82|2084.22|2099.53|2098.63|2099.53|2098.93|2071.45|2070.85|0
1434492000000|2015-06-16 22:00:00|2099.28|2098.68|2097.97|2097.07|2107.63|2107.23|2088.25|2087.85|0
1434578400000|2015-06-17 22:00:00|2097.82|2097.22|2123.53|2122.63|2127.41|2127.01|2090.95|2090.35|0
1434664800000|2015-06-18 22:00:00|2122.88|2122.28|2105.65|2104.75|2126.01|2125.41|2105.5|2104.75|0
1434924000000|2015-06-21 22:00:00|2113.75|2113.15|2123.02|2122.12|2130.28|2129.88|2112.25|2111.65|143
1435010400000|2015-06-22 22:00:00|2123.37|2122.77|2126.03|2125.13|2128.75|2128.15|2119.78|2119.38|0
1435096800000|2015-06-23 22:00:00|2125.68|2125.08|2109.5|2108.6|2126.81|2126.21|2107.35|2106.75|0
1435183200000|2015-06-24 22:00:00|2109.6|2109|2103.07|2102.17|2120.98|2120.38|2100.55|2099.95|150
1435269600000|2015-06-25 22:00:00|2103.17|2102.57|2104.49|2103.59|2109.33|2108.93|2095.08|2094.68|0
1435528800000|2015-06-28 22:00:00|2070.34|2069.74|2062.32|2061.42|2091.62|2091.22|2056.18|2055.78|20318
1435615200000|2015-06-29 22:00:00|2063.27|2062.67|2063.67|2062.77|2077.4|2076.8|2055.55|2055.15|17696
1435701600000|2015-06-30 22:00:00|2063.66|2062.76|2080.2|2079.3|2085.65|2085.05|2062.77|2062.17|12926
1435788000000|2015-07-01 22:00:00|2080.05|2079.45|2077.19|2076.29|2087.55|2086.95|2070.88|2070.48|8530
1435874400000|2015-07-02 22:00:00|2077.03|2076.43|2071.11|2070.21|2080.41|2079.81|2068.23|2067.33|4900
1436133600000|2015-07-05 22:00:00|2045.53|2044.93|2076.68|2075.78|2079.17|2078.77|2043.16|2042.56|15354
1436220000000|2015-07-06 22:00:00|2076.62|2076.02|2081.79|2080.89|2086.75|2086.15|2043.9|2043.5|18011
1436306400000|2015-07-07 22:00:00|2081.44|2080.84|2047.65|2046.75|2081.44|2080.84|2044.3|2043.9|23200
1436392800000|2015-07-08 22:00:00|2047.75|2047.15|2051|2050.1|2075.78|2075.38|2045.85|2045.25|14842
1436479200000|2015-07-09 22:00:00|2052.35|2051.75|2078|2077.1|2082.13|2081.73|2052.35|2051.75|13250
1436738400000|2015-07-12 22:00:00|2061.1|2060.5|2101.54|2100.64|2102.36|2101.46|2060.1|2059.5|0
1436824800000|2015-07-13 22:00:00|2100.84|2100.24|2109.61|2108.71|2112.37|2111.97|2097.72|2097.12|0
1436911200000|2015-07-14 22:00:00|2109.56|2108.96|2111.79|2110.89|2114.59|2114.19|2102.23|2101.83|0
1436997600000|2015-07-15 22:00:00|2111.14|2110.54|2124.6|2123.7|2125.33|2124.73|2110.02|2109.42|0
1437084000000|2015-07-16 22:00:00|2123.95|2123.35|2126.8|2125.9|2126.98|2126.58|2119.73|2119.33|0
1437343200000|2015-07-19 22:00:00|2125.4|2124.8|2129.02|2128.12|2133.33|2132.93|2123.68|2123.28|0
1437429600000|2015-07-20 22:00:00|2128.72|2127.87|2114.46|2113.56|2132.1|2131.5|2113.81|2113.21|0
1437516000000|2015-07-21 22:00:00|2114.56|2113.96|2116.51|2115.61|2118.83|2118.43|2109.44|2108.84|0
1437602400000|2015-07-22 22:00:00|2116.41|2115.81|2108.84|2107.94|2120.54|2119.94|2098.48|2098.08|0
1437688800000|2015-07-23 22:00:00|2108.19|2107.59|2086.1|2085.2|2111.07|2110.47|2076.98|2076.58|0
1437948000000|2015-07-26 22:00:00|2085.2|2084.6|2071.89|2070.99|2087.83|2087.23|2063.73|2063.33|0
1438034400000|2015-07-27 22:00:00|2072.69|2072.09|2095.19|2094.29|2096.08|2095.68|2068.72|2068.32|0
1438120800000|2015-07-28 22:00:00|2095.04|2094.44|2107.34|2106.44|2111.18|2110.78|2091.42|2090.82|0
1438207200000|2015-07-29 22:00:00|2106.48|2105.88|2109.78|2108.88|2111.43|2110.83|2094.76|2094.36|0
1438293600000|2015-07-30 22:00:00|2109.18|2108.58|2107|2106.1|2116.31|2115.71|2102.38|2101.98|0
1438552800000|2015-08-02 22:00:00|2106.1|2105.5|2097.87|2096.97|2109.48|2108.88|2087.21|2086.81|0
1438639200000|2015-08-03 22:00:00|2097.62|2097.27|2089.45|2088.55|2103.18|2102.78|2088.68|2088.23|0
1438725600000|2015-08-04 22:00:00|2088.85|2088.25|2100.26|2099.36|2112.98|2112.58|2088.73|2088.13|0
1438812000000|2015-08-05 22:00:00|2099.61|2099.01|2085.45|2084.55|2104.74|2104.14|2075.64|2075.24|0
1438898400000|2015-08-06 22:00:00|2085.55|2084.95|2078.35|2077.45|2088.18|2087.58|2067.68|2067.28|0
1439157600000|2015-08-09 22:00:00|2078.2|2077.6|2106.25|2105.35|2106.35|2105.83|2077.58|2076.98|0
1439244000000|2015-08-10 22:00:00|2105.85|2105.25|2085.66|2084.76|2106.73|2106.13|2076.28|2075.88|0
1439330400000|2015-08-11 22:00:00|2085.51|2084.91|2087.53|2086.63|2090.14|2089.58|2051.73|2051.33|0
1439416800000|2015-08-12 22:00:00|2087.88|2087.28|2084.63|2083.73|2097.76|2097.16|2078.16|2077.76|0
1439503200000|2015-08-13 22:00:00|2083.98|2083.38|2093.95|2093.05|2094.8|2094.2|2078.36|2077.76|0
1439762400000|2015-08-16 22:00:00|2093.55|2092.95|2103.01|2102.11|2104.49|2103.89|2078.83|2078.43|0
1439848800000|2015-08-17 22:00:00|2102.36|2101.76|2097.11|2096.21|2107.49|2106.89|2094.08|2093.68|0
1439935200000|2015-08-18 22:00:00|2097.16|2096.56|2077.12|2076.22|2101.54|2100.94|2070.19|2069.79|0
1440021600000|2015-08-19 22:00:00|2076.66|2076.06|2030.38|2029.48|2081.29|2080.69|2027.98|2027.38|0
1440108000000|2015-08-20 22:00:00|2029.73|2029.13|1971.93|1971.03|2032.36|2031.76|1970.78|1970.18|0
1440367200000|2015-08-23 22:00:00|1967.03|1966.43|1877.09|1876.19|1967.53|1966.93|1834.18|1833.78|0
1440453600000|2015-08-24 22:00:00|1876.78|1876.18|1883.67|1882.77|1953.16|1952.56|1866.13|1865.53|0
1440540000000|2015-08-25 22:00:00|1880.25|1879.65|1944.1|1943.2|1946.33|1945.73|1854.88|1854.28|0
1440626400000|2015-08-26 22:00:00|1945.2|1944.6|1991.2|1990.3|1993.35|1992.75|1938.33|1937.73|0
1440712800000|2015-08-27 22:00:00|1991.6|1991|1989.62|1988.72|1995.98|1995.38|1970.73|1970.13|0
1440972000000|2015-08-30 22:00:00|1990.72|1990.12|1969.35|1968.45|1990.72|1990.12|1962.6|1962|0
1441058400000|2015-08-31 22:00:00|1968.7|1968.1|1917.57|1916.67|1969.83|1969.23|1902.58|1902.18|0
1441144800000|2015-09-01 22:00:00|1916.97|1916.37|1950.15|1949.25|1952.09|1951.49|1910.85|1910.25|0
1441231200000|2015-09-02 22:00:00|1950.59|1949.99|1949.85|1948.95|1975.73|1975.33|1944.73|1944.33|0
1441317600000|2015-09-03 22:00:00|1949.8|1949.2|1920.97|1920.07|1951.93|1951.33|1910.33|1909.93|0
1441576800000|2015-09-06 22:00:00|1918.82|1918.22|1932.68|1931.78|1946.45|1945.85|1918.82|1918.22|0
1441663200000|2015-09-07 22:00:00|1932.32|1931.72|1969.19|1968.29|1970.82|1970.42|1932.32|1931.72|0
1441749600000|2015-09-08 22:00:00|1968.69|1968.09|1945.74|1944.84|1994.07|1993.47|1937.53|1937.13|0
1441836000000|2015-09-09 22:00:00|1945.34|1944.74|1950.68|1949.78|1968.97|1968.37|1930.59|1929.99|0
1441922400000|2015-09-10 22:00:00|1950.83|1950.23|1963.09|1962.19|1963.93|1963.33|1938.71|1938.11|0
1442181600000|2015-09-13 22:00:00|1964.18|1963.58|1955.15|1954.25|1975.56|1974.96|1947.96|1947.56|0
1442268000000|2015-09-14 22:00:00|1954.9|1954.3|1981.05|1980.15|1983.75|1983.35|1946.78|1946.18|0
1442354400000|2015-09-15 22:00:00|1981.14|1980.54|1997.26|1996.36|1999.44|1998.84|1973.77|1973.17|0
1442440800000|2015-09-16 22:00:00|1997.06|1996.46|1988.34|1987.44|2021.94|2021.54|1982.77|1982.17|0
1442527200000|2015-09-17 22:00:00|1987.14|1986.54|1961.24|1960.34|1993.52|1992.92|1952.88|1952.48|0
1442786400000|2015-09-20 22:00:00|1960.58|1959.98|1975.43|1974.53|1980.36|1979.96|1950.21|1949.61|0
1442872800000|2015-09-21 22:00:00|1976.03|1975.43|1942.29|1941.39|1976.41|1975.81|1929.03|1928.63|0
1442959200000|2015-09-22 22:00:00|1941.89|1941.29|1943.45|1942.55|1953.02|1952.42|1922.02|1921.42|0
1443045600000|2015-09-23 22:00:00|1943.35|1942.75|1926.49|1925.59|1947.73|1947.13|1908.88|1908.48|0
1443132000000|2015-09-24 22:00:00|1924.84|1924.24|1926.39|1925.49|1961.97|1961.37|1921.83|1921.43|0
1443391200000|2015-09-27 22:00:00|1925.74|1925.14|1886.39|1885.49|1940.12|1939.52|1878.98|1878.58|0
1443477600000|2015-09-28 22:00:00|1886.34|1885.74|1885.78|1884.88|1899.62|1899.22|1871.22|1870.62|0
1443564000000|2015-09-29 22:00:00|1884.93|1884.33|1912.92|1912.02|1920.53|1920.13|1881.56|1880.96|0
1443650400000|2015-09-30 22:00:00|1912.37|1911.77|1926.81|1925.91|1939.5|1938.9|1900.58|1900.18|0
1443736800000|2015-10-01 22:00:00|1927.11|1926.51|1953.45|1952.55|1954.05|1953.45|1893.14|1892.74|0
1443996000000|2015-10-04 22:00:00|1951.05|1950.45|1984.1|1983.2|1989.98|1989.58|1947.68|1947.08|0
1444082400000|2015-10-05 22:00:00|1983.2|1982.6|1970.65|1969.75|1992.23|1991.83|1970.65|1969.75|0
1444168800000|2015-10-06 22:00:00|1970.15|1969.55|1997.09|1996.19|1999.98|1999.58|1969.65|1969.05|0
1444255200000|2015-10-07 22:00:00|1996.44|1995.84|2012.26|2011.36|2017.2|2016.8|1980.07|1979.47|0
1444341600000|2015-10-08 22:00:00|2012.61|2012.01|2015.15|2014.25|2022.24|2021.64|2007.39|2006.89|0
1444600800000|2015-10-11 22:00:00|2013.75|2013.15|2020.66|2019.76|2022.31|2021.71|2010.38|2009.78|0
1444687200000|2015-10-12 22:00:00|2020.31|2019.71|2000.16|1999.26|2022.84|2022.44|1999.41|1998.81|0
1444773600000|2015-10-13 22:00:00|1999.66|1999.06|1993.94|1993.04|2009.69|2009.29|1990.72|1990.12|0
1444860000000|2015-10-14 22:00:00|1993.84|1993.24|2026.4|2025.5|2027.05|2026.45|1993.09|1992.49|0
1444860000000|2015-10-14 22:00:00|1993.84|1993.24|2026.4|2025.5|2027.05|2026.45|1993.09|1992.49|0
1444946400000|2015-10-15 22:00:00|2026.05|2025.45|2034.42|2033.52|2034.52|2033.92|2020.45|2020.05|0
1445205600000|2015-10-18 22:00:00|2032.27|2031.67|2034.53|2033.63|2036.5|2035.6|2022.3|2021.9|0
1445292000000|2015-10-19 22:00:00|2034.83|2034.23|2027.69|2026.79|2039.38|2038.98|2026.63|2026.23|0
1445378400000|2015-10-20 22:00:00|2027.34|2026.74|2018.09|2017.19|2041.72|2041.12|2014.94|2014.07|0
1445464800000|2015-10-21 22:00:00|2017.94|2017.34|2062.18|2061.28|2066.78|2065.88|2016.07|2015.47|0
1445551200000|2015-10-22 22:00:00|2061.78|2061.18|2072.23|2071.33|2081.41|2080.81|2060.66|2060.06|0
1445724000000|2015-10-24 22:00:00|2073.08|2072.48|2072.46|2071.86|2073.08|2072.48|2071.21|2070.61|0
1445814000000|2015-10-25 23:00:00|2072.33|2071.73|2070.38|2069.78|2074.96|2074.36|2064.71|2064.11|0
1445900400000|2015-10-26 23:00:00|2070.13|2069.53|2067.33|2066.73|2071.45|2070.85|2058.43|2058.03|0
1445986800000|2015-10-27 23:00:00|2067.58|2066.98|2087.36|2086.76|2091.86|2091.26|2062.5|2062.1|0
1446073200000|2015-10-28 23:00:00|2087.61|2087.01|2089.5|2088.9|2092.78|2092.38|2080.11|2079.51|0
1446159600000|2015-10-29 23:00:00|2089.63|2089.03|2080.49|2079.59|2101.13|2100.53|2076.47|2075.87|0
1446418800000|2015-11-01 23:00:00|2079.59|2078.99|2099.75|2098.85|2106.37|2105.97|2070.97|2070.37|0
1446505200000|2015-11-02 23:00:00|2099.55|2098.95|2108.56|2107.66|2117.03|2116.63|2095.68|2095.08|0
1446591600000|2015-11-03 23:00:00|2108.51|2107.91|2101.76|2100.86|2115.89|2115.29|2097.03|2096.63|0
1446678000000|2015-11-04 23:00:00|2101.56|2100.96|2101.17|2100.27|2110.69|2110.09|2090.19|2089.79|0
1446764400000|2015-11-05 23:00:00|2100.92|2100.32|2099.17|2098.27|2104.42|2103.82|2083.45|2083.05|0
1447023600000|2015-11-08 23:00:00|2097.77|2097.17|2077.66|2076.76|2103.15|2102.55|2067.83|2067.43|0
1447110000000|2015-11-09 23:00:00|2077.76|2077.16|2082.26|2081.36|2084.64|2084.04|2070.04|2069.64|0
1447196400000|2015-11-10 23:00:00|2082.01|2081.41|2073.62|2072.72|2092.64|2092.04|2072.67|2072.07|0
1447282800000|2015-11-11 23:00:00|2073.17|2072.57|2045.7|2044.8|2082.3|2081.7|2044.5|2043.9|0
1447369200000|2015-11-12 23:00:00|2045.25|2044.65|2016.72|2015.82|2050.88|2050.28|2016.06|2015.46|0
1447628400000|2015-11-15 23:00:00|2009.31|2008.71|2052.48|2051.58|2054.76|2054.16|2003.44|2002.84|0
1447714800000|2015-11-16 23:00:00|2052.13|2051.53|2053.88|2052.98|2067.53|2067.13|2045.78|2045.38|0
1447801200000|2015-11-17 23:00:00|2053.58|2053.23|2082.26|2081.36|2086.18|2085.78|2047.21|2046.61|0
1447887600000|2015-11-18 23:00:00|2082.06|2081.46|2081.99|2081.09|2092.94|2092.34|2078.54|2078.14|0
1447974000000|2015-11-19 23:00:00|2081.44|2080.84|2091.98|2091.08|2097.72|2097.32|2079.07|2078.47|0
1448233200000|2015-11-22 23:00:00|2093.08|2092.48|2086.49|2085.59|2096.23|2095.83|2081.23|2080.83|0
1448319600000|2015-11-23 23:00:00|2086.14|2085.54|2086.99|2086.09|2094.49|2094.09|2069.14|2068.54|0
1448406000000|2015-11-24 23:00:00|2087.24|2086.64|2092.34|2091.44|2095.62|2095.02|2085.37|2084.77|0
1448492400000|2015-11-25 23:00:00|2091.99|2091.39|2097.15|2096.25|2100.62|2100.02|2090.87|2090.27|0
1448578800000|2015-11-26 23:00:00|2097.49|2096.89|2091.79|2090.89|2098.37|2097.77|2084.02|2083.62|0
1448838000000|2015-11-29 23:00:00|2091.61|2091.01|2087.38|2086.48|2097.24|2096.64|2080.69|2080.29|0
1448924400000|2015-11-30 23:00:00|2087.48|2086.88|2101.26|2100.36|2103.48|2103.08|2085.61|2085.01|0
1449010800000|2015-12-01 23:00:00|2101.21|2100.61|2085.02|2084.12|2106.59|2105.99|2076.74|2076.34|0
1449097200000|2015-12-02 23:00:00|2084.87|2084.27|2055.39|2054.49|2096.75|2096.15|2042.03|2041.63|0
1449183600000|2015-12-03 23:00:00|2055.24|2054.64|2090.55|2089.65|2094.58|2094.18|2048.99|2048.39|0
1449442800000|2015-12-06 23:00:00|2094.15|2093.55|2081.57|2080.67|2097.03|2096.43|2066.23|2065.83|0
1449529200000|2015-12-07 23:00:00|2081.27|2080.92|2061.57|2060.67|2082.9|2082.3|2051.98|2051.58|0
1449615600000|2015-12-08 23:00:00|2061.07|2060.47|2046.41|2045.51|2081.22|2080.82|2035.97|2035.57|0
1449702000000|2015-12-09 23:00:00|2047.21|2046.61|2051.79|2050.89|2068.49|2068.09|2045.24|2044.84|0
1449788400000|2015-12-10 23:00:00|2051.89|2051.29|2009.49|2008.59|2057.27|2056.67|2006.1|2005.5|0
1450047600000|2015-12-13 23:00:00|2012.1|2011.5|2022.08|2021.18|2029.23|2028.63|1992.98|1992.58|0
1450134000000|2015-12-14 23:00:00|2022.68|2022.08|2046.18|2045.28|2054.5|2054.1|2019.81|2019.21|0
1450220400000|2015-12-15 23:00:00|2046.53|2045.93|2068.63|2067.73|2077.33|2076.93|2040.95|2040.55|0
1450306800000|2015-12-16 23:00:00|2069.23|2068.63|2033.55|2032.65|2081.11|2080.51|2032.35|2031.75|0
1450393200000|2015-12-17 23:00:00|2033.6|2033|2005.41|2004.51|2039.23|2038.63|2001.26|2000.66|0
1450652400000|2015-12-20 23:00:00|2007.51|2006.91|2026.59|2025.69|2028.99|2028.39|2005.64|2005.04|0
1450738800000|2015-12-21 23:00:00|2026.49|2025.89|2043.33|2042.43|2045.81|2045.21|2016.87|2016.27|0
1450825200000|2015-12-22 23:00:00|2043.43|2042.83|2061.74|2060.84|2066.42|2065.93|2040.31|2039.71|0
1450911600000|2015-12-23 23:00:00|2061.54|2060.94|2059.8|2058.9|2068.32|2067.92|2057.92|2057.32|0
1451257200000|2015-12-27 23:00:00|2060.28|2059.68|2058.45|2057.55|2063.41|2062.81|2044.11|2043.71|0
1451343600000|2015-12-28 23:00:00|2058.2|2057.6|2080.43|2079.53|2082.28|2081.88|2055.83|2055.23|0
1451430000000|2015-12-29 23:00:00|2079.78|2079.18|2063.39|2062.49|2082.66|2082.06|2061.28|2060.88|0
1451516400000|2015-12-30 23:00:00|2062.99|2062.39|2043.99|2043.09|2065.37|2064.77|2038.22|2037.62|0
1451862000000|2016-01-03 23:00:00|2045.59|2044.99|2018.15|2017.25|2051.09|2050.49|1989.58|1989.18|0
1451948400000|2016-01-04 23:00:00|2018.55|2017.95|2019.28|2018.38|2026.18|2025.58|2001.68|2001.08|0
1452034800000|2016-01-05 23:00:00|2019.18|2018.58|1995.95|1995.05|2021.56|2020.96|1978.88|1978.48|0
1452121200000|2016-01-06 23:00:00|1996.05|1995.45|1943.7|1942.8|1999.18|1998.58|1936.67|1936.07|0
1452207600000|2016-01-07 23:00:00|1944.54|1943.94|1920.55|1919.65|1972.67|1972.07|1918.17|1917.67|0
1452466800000|2016-01-10 23:00:00|1916.64|1916.04|1921.84|1920.94|1936.92|1936.52|1900.93|1900.53|0
1452553200000|2016-01-11 23:00:00|1921.64|1921.04|1931.98|1931.08|1948.17|1947.77|1907.27|1906.67|0
1452639600000|2016-01-12 23:00:00|1930.78|1930.18|1892.03|1891.13|1954.41|1953.81|1886.09|1885.69|0
1452726000000|2016-01-13 23:00:00|1891.78|1891.18|1921.47|1920.57|1935.08|1934.68|1879.31|1878.91|0
1452812400000|2016-01-14 23:00:00|1920.97|1920.37|1885.28|1884.38|1928.47|1927.87|1857.18|1856.78|0
1453071600000|2016-01-17 23:00:00|1877.39|1876.79|1880.04|1879.14|1897.77|1897.17|1867.77|1867.17|0
1453158000000|2016-01-18 23:00:00|1880.14|1879.54|1879.37|1878.47|1915.27|1914.67|1863.98|1863.58|0
1453244400000|2016-01-19 23:00:00|1879.17|1878.57|1862|1861.1|1885.8|1885.2|1811.84|1811.44|0
1453330800000|2016-01-20 23:00:00|1862.03|1861.13|1868.1|1867.2|1890.63|1890.23|1843.88|1843.28|0
1453417200000|2016-01-21 23:00:00|1868.07|1867.17|1906.88|1905.98|1909.53|1909.13|1863.48|1862.88|0
1453676400000|2016-01-24 23:00:00|1906.73|1906.13|1879.68|1878.78|1911.61|1911.01|1875.08|1874.48|0
1453762800000|2016-01-25 23:00:00|1879.33|1878.73|1894.18|1893.28|1906.95|1906.55|1858.96|1858.36|0
1453849200000|2016-01-26 23:00:00|1894.15|1893.25|1885.98|1885.08|1917.28|1916.88|1872.03|1871.63|0
1453935600000|2016-01-27 23:00:00|1886|1885.1|1887.25|1886.35|1909.71|1909.11|1873.92|1873.36|0
1454022000000|2016-01-28 23:00:00|1887.22|1886.32|1938.35|1937.45|1939.08|1938.58|1884.73|1884.13|0
1454281200000|2016-01-31 23:00:00|1936.2|1935.6|1935.9|1935|1947.28|1946.88|1919.73|1919.33|0
1454367600000|2016-02-01 23:00:00|1936|1935.1|1902.86|1901.96|1936.7|1936.1|1896.83|1896.43|0
1454454000000|2016-02-02 23:00:00|1902.84|1901.94|1914.29|1913.39|1918.78|1918.38|1871.78|1871.38|0
1454540400000|2016-02-03 23:00:00|1914.09|1913.49|1911.94|1911.04|1928.47|1927.87|1896.72|1896.12|0
1454626800000|2016-02-04 23:00:00|1911.49|1910.89|1880.37|1879.47|1920.62|1920.02|1872.18|1871.78|0
1454886000000|2016-02-07 23:00:00|1883.22|1882.62|1856.33|1855.43|1890.35|1889.75|1828|1827.6|0
1454972400000|2016-02-08 23:00:00|1855.58|1854.98|1854.02|1853.12|1869.23|1868.83|1831.61|1831.21|0
1455058800000|2016-02-09 23:00:00|1855.07|1854.47|1846.92|1846.02|1882.22|1881.82|1843.7|1843.1|0
1455145200000|2016-02-10 23:00:00|1847.22|1846.62|1831.64|1830.74|1851.6|1851|1808.1|1807.5|0
1455231600000|2016-02-11 23:00:00|1831.69|1831.09|1863.77|1862.87|1865.27|1864.87|1828.32|1827.72|0
1455490800000|2016-02-14 23:00:00|1869.12|1868.52|1888.42|1887.52|1894|1893.4|1869.12|1868.52|0
1455577200000|2016-02-15 23:00:00|1888.62|1888.02|1892.7|1891.8|1896.75|1896.15|1874.48|1874.08|0
1455663600000|2016-02-16 23:00:00|1892.25|1891.65|1930.78|1929.88|1932.58|1931.68|1885.63|1885.03|0
1455750000000|2016-02-17 23:00:00|1930.73|1930.13|1921.32|1920.42|1937.36|1936.76|1915.08|1914.68|0
1455836400000|2016-02-18 23:00:00|1921.02|1920.17|1918.09|1917.19|1926.4|1925.8|1901.8|1901.4|0
1456095600000|2016-02-21 23:00:00|1914.44|1913.84|1936.95|1936.05|1947.15|1946.75|1912.19|1911.59|0
1456182000000|2016-02-22 23:00:00|1937.5|1936.9|1917.67|1916.77|1941.38|1940.78|1917.32|1916.72|0
1456268400000|2016-02-23 23:00:00|1917.57|1916.97|1936.79|1935.89|1937.29|1936.39|1890.48|1890.08|0
1456354800000|2016-02-24 23:00:00|1936.24|1935.64|1952.28|1951.38|1954.48|1953.88|1923.62|1923.02|0
1456441200000|2016-02-25 23:00:00|1951.98|1951.13|1944.16|1943.26|1971.61|1971.01|1944.01|1943.26|0
1456700400000|2016-02-28 23:00:00|1945.51|1944.91|1930.89|1929.99|1958.83|1958.43|1929.37|1928.77|0
1456786800000|2016-02-29 23:00:00|1930.74|1930.14|1978.88|1977.98|1980.88|1980.28|1923.62|1923.02|0
1456873200000|2016-03-01 23:00:00|1978.63|1978.03|1984.24|1983.34|1987.02|1986.48|1968.88|1968.48|0
1456959600000|2016-03-02 23:00:00|1984.14|1983.54|1993.66|1992.76|1994.91|1994.31|1977.17|1976.77|0
1457046000000|2016-03-03 23:00:00|1993.41|1992.81|1997.37|1996.47|2009.88|2009.48|1986.44|1986.04|0
1457305200000|2016-03-06 23:00:00|1996.72|1996.12|2001.03|2000.13|2006.78|2006.38|1987.35|1986.75|0
1457391600000|2016-03-07 23:00:00|2001.13|2000.53|1983.94|1983.04|2002.26|2001.66|1978.01|1977.61|0
1457478000000|2016-03-08 23:00:00|1983.64|1982.79|1991.33|1990.43|1995.77|1995.17|1979.44|1979.04|0
1457564400000|2016-03-09 23:00:00|1991.28|1990.68|1989.42|1988.52|2011.41|2010.81|1968.81|1968.41|0
1457650800000|2016-03-10 23:00:00|1989.22|1988.62|2021.37|2020.47|2022.63|2022.23|1988.35|1987.75|0
1457823600000|2016-03-12 23:00:00|2019.97|2019.37|2018.1|2017.5|2021.35|2020.75|2017.97|2017.37|0
1457910000000|2016-03-13 23:00:00|2018.22|2017.62|2019.62|2019.02|2024.81|2024.41|2012|2011.6|0
1457996400000|2016-03-14 23:00:00|2019.87|2019.27|2017.09|2016.49|2019.87|2019.27|2005.02|2004.62|0
1458082800000|2016-03-15 23:00:00|2017.21|2016.61|2027.66|2027.06|2032.83|2032.43|2007.09|2006.49|0
1458169200000|2016-03-16 23:00:00|2027.78|2027.18|2042.38|2041.78|2046.78|2046.38|2016.16|2015.56|0
1458255600000|2016-03-17 23:00:00|2042.5|2041.9|2049.93|2049.03|2052.83|2052.43|2037.13|2036.53|0
1458428400000|2016-03-19 23:00:00|2046.79|2046.19|2046.42|2045.82|2047.67|2047.07|2045.42|2044.82|0
1458514800000|2016-03-20 23:00:00|2046.67|2046.07|2052.36|2051.76|2054.67|2054.17|2041.17|2040.57|0
1458601200000|2016-03-21 23:00:00|2052.11|2051.51|2050.85|2050.25|2057.51|2057.11|2038.86|2038.26|0
1458687600000|2016-03-22 23:00:00|2050.6|2050|2037.61|2037.01|2055.1|2054.5|2035.03|2034.63|0
1458774000000|2016-03-23 23:00:00|2037.36|2036.76|2040.11|2039.21|2040.11|2039.36|2022.01|2021.61|0
1459116000000|2016-03-27 22:00:00|2039.96|2039.36|2037.19|2036.29|2049.34|2048.74|2031.74|2031.34|0
1459202400000|2016-03-28 22:00:00|2036.94|2036.34|2057.43|2056.53|2058.18|2057.58|2028.47|2028.07|0
1459288800000|2016-03-29 22:00:00|2057.18|2056.83|2064.63|2063.73|2073.21|2072.81|2056.06|2055.46|0
1459375200000|2016-03-30 22:00:00|2064.18|2063.58|2061.78|2060.88|2068.18|2067.78|2056.31|2055.71|0
1459461600000|2016-03-31 22:00:00|2061.38|2060.78|2073.17|2072.27|2075.5|2075.1|2043.91|2043.51|0
1459720800000|2016-04-03 22:00:00|2072.02|2071.42|2064.39|2063.49|2079.65|2079.05|2062.48|2062.08|0
1459807200000|2016-04-04 22:00:00|2063.69|2063.09|2049.62|2048.72|2063.69|2063.09|2042.54|2042.14|0
1459893600000|2016-04-05 22:00:00|2049.52|2048.92|2067.57|2066.67|2068.22|2067.68|2042.55|2042.15|0
1459980000000|2016-04-06 22:00:00|2067.47|2066.87|2042.46|2041.56|2069.6|2069|2033.57|2033.17|0
1460066400000|2016-04-07 22:00:00|2041.76|2041.16|2049.45|2048.55|2061.54|2061.14|2037.89|2037.29|0
1460325600000|2016-04-10 22:00:00|2048.3|2047.7|2039.99|2039.09|2063.58|2063.18|2039.29|2038.39|0
1460412000000|2016-04-11 22:00:00|2039.64|2039.04|2062.09|2061.19|2065.58|2065.18|2037.27|2036.67|0
1460498400000|2016-04-12 22:00:00|2062.24|2061.64|2082.25|2081.35|2083.59|2083.19|2061.12|2060.52|0
1460584800000|2016-04-13 22:00:00|2082.85|2082.25|2084.25|2083.35|2088.13|2087.73|2075.23|2074.63|0
1460671200000|2016-04-14 22:00:00|2084.1|2083.5|2082.02|2081.42|2086.48|2085.88|2076.09|2075.69|0
1460930400000|2016-04-17 22:00:00|2071.02|2070.42|2092.47|2091.57|2095.15|2094.65|2065.4|2064.8|0
1461016800000|2016-04-18 22:00:00|2092.02|2091.42|2101.03|2100.13|2105.15|2104.55|2091.65|2091.05|0
1461103200000|2016-04-19 22:00:00|2100.63|2100.03|2104.14|2103.24|2111.52|2111.12|2092.51|2091.91|0
1461189600000|2016-04-20 22:00:00|2103.94|2103.34|2086.77|2085.87|2110.32|2109.72|2085.07|2084.47|0
1461276000000|2016-04-21 22:00:00|2086.07|2085.47|2092.24|2091.34|2095.2|2094.7|2081.13|2080.73|0
1461535200000|2016-04-24 22:00:00|2096.59|2095.99|2090.5|2089.6|2097.34|2096.74|2077.33|2076.93|0
1461621600000|2016-04-25 22:00:00|2090.3|2089.7|2089.13|2088.23|2097.43|2096.93|2085.66|2085.26|0
1461708000000|2016-04-26 22:00:00|2088.23|2087.63|2098.89|2097.99|2100.17|2099.77|2082.42|2082.02|0
1461794400000|2016-04-27 22:00:00|2098.49|2097.89|2080.43|2079.53|2100.37|2099.77|2071.33|2070.93|0
1461880800000|2016-04-28 22:00:00|2080.03|2079.43|2067.11|2066.21|2082.41|2081.81|2052.28|2051.88|0
1462140000000|2016-05-01 22:00:00|2067.21|2066.61|2082.3|2081.4|2083.74|2083.34|2061.84|2061.24|0
1462226400000|2016-05-02 22:00:00|2081.9|2081.3|2064.21|2063.31|2082.53|2081.93|2054.18|2053.78|0
1462312800000|2016-05-03 22:00:00|2063.86|2063.26|2053.15|2052.25|2066.49|2065.89|2045.53|2045.13|0
1462399200000|2016-05-04 22:00:00|2052.5|2051.9|2049.38|2048.48|2065.88|2065.28|2045.28|2044.88|0
1462485600000|2016-05-05 22:00:00|2048.98|2048.38|2060.08|2059.18|2060.18|2059.58|2036.11|2035.51|0
1462744800000|2016-05-08 22:00:00|2059.18|2058.58|2060.06|2059.16|2065.56|2064.96|2054.18|2053.78|0
1462831200000|2016-05-09 22:00:00|2059.86|2059.26|2081.69|2080.79|2085.23|2084.83|2054.24|2053.64|0
1462917600000|2016-05-10 22:00:00|2081.84|2081.24|2063.63|2062.73|2083.22|2082.62|2062.13|2061.31|0
1463004000000|2016-05-11 22:00:00|2063.38|2062.78|2064.19|2063.29|2077.01|2076.41|2053.08|2052.68|0
1463090400000|2016-05-12 22:00:00|2063.89|2063.54|2047.25|2046.35|2067.92|2067.52|2042.59|2042.19|0
1463349600000|2016-05-15 22:00:00|2045.6|2045|2065.66|2064.76|2072.58|2072.18|2039.23|2038.63|0
1463436000000|2016-05-16 22:00:00|2065.41|2065.06|2048.3|2047.4|2072.79|2072.19|2040.58|2040.18|0
1463522400000|2016-05-17 22:00:00|2047.25|2046.65|2046.88|2045.98|2061.03|2060.63|2034.28|2033.88|0
1463608800000|2016-05-18 22:00:00|2046.98|2046.38|2042.57|2041.67|2047.86|2047.26|2025.51|2025.11|0
1463695200000|2016-05-19 22:00:00|2042.22|2041.62|2053.48|2052.58|2058.75|2058.35|2040.85|2040.25|0
1463954400000|2016-05-22 22:00:00|2056.58|2055.98|2048.68|2047.78|2059.21|2058.61|2046.96|2046.36|0
1464040800000|2016-05-23 22:00:00|2048.53|2047.93|2078.08|2077.18|2080.03|2079.63|2044.66|2044.06|0
1464127200000|2016-05-24 22:00:00|2078.38|2077.78|2091.54|2090.64|2095.22|2094.82|2076.51|2075.91|0
1464213600000|2016-05-25 22:00:00|2091.14|2090.54|2093.27|2092.37|2094.42|2094.02|2085.27|2084.67|0
1464300000000|2016-05-26 22:00:00|2092.97|2092.62|2101.34|2100.44|2101.34|2100.59|2090.6|2090|0
1464559200000|2016-05-29 22:00:00|2102.69|2102.09|2104.58|2103.68|2106.07|2105.47|2101.82|2101.22|0
1464645600000|2016-05-30 22:00:00|2104.19|2103.59|2096.66|2095.76|2105.07|2104.47|2088.4|2088|0
1464732000000|2016-05-31 22:00:00|2096.01|2095.41|2098.96|2098.06|2101.33|2100.93|2085.29|2084.89|0
1464818400000|2016-06-01 22:00:00|2098.81|2098.21|2105.63|2104.73|2106.78|2106.18|2088.84|2088.44|0
1464904800000|2016-06-02 22:00:00|2105.28|2104.68|2099.64|2098.74|2107.91|2107.31|2084.81|2084.41|0
1465164000000|2016-06-05 22:00:00|2099.24|2098.64|2110.35|2109.45|2113.88|2113.48|2096.37|2095.77|0
1465250400000|2016-06-06 22:00:00|2110.05|2109.2|2111.92|2111.02|2119.68|2119.28|2108.43|2107.83|0
1465336800000|2016-06-07 22:00:00|2111.47|2110.87|2119.28|2118.38|2121|2120.6|2108.1|2107.5|0
1465423200000|2016-06-08 22:00:00|2118.88|2118.28|2115.57|2114.67|2119.76|2119.16|2107.73|2107.33|0
1465509600000|2016-06-09 22:00:00|2115.42|2114.82|2096.37|2095.47|2115.42|2114.82|2089.72|2089.32|0
1465768800000|2016-06-12 22:00:00|2091.57|2090.97|2076.77|2075.87|2098.6|2098.2|2075.92|2075.32|2450932
1465855200000|2016-06-13 22:00:00|2076.92|2076.32|2074.31|2073.41|2081.95|2081.55|2064.2|2063.8|2766548
1465941600000|2016-06-14 22:00:00|2073.76|2073.16|2071.5|2070.6|2086.62|2086.22|2069.14|2068.54|1914572
1466028000000|2016-06-15 22:00:00|2071|2070.4|2078.14|2077.24|2080.23|2079.83|2049.53|2049.13|2440614
1466114400000|2016-06-16 22:00:00|2077.69|2077.09|2069.68|2068.78|2083.57|2082.97|2062.22|2061.82|1826556
1466373600000|2016-06-19 22:00:00|2080.03|2079.43|2087.91|2087.01|2101.56|2101.16|2079.53|2078.93|1590441
1466460000000|2016-06-20 22:00:00|2087.86|2087.26|2088.03|2087.13|2094.74|2094.14|2082.89|2082.49|1394626
1466546400000|2016-06-21 22:00:00|2087.78|2087.18|2091.28|2090.38|2100.14|2099.74|2084.14|2083.74|1402829
1466632800000|2016-06-22 22:00:00|2091.83|2091.23|2125.91|2122.91|2128.21|2125.21|2091.83|2091.23|1308321
1466719200000|2016-06-23 22:00:00|2124|2123.4|2028.7|2025.7|2127.88|2127.28|2007.38|2006.78|4135081
1466978400000|2016-06-26 22:00:00|2022.5|2021.9|1992.86|1991.96|2031.38|2030.78|1990.86|1990.26|2968756
1467064800000|2016-06-27 22:00:00|1991.86|1991.26|2037.71|2036.81|2038.86|2038.26|1991.61|1991.01|2272836
1467151200000|2016-06-28 22:00:00|2037.61|2037.01|2082.1|2081.2|2084.25|2083.65|2031.99|2031.39|2052803
1467237600000|2016-06-29 22:00:00|2081.75|2081.15|2094.82|2093.92|2100.08|2099.68|2066.13|2065.53|2282547
1467324000000|2016-06-30 22:00:00|2095.42|2094.82|2104.63|2103.73|2108.91|2108.51|2090.3|2089.7|1648070
1467583200000|2016-07-03 22:00:00|2107.73|2107.13|2108.01|2107.11|2112.86|2112.26|2102.36|2101.76|146665
1467669600000|2016-07-04 22:00:00|2107.73|2107.13|2092.03|2091.13|2107.73|2107.13|2080.68|2080.28|1711348
1467756000000|2016-07-05 22:00:00|2091.67|2091.07|2099.55|2098.65|2102.09|2101.49|2073.45|2073.05|2047372
1467842400000|2016-07-06 22:00:00|2099.34|2098.74|2099.81|2098.91|2109.37|2108.97|2089.5|2089.1|1659724
1467928800000|2016-07-07 22:00:00|2099.46|2098.86|2127.95|2127.05|2132.58|2132.18|2095.09|2094.49|1935417
1468188000000|2016-07-10 22:00:00|2127.8|2127.2|2138.15|2137.25|2143.79|2143.39|2127.43|2126.83|1459351
1468274400000|2016-07-11 22:00:00|2138|2137.4|2152.95|2152.05|2156.28|2155.88|2135.88|2135.28|1691714
1468360800000|2016-07-12 22:00:00|2152.55|2151.95|2152.25|2151.35|2159.18|2158.58|2146.33|2145.93|1609796
1468447200000|2016-07-13 22:00:00|2152|2151.4|2163.2|2162.3|2174.63|2174.03|2149.63|2149.03|1775894
1468533600000|2016-07-14 22:00:00|2162.85|2162.25|2152.61|2151.71|2171.23|2170.63|2149.71|2149.11|1490285
1468792800000|2016-07-17 22:00:00|2160.21|2159.61|2166.46|2165.56|2169.59|2168.99|2159.24|2158.84|1190103
1468879200000|2016-07-18 22:00:00|2166.26|2165.66|2165.44|2164.54|2167.39|2166.79|2157.89|2157.29|1147206
1468965600000|2016-07-19 22:00:00|2165.49|2164.89|2174.9|2174|2175.99|2175.59|2161.37|2160.77|1127251
1469052000000|2016-07-20 22:00:00|2174.65|2174.05|2165.69|2164.79|2176.53|2175.93|2159.78|2159.38|1296178
1469138400000|2016-07-21 22:00:00|2165.49|2164.89|2174.12|2173.22|2175.52|2175.12|2162.37|2161.77|1121936
1469397600000|2016-07-24 22:00:00|2174.22|2173.62|2169.3|2168.4|2178.85|2178.25|2162.15|2161.75|1255235
1469484000000|2016-07-25 22:00:00|2168.8|2168.2|2172.17|2171.27|2174.08|2173.68|2159.88|2159.48|1604154
1469570400000|2016-07-26 22:00:00|2172.27|2171.67|2168.43|2167.53|2175.15|2174.65|2158.7|2158.3|1629994
1469656800000|2016-07-27 22:00:00|2168.23|2167.63|2171.28|2170.38|2174.11|2173.51|2159.43|2159.03|1616346
1469743200000|2016-07-28 22:00:00|2171.13|2170.53|2176.92|2176.02|2177.55|2177.15|2163.26|2162.66|1694004
1470002400000|2016-07-31 22:00:00|2179.76|2179.16|2172.29|2171.39|2183.64|2183.04|2166.22|2165.82|1651171
1470088800000|2016-08-01 22:00:00|2172.14|2171.54|2158.44|2157.54|2176.77|2176.17|2147.93|2147.53|1956459
1470175200000|2016-08-02 22:00:00|2157.99|2157.39|2162.17|2161.27|2163.6|2163.2|2151.12|2150.52|1360505
1470261600000|2016-08-03 22:00:00|2161.52|2160.92|2165.16|2164.26|2169.15|2168.55|2159.05|2158.65|1236665
1470348000000|2016-08-04 22:00:00|2164.56|2163.96|2182.39|2181.49|2183.23|2182.83|2164.31|2163.71|1363819
1470607200000|2016-08-07 22:00:00|2180.99|2180.39|2180.79|2179.89|2187.62|2187.02|2177.75|2177.35|938302
1470693600000|2016-08-08 22:00:00|2180.39|2179.79|2182.17|2181.27|2188.06|2187.66|2178.56|2178.16|1189389
1470780000000|2016-08-09 22:00:00|2181.72|2181.12|2176.45|2175.55|2185.35|2184.75|2171.86|2171.46|1368162
1470866400000|2016-08-10 22:00:00|2176.05|2175.45|2185.39|2184.49|2188.73|2188.33|2173.93|2173.33|1319340
1470952800000|2016-08-11 22:00:00|2185.09|2184.74|2184.69|2183.79|2187.47|2186.87|2179.33|2178.93|1264122
1471212000000|2016-08-14 22:00:00|2184.54|2183.94|2189.05|2188.15|2194.32|2193.92|2184.17|2183.57|1080536
1471298400000|2016-08-15 22:00:00|2189.15|2188.55|2180.66|2179.76|2189.28|2188.68|2178.09|2177.49|1388520
1471384800000|2016-08-16 22:00:00|2180.21|2179.61|2183.6|2182.7|2184.6|2184|2168.18|2167.78|1691416
1471471200000|2016-08-17 22:00:00|2183.35|2183|2185.85|2184.95|2187.03|2186.63|2178.98|2178.38|1195307
1471557600000|2016-08-18 22:00:00|2185.95|2185.35|2184.91|2184.01|2186.58|2185.98|2174.98|2174.58|1425267
1471816800000|2016-08-21 22:00:00|2184.26|2183.66|2183.55|2182.65|2186.89|2186.29|2176.04|2175.64|1540802
1471903200000|2016-08-22 22:00:00|2183.2|2182.6|2188.48|2187.58|2193.73|2193.33|2181.83|2181.23|1121863
1471989600000|2016-08-23 22:00:00|2188.08|2187.48|2177.19|2176.29|2189.96|2189.36|2171.31|2170.91|1498364
1472076000000|2016-08-24 22:00:00|2176.74|2176.14|2176.45|2175.55|2179.48|2179.08|2169.73|2169.33|1497975
1472162400000|2016-08-25 22:00:00|2176.15|2175.8|2169.4|2168.5|2188.68|2188.28|2159.83|2159.43|2520290
1472421600000|2016-08-28 22:00:00|2169.5|2168.9|2181.95|2181.05|2183.83|2183.43|2166.63|2166.03|1237105
1472508000000|2016-08-29 22:00:00|2181.2|2180.6|2177.29|2176.39|2182.73|2182.33|2170.33|2169.93|1370374
1472594400000|2016-08-30 22:00:00|2177.14|2176.54|2170.37|2169.47|2177.27|2176.67|2161.08|2160.68|1840235
1472680800000|2016-08-31 22:00:00|2170.52|2169.92|2168.34|2167.44|2178.65|2178.05|2156.59|2156.19|1939895
1472767200000|2016-09-01 22:00:00|2168.19|2167.59|2180.79|2179.89|2185.22|2184.82|2166.07|2165.47|1689289
1473026400000|2016-09-04 22:00:00|2180.39|2179.79|2180.02|2179.12|2183.77|2183.17|2176.67|2176.27|132225
1473112800000|2016-09-05 22:00:00|2180.64|2180.04|2186.84|2185.94|2188.04|2187.14|2174.9|2174.5|1486247
1473199200000|2016-09-06 22:00:00|2186.59|2186.24|2186.1|2185.2|2187.87|2187.47|2179.13|2178.73|1455964
1473285600000|2016-09-07 22:00:00|2186|2185.4|2179.57|2178.67|2190.63|2190.03|2177.28|2176.88|2081061
1473372000000|2016-09-08 22:00:00|2178.77|2178.17|2122.14|2121.24|2179.65|2179.05|2121.23|2120.63|2069532
1473631200000|2016-09-11 22:00:00|2123.98|2123.38|2157.32|2156.42|2164.26|2163.86|2108.61|2108.01|3219434
1473717600000|2016-09-12 22:00:00|2158.32|2157.72|2133.15|2132.25|2158.57|2157.97|2120.03|2119.63|3719578
1473804000000|2016-09-13 22:00:00|2132.6|2132|2122.06|2121.16|2141.93|2141.53|2119.43|2119.03|2543014
1473890400000|2016-09-14 22:00:00|2122.05|2121.45|2143.68|2142.78|2151.68|2151.28|2114.93|2114.33|2292332
1473976800000|2016-09-15 22:00:00|2144.38|2143.78|2141.17|2140.27|2144.51|2143.91|2130.41|2130.01|2056318
1474236000000|2016-09-18 22:00:00|2140.27|2139.67|2141.02|2140.12|2154.8|2154.4|2135.33|2134.93|1521320
1474322400000|2016-09-19 22:00:00|2141.77|2141.17|2137.97|2137.07|2151.13|2150.73|2136.82|2136.22|1384099
1474408800000|2016-09-20 22:00:00|2137.57|2136.97|2164.1|2163.2|2165.38|2164.98|2134.2|2133.6|1820797
1474495200000|2016-09-21 22:00:00|2163.95|2163.35|2176.05|2175.15|2180.23|2179.83|2160.83|2160.23|1519842
1474581600000|2016-09-22 22:00:00|2176.3|2175.7|2165.11|2164.21|2177.43|2176.83|2163.93|2163.53|1436841
1474840800000|2016-09-25 22:00:00|2163.21|2162.61|2147.3|2146.4|2167.34|2166.74|2144.83|2144.43|1589416
1474927200000|2016-09-26 22:00:00|2147.2|2146.6|2159.62|2158.72|2161.83|2161.33|2140.98|2140.58|1646360
1475013600000|2016-09-27 22:00:00|2159.72|2159.12|2170.15|2169.25|2172.63|2172.23|2151.5|2151.1|1726787
1475100000000|2016-09-28 22:00:00|2169.8|2169.2|2153.94|2153.04|2174.43|2173.83|2144.68|2144.28|2301509
1475186400000|2016-09-29 22:00:00|2153.39|2152.79|2164.43|2163.53|2175.33|2174.93|2143.52|2142.92|1970001
1475445600000|2016-10-02 22:00:00|2165.28|2164.68|2161.75|2160.85|2170.91|2170.31|2154.58|2154.18|1395325
1475532000000|2016-10-03 22:00:00|2161.6|2161|2151.27|2150.37|2167.48|2166.88|2143.83|2143.43|2136329
1475618400000|2016-10-04 22:00:00|2151.17|2150.57|2160.26|2159.36|2164.5|2164.1|2148.05|2147.45|1364366
1475704800000|2016-10-05 22:00:00|2159.91|2159.31|2162.57|2161.67|2164.15|2163.55|2150.37|2149.97|1204667
1475791200000|2016-10-06 22:00:00|2162.27|2161.92|2153.42|2152.52|2168.4|2167.8|2145.05|2144.65|1952194
1476050400000|2016-10-09 22:00:00|2159.02|2158.42|2166.23|2165.33|2170.3|2169.9|2155.65|2155.05|947003
1476136800000|2016-10-10 22:00:00|2165.83|2165.23|2140.37|2139.47|2167.46|2166.86|2128.78|2128.38|2230746
1476223200000|2016-10-11 22:00:00|2139.82|2139.22|2134.31|2133.41|2147.45|2146.85|2133.1|2132.7|1465607
1476309600000|2016-10-12 22:00:00|2134.16|2133.56|2133.2|2132.3|2138.88|2138.48|2114.19|2113.79|2174979
1476396000000|2016-10-13 22:00:00|2133.35|2132.75|2132.74|2131.84|2150.13|2149.73|2129.48|2128.88|1834102
1476655200000|2016-10-16 22:00:00|2132.59|2131.99|2129.2|2128.3|2136.37|2135.97|2123.97|2123.37|1245932
1476741600000|2016-10-17 22:00:00|2129.35|2128.75|2137.55|2136.65|2146.23|2145.63|2127.23|2126.63|1129369
1476828000000|2016-10-18 22:00:00|2137.8|2136.95|2143.3|2142.4|2148.47|2148.07|2132.93|2132.33|930306
1476914400000|2016-10-19 22:00:00|2143.15|2142.55|2143.14|2142.24|2150.03|2149.43|2132.43|2132.03|1602541
1477000800000|2016-10-20 22:00:00|2142.49|2141.89|2142.25|2141.35|2144.87|2144.27|2129.77|2129.37|1404742
1477260000000|2016-10-23 22:00:00|2143.59|2142.99|2151.18|2150.28|2155.37|2154.97|2141.47|2140.87|1003773
1477346400000|2016-10-24 22:00:00|2150.98|2150.38|2141.77|2140.87|2155.86|2155.26|2141.57|2140.87|1191029
1477432800000|2016-10-25 22:00:00|2141.57|2140.97|2140.09|2139.19|2146.4|2146|2131.1|2130.7|1537743
1477519200000|2016-10-26 22:00:00|2139.99|2139.39|2132.98|2132.08|2149.87|2149.27|2128.66|2128.06|1792083
1477605600000|2016-10-27 22:00:00|2133.28|2132.68|2129.94|2129.04|2141.06|2140.66|2118.56|2118.16|2377855
1477778400000|2016-10-29 22:00:00|2124.29|2123.69|2126.67|2126.07|2128.17|2127.57|2122.67|2122.07|12552
1477868400000|2016-10-30 23:00:00|2126.92|2126.32|2128.95|2128.35|2136.67|2136.07|2124.92|2124.32|1345315
1477954800000|2016-10-31 23:00:00|2129.2|2128.6|2107.68|2107.08|2135.45|2134.85|2097.1|2096.7|2252605
1478041200000|2016-11-01 23:00:00|2107.93|2107.33|2094.82|2094.22|2112.08|2111.68|2093.44|2092.84|2005434
1478127600000|2016-11-02 23:00:00|2095.07|2094.47|2090.14|2089.54|2104.07|2103.47|2085.34|2084.94|1785997
1478214000000|2016-11-03 23:00:00|2089.89|2089.29|2087.28|2086.38|2099.43|2099.03|2084.13|2083.53|2048869
1478473200000|2016-11-06 23:00:00|2111.38|2110.78|2133.68|2132.78|2135.08|2134.48|2108.26|2107.66|1748067
1478559600000|2016-11-07 23:00:00|2133.33|2132.73|2142.18|2140.38|2147.41|2147.01|2123.36|2122.96|1745136
1478646000000|2016-11-08 23:00:00|2142.23|2141.63|2164.39|2163.49|2171.03|2170.63|2032.61|2032.01|5251387
1478732400000|2016-11-09 23:00:00|2163.54|2162.94|2169.34|2168.44|2184.67|2184.07|2152.07|2151.67|3120721
1478818800000|2016-11-10 23:00:00|2169.29|2168.69|2164.21|2163.31|2174.67|2174.07|2152.82|2152.42|1876269
1479078000000|2016-11-13 23:00:00|2167.81|2167.21|2164.59|2163.69|2178.19|2177.59|2156.18|2155.78|1781467
1479164400000|2016-11-14 23:00:00|2164.64|2164.04|2181.74|2180.84|2182.64|2182.04|2162.02|2161.42|1424903
1479250800000|2016-11-15 23:00:00|2181.64|2181.04|2175.48|2174.58|2187.77|2187.17|2171.77|2171.17|1321815
1479337200000|2016-11-16 23:00:00|2175.63|2175.03|2186.89|2185.99|2188.37|2187.97|2175.01|2174.41|1342907
1479423600000|2016-11-17 23:00:00|2186.74|2186.14|2183.42|2182.52|2190.02|2189.62|2179.37|2178.77|1268660
1479682800000|2016-11-20 23:00:00|2183.02|2182.42|2196.05|2195.15|2199.13|2198.73|2181.4|2180.8|1202744
1479769200000|2016-11-21 23:00:00|2196.1|2195.5|2204.08|2203.18|2205.73|2205.13|2194.63|2194.23|1248468
1479855600000|2016-11-22 23:00:00|2204.03|2203.43|2203.74|2202.84|2206.16|2205.56|2194.81|2194.41|1091107
1479942000000|2016-11-23 23:00:00|2203.89|2203.29|2209|2208.1|2210.17|2209.27|2200.27|2199.67|103191
1480028400000|2016-11-24 23:00:00|2208.89|2208.29|2215.03|2214.13|2217.4|2216.5|2205.27|2204.67|446576
1480287600000|2016-11-27 23:00:00|2210.91|2210.31|2202.14|2201.24|2211.69|2211.29|2200.79|2200.39|1361231
1480374000000|2016-11-28 23:00:00|2202.49|2201.89|2204.97|2204.07|2211.08|2210.68|2198.27|2197.87|1369343
1480460400000|2016-11-29 23:00:00|2204.32|2203.72|2200.76|2199.86|2214.7|2214.1|2198.56|2197.96|1931805
1480546800000|2016-11-30 23:00:00|2200.56|2199.96|2192.4|2191.5|2204.44|2203.84|2187.48|2187.08|2145549
1480633200000|2016-12-01 23:00:00|2191.95|2191.35|2192.06|2191.16|2198.41|2198.01|2185.83|2185.23|1666484
1480892400000|2016-12-04 23:00:00|2183.16|2182.56|2206.48|2205.58|2209.69|2209.29|2180.79|2180.19|1653014
1480978800000|2016-12-05 23:00:00|2206.23|2205.63|2212.32|2211.42|2213.28|2212.88|2201.61|2201.01|1475505
1481065200000|2016-12-06 23:00:00|2212.57|2211.72|2237.94|2237.04|2242.36|2241.96|2207.7|2207.1|2316302
1481151600000|2016-12-07 23:00:00|2237.34|2236.74|2247.78|2246.88|2252.28|2251.88|2233.97|2233.37|2102977
1481238000000|2016-12-08 23:00:00|2247.73|2247.13|2261.87|2260.97|2262.22|2261.62|2246.11|2245.51|1073702
1481497200000|2016-12-11 23:00:00|2261.97|2261.37|2256.03|2255.13|2271.35|2270.75|2252.85|2252.45|1619903
1481583600000|2016-12-12 23:00:00|2255.93|2255.33|2272.99|2272.09|2278.23|2277.83|2253.56|2252.96|2308335
1481670000000|2016-12-13 23:00:00|2273.04|2272.44|2256.54|2255.64|2277.37|2276.97|2248.12|2247.72|2261197
1481756400000|2016-12-14 23:00:00|2256.74|2256.14|2263.94|2263.04|2272.52|2272.12|2252.12|2251.52|1957275
1481842800000|2016-12-15 23:00:00|2264.29|2263.69|2260.65|2259.75|2268.67|2268.07|2254.83|2254.43|1406402
1482102000000|2016-12-18 23:00:00|2261.74|2261.14|2265.21|2264.31|2268.47|2268.07|2259.22|2258.82|920621
1482188400000|2016-12-19 23:00:00|2264.86|2264.26|2270.52|2269.62|2273.89|2273.49|2264.74|2264.14|806214
1482274800000|2016-12-20 23:00:00|2270.87|2270.27|2262.74|2261.84|2271.4|2271|2261.34|2260.74|649833
1482361200000|2016-12-21 23:00:00|2261.84|2261.24|2261.84|2260.94|2264.22|2263.62|2255.33|2254.93|832210
1482447600000|2016-12-22 23:00:00|2261.19|2260.59|2262.99|2262.09|2264.57|2263.97|2257.97|2257.57|391405
1482793200000|2016-12-26 23:00:00|2263.09|2262.49|2265.71|2264.81|2273.88|2273.48|2261.97|2261.37|490593
1482879600000|2016-12-27 23:00:00|2265.56|2264.96|2250.14|2249.24|2271.69|2271.09|2248.33|2247.93|976811
1482966000000|2016-12-28 23:00:00|2250.44|2249.84|2251.29|2250.39|2254.47|2254.07|2244.53|2244.13|883168
1483052400000|2016-12-29 23:00:00|2251.39|2250.79|2238.24|2237.34|2257.52|2256.92|2232.92|2232.52|1251973
1483311600000|2017-01-01 23:00:00|2237.63|2236.73|2246.07|2245.17|2252.86|2251.96|2235.58|2234.68|0
1483398000000|2017-01-02 23:00:00|2245.59|2244.99|2256.84|2255.94|2264.12|2263.72|2244.23|2243.83|1786467
1483484400000|2017-01-03 23:00:00|2257.19|2256.59|2270.17|2269.27|2272.63|2272.23|2255.57|2254.97|1385428
1483570800000|2017-01-04 23:00:00|2269.82|2269.22|2270.06|2269.16|2271.2|2270.73|2260.13|2259.73|1312500
1483657200000|2017-01-05 23:00:00|2269.65|2269.05|2276.94|2276.04|2282.58|2282.18|2263.68|2263.28|1542074
1483916400000|2017-01-08 23:00:00|2276.54|2275.94|2270.25|2269.35|2280.92|2280.32|2269.32|2268.92|1019759
1484002800000|2017-01-09 23:00:00|2270.35|2269.75|2269.63|2268.73|2279.57|2279.17|2265.38|2264.88|1300146
1484089200000|2017-01-10 23:00:00|2269.33|2268.98|2276.67|2275.77|2277.47|2276.87|2260.8|2260.4|1728142
1484175600000|2017-01-11 23:00:00|2276.22|2275.62|2270.39|2269.49|2276.22|2275.62|2254.27|2253.87|1746767
1484262000000|2017-01-12 23:00:00|2270.24|2269.64|2276.64|2275.74|2279.02|2278.62|2268.87|2268.27|1183198
1484521200000|2017-01-15 23:00:00|2275.99|2275.39|2271.38|2270.48|2276.24|2275.64|2270.84|2269.94|98798
1484607600000|2017-01-16 23:00:00|2271.49|2270.89|2267.84|2266.94|2273.12|2272.52|2262.96|2262.56|1433376
1484694000000|2017-01-17 23:00:00|2267.29|2266.69|2270.63|2269.73|2273.67|2273.07|2263.57|2263.17|1105331
1484780400000|2017-01-18 23:00:00|2270.83|2269.93|2266.7|2265.8|2274.51|2274.11|2258.34|2257.94|1379879
1484866800000|2017-01-19 23:00:00|2266.25|2265.65|2271.55|2270.65|2277.78|2277.38|2264.5|2264.1|1709774
1485126000000|2017-01-22 23:00:00|2270.9|2270.3|2266.1|2265.2|2271.93|2271.53|2256.78|2256.38|1424591
1485212400000|2017-01-23 23:00:00|2265.95|2265.35|2280.54|2279.64|2285.18|2284.78|2264.83|2264.23|1259001
1485298800000|2017-01-24 23:00:00|2280.39|2279.79|2298.95|2298.05|2299.87|2299.47|2279.77|2279.17|1373322
1485385200000|2017-01-25 23:00:00|2298.3|2297.7|2299.18|2298.28|2304.18|2303.58|2294.43|2294.03|1158589
1485471600000|2017-01-26 23:00:00|2298.78|2298.18|2294.24|2293.34|2301.41|2300.81|2291.73|2291.33|935490
1485730800000|2017-01-29 23:00:00|2286.59|2285.99|2280.68|2279.78|2290.22|2289.62|2267.67|2267.27|1837022
1485817200000|2017-01-30 23:00:00|2280.38|2280.03|2281.59|2280.69|2282.64|2282.04|2267.18|2266.78|1614457
1485903600000|2017-01-31 23:00:00|2281.39|2280.79|2279.01|2278.11|2289.17|2288.77|2272.5|2272.1|1552683
1485990000000|2017-02-01 23:00:00|2279.06|2278.46|2279.14|2278.24|2283.59|2283.19|2268.69|2268.09|1409114
1486076400000|2017-02-02 23:00:00|2278.49|2277.89|2296.4|2295.5|2298.54|2298.14|2275.12|2274.52|1405248
1486335600000|2017-02-05 23:00:00|2297.25|2296.65|2291.65|2290.75|2298.88|2298.28|2288.63|2288.03|1157149
1486422000000|2017-02-06 23:00:00|2291.35|2290.5|2290.42|2289.52|2299.88|2299.48|2289.23|2288.63|1191799
1486508400000|2017-02-07 23:00:00|2290.37|2289.77|2294.54|2293.64|2296.29|2295.89|2285.4|2285|1277649
1486594800000|2017-02-08 23:00:00|2294.34|2293.74|2308.52|2307.62|2312.04|2311.64|2291.97|2291.37|1346924
1486681200000|2017-02-09 23:00:00|2308.62|2308.02|2316.63|2315.73|2319.6|2319.2|2307.25|2306.65|1164831
1486940400000|2017-02-12 23:00:00|2317.23|2316.63|2329.27|2328.37|2332.17|2331.77|2316.86|2316.26|1199607
1487026800000|2017-02-13 23:00:00|2329.22|2328.62|2338.26|2337.36|2340.74|2339.84|2322.5|2322.1|1381835
1487113200000|2017-02-14 23:00:00|2337.61|2337.01|2352.97|2352.07|2353.92|2353.32|2333.49|2332.89|1512024
1487199600000|2017-02-15 23:00:00|2352.67|2352.32|2347.43|2346.53|2353.17|2352.57|2338.95|2338.55|1728424
1487286000000|2017-02-16 23:00:00|2347.03|2346.43|2350.69|2349.79|2350.79|2350.19|2338.66|2338.06|1377322
1487545200000|2017-02-19 23:00:00|2349.04|2348.44|2355.31|2354.41|2358.67|2358.07|2348.17|2347.57|125569
1487631600000|2017-02-20 23:00:00|2355.04|2354.44|2362.51|2361.61|2367.12|2366.72|2351.17|2350.57|1495321
1487718000000|2017-02-21 23:00:00|2362.11|2361.51|2364.36|2363.46|2365.74|2365.14|2357.24|2356.64|1285779
1487804400000|2017-02-22 23:00:00|2363.96|2363.36|2363.86|2362.96|2369.59|2368.99|2355.3|2354.9|1552258
1487890800000|2017-02-23 23:00:00|2363.21|2362.61|2365.86|2364.96|2367.08|2366.68|2351.34|2350.74|1534266
1488150000000|2017-02-26 23:00:00|2364.46|2363.86|2366.89|2365.99|2371.84|2371.44|2362.24|2361.84|1146872
1488236400000|2017-02-27 23:00:00|2366.99|2366.39|2365.77|2364.87|2369.87|2369.27|2358.77|2358.37|1568029
1488322800000|2017-02-28 23:00:00|2365.37|2364.77|2393.59|2392.69|2401.61|2401.21|2364.25|2363.65|2127939
1488409200000|2017-03-01 23:00:00|2392.89|2392.29|2381.52|2380.62|2395.02|2394.42|2379.25|2378.65|1729807
1488495600000|2017-03-02 23:00:00|2380.87|2380.27|2381.98|2381.08|2384.41|2384.01|2375|2374.4|1336116
1488754800000|2017-03-05 23:00:00|2381.83|2381.23|2372.01|2371.11|2381.83|2381.23|2368.36|2367.96|1367644
1488841200000|2017-03-06 23:00:00|2372.16|2371.56|2367.16|2366.26|2376.54|2375.94|2365.49|2365.09|1287427
1488927600000|2017-03-07 23:00:00|2366.71|2366.11|2364.28|2363.38|2373.74|2373.34|2360.59|2359.99|1624140
1489014000000|2017-03-08 23:00:00|2364.03|2363.43|2367.98|2367.08|2369.56|2369.16|2354.56|2354.16|1769890
1489100400000|2017-03-09 23:00:00|2367.73|2367.13|2371.58|2370.68|2379.86|2379.26|2362.76|2362.36|1342694
1489273200000|2017-03-11 23:00:00|2371.18|2370.58|2370.06|2369.46|2372.31|2371.71|2369.31|2368.71|3127
1489359600000|2017-03-12 23:00:00|2369.93|2369.33|2374.27|2373.67|2375.14|2374.63|2368.06|2367.46|1587437
1489446000000|2017-03-13 23:00:00|2374.14|2373.54|2367.42|2366.82|2374.27|2373.67|2357.92|2357.52|2015086
1489532400000|2017-03-14 23:00:00|2367.17|2366.57|2383.93|2383.33|2390.92|2390.52|2366.42|2365.82|1773496
1489618800000|2017-03-15 23:00:00|2384.18|2383.58|2383.05|2382.45|2391.93|2391.33|2377.46|2377.06|1602163
1489705200000|2017-03-16 23:00:00|2382.8|2382.2|2379.14|2378.24|2386.09|2385.69|2376.87|2376.27|1254267
1489878000000|2017-03-18 23:00:00|2377.74|2377.14|2376.37|2375.77|2378.62|2378.02|2375.87|2375.27|6196
1489964400000|2017-03-19 23:00:00|2376.62|2376.02|2373.41|2372.81|2380.02|2379.62|2369.77|2369.37|1066100
1490050800000|2017-03-20 23:00:00|2372.91|2372.31|2342.73|2342.13|2382.56|2382.16|2340.48|2339.88|2570590
1490137200000|2017-03-21 23:00:00|2342.48|2341.88|2350.28|2349.68|2352.21|2351.81|2336.23|2335.63|1865497
1490223600000|2017-03-22 23:00:00|2350.78|2350.18|2346.28|2345.68|2359.43|2359.03|2341.93|2341.53|1618650
1490310000000|2017-03-23 23:00:00|2346.53|2345.93|2346.56|2345.66|2356.18|2355.78|2335.69|2335.29|1579381
1490565600000|2017-03-26 22:00:00|2340.66|2340.06|2344.35|2343.45|2345.35|2344.95|2321.79|2321.19|1598013
1490652000000|2017-03-27 22:00:00|2344.8|2344.2|2355.89|2354.99|2364.49|2364.09|2337.58|2337.18|1603834
1490738400000|2017-03-28 22:00:00|2356.24|2355.64|2361.23|2360.33|2363.69|2363.29|2352.52|2352.12|1145566
1490824800000|2017-03-29 22:00:00|2361.08|2360.48|2370.09|2369.19|2370.98|2370.58|2357.46|2356.86|1158631
1490911200000|2017-03-30 22:00:00|2369.94|2369.34|2362.03|2361.13|2370.97|2370.57|2361.32|2360.72|1537205
1491170400000|2017-04-02 22:00:00|2362.38|2361.78|2358.85|2357.95|2367.51|2366.91|2344.56|2344.16|1696189
1491256800000|2017-04-03 22:00:00|2358.4|2357.8|2362.58|2361.68|2362.68|2362.08|2349.03|2348.43|1203370
1491343200000|2017-04-04 22:00:00|2362.43|2361.83|2349.06|2348.16|2378.71|2378.31|2346.91|2346.31|1925297
1491429600000|2017-04-05 22:00:00|2348.41|2347.81|2358.57|2357.67|2364.46|2364.06|2341.29|2340.69|1575912
1491516000000|2017-04-06 22:00:00|2358.42|2357.82|2356.69|2355.79|2363.95|2363.55|2340.3|2339.7|1460563
1491775200000|2017-04-09 22:00:00|2355.54|2354.94|2357.54|2356.64|2366.57|2366.17|2351.26|2350.86|1345443
1491861600000|2017-04-10 22:00:00|2357.39|2356.79|2355.36|2354.46|2359.27|2358.67|2336.67|2336.27|1844361
1491948000000|2017-04-11 22:00:00|2355.16|2354.56|2343.78|2342.88|2360.04|2359.44|2341.67|2341.27|1521318
1492034400000|2017-04-12 22:00:00|2342.88|2342.28|2331.72|2330.82|2348.86|2348.46|2327.95|2327.35|1573787
1492380000000|2017-04-16 22:00:00|2328.32|2327.72|2349.17|2348.27|2349.75|2349.15|2326.7|2326.1|969650
1492466400000|2017-04-17 22:00:00|2348.87|2348.02|2341.78|2340.88|2350.75|2350.15|2334.38|2333.98|1424368
1492552800000|2017-04-18 22:00:00|2341.53|2340.93|2336.56|2335.66|2352.81|2352.41|2335.15|2334.75|1237273
1492639200000|2017-04-19 22:00:00|2337.06|2336.46|2356.25|2355.35|2361.73|2361.33|2336.44|2335.84|1445191
1492725600000|2017-04-20 22:00:00|2356.45|2355.85|2349.25|2348.35|2359.58|2358.98|2344.48|2344.08|1257526
1492984800000|2017-04-23 22:00:00|2372.1|2371.5|2374.09|2373.19|2380.48|2379.88|2369.23|2368.63|1528477
1493071200000|2017-04-24 22:00:00|2373.89|2373.29|2387.75|2386.85|2392.91|2392.51|2371.77|2371.17|1313316
1493157600000|2017-04-25 22:00:00|2386.85|2386.25|2385.55|2384.65|2398.66|2398.26|2385.39|2384.65|1479746
1493244000000|2017-04-26 22:00:00|2384.9|2384.3|2390.53|2389.63|2392.63|2392.23|2382.63|2382.23|1100367
1493330400000|2017-04-27 22:00:00|2390.08|2389.48|2384.81|2383.91|2392.71|2392.11|2382.46|2382.06|1144751
1493589600000|2017-04-30 22:00:00|2384.91|2384.31|2390.95|2390.05|2394.63|2394.23|2381.54|2380.94|897225
1493676000000|2017-05-01 22:00:00|2390.35|2389.75|2388.07|2387.17|2392.63|2392.23|2385.88|2385.48|949439
1493762400000|2017-05-02 22:00:00|2387.57|2386.97|2386.03|2385.13|2389.99|2389.59|2379.74|2379.34|1068881
1493848800000|2017-05-03 22:00:00|2385.83|2385.23|2390.49|2389.59|2394.96|2394.36|2380.31|2379.91|1216629
1493935200000|2017-05-04 22:00:00|2390.24|2389.64|2403.13|2402.23|2403.23|2402.63|2383.37|2382.77|1116975
1494194400000|2017-05-07 22:00:00|2406.73|2406.13|2398.79|2397.89|2407.61|2407.01|2393.92|2393.52|947298
1494280800000|2017-05-08 22:00:00|2398.29|2397.69|2396.41|2395.51|2403.82|2403.42|2392.96|2392.56|1099962
1494367200000|2017-05-09 22:00:00|2395.01|2394.41|2397.63|2396.73|2400.03|2399.63|2390.89|2390.29|991658
1494453600000|2017-05-10 22:00:00|2397.73|2397.13|2393.6|2392.7|2397.86|2397.26|2381.9|2381.5|1349155
1494540000000|2017-05-11 22:00:00|2393.2|2392.6|2391.91|2391.01|2394.33|2393.73|2387.33|2386.73|1068873
1494799200000|2017-05-14 22:00:00|2391.76|2391.16|2401.46|2400.56|2404.62|2404.22|2390.89|2390.29|1025585
1494885600000|2017-05-15 22:00:00|2401.86|2401.26|2398.44|2397.54|2406.39|2405.99|2395.89|2395.49|1068434
1494972000000|2017-05-16 22:00:00|2397.99|2397.39|2357.32|2356.42|2398.24|2397.64|2356.59|2356.19|2784356
1495058400000|2017-05-17 22:00:00|2356.77|2356.17|2365.45|2364.55|2376.09|2375.69|2346.4|2345.8|2445846
1495144800000|2017-05-18 22:00:00|2365.5|2364.9|2384.17|2383.27|2389.59|2389.19|2362.63|2362.03|1653994
1495404000000|2017-05-21 22:00:00|2383.52|2382.92|2395.44|2394.54|2395.98|2395.58|2380.15|2379.55|1107570
1495490400000|2017-05-22 22:00:00|2395.14|2394.29|2399.36|2398.46|2401.17|2400.77|2388.77|2388.17|1021628
1495576800000|2017-05-23 22:00:00|2398.96|2398.36|2405.25|2404.35|2405.71|2405.31|2396.59|2395.99|975533
1495663200000|2017-05-24 22:00:00|2404.6|2404|2414.94|2414.04|2419.13|2418.73|2404.23|2403.63|1309506
1495749600000|2017-05-25 22:00:00|2414.29|2413.69|2415.77|2414.87|2416.92|2416.38|2409.42|2408.82|859635
1496008800000|2017-05-28 22:00:00|2415.87|2415.27|2414.95|2414.05|2418|2417.5|2414.47|2413.57|62328
1496095200000|2017-05-29 22:00:00|2415.62|2415.02|2412.03|2411.13|2415.78|2415.38|2409|2408.4|967509
1496181600000|2017-05-30 22:00:00|2411.88|2411.28|2414.64|2413.74|2417.76|2417.16|2403.66|2403.26|1711940
1496268000000|2017-05-31 22:00:00|2414.49|2413.89|2430.3|2429.4|2431.33|2430.73|2411.37|2410.77|1425786
1496354400000|2017-06-01 22:00:00|2430.7|2430.1|2438.51|2437.61|2440.48|2440.08|2427.98|2427.58|1711842
1496613600000|2017-06-04 22:00:00|2436.86|2436.26|2436.03|2435.13|2439.64|2439.24|2433.99|2433.39|876296
1496700000000|2017-06-05 22:00:00|2435.28|2434.68|2430.29|2429.39|2436.63|2436.23|2427.41|2426.81|1344810
1496786400000|2017-06-06 22:00:00|2430.09|2429.49|2432.94|2432.04|2435.63|2435.23|2424.88|2424.48|1404676
1496872800000|2017-06-07 22:00:00|2432.29|2431.69|2427.93|2427.03|2439.52|2439.12|2427.93|2427.03|1440276
1496959200000|2017-06-08 22:00:00|2427.98|2427.38|2431.2|2430.3|2446.51|2446.11|2415.51|2415.11|1578939
1497218400000|2017-06-11 22:00:00|2430.55|2429.95|2428.93|2428.03|2431.43|2430.83|2419.83|2419.43|2141442
1497304800000|2017-06-12 22:00:00|2428.98|2428.38|2440.63|2439.73|2441.73|2441.33|2427.61|2427.01|1908217
1497391200000|2017-06-13 22:00:00|2440.53|2439.93|2436.95|2436.05|2445.91|2445.31|2428.59|2428.19|1810577
1497477600000|2017-06-14 22:00:00|2436.35|2435.75|2433.62|2432.72|2436.98|2436.38|2418.88|2418.38|1870314
1497564000000|2017-06-15 22:00:00|2433.37|2432.77|2436.83|2435.93|2438.75|2438.15|2422.4|2422|1322103
1497823200000|2017-06-18 22:00:00|2436.42|2435.82|2451|2450.1|2454.2|2453.8|2435.55|2434.95|1212617
1497909600000|2017-06-19 22:00:00|2450.65|2450.05|2439.03|2438.13|2453.78|2453.18|2437.07|2436.67|1322514
1497996000000|2017-06-20 22:00:00|2438.58|2437.98|2435.48|2434.58|2442.59|2442.19|2430.59|2430.19|1362269
1498082400000|2017-06-21 22:00:00|2435.03|2434.43|2434.8|2433.9|2441.88|2441.48|2430.91|2430.31|1048475
1498168800000|2017-06-22 22:00:00|2434.35|2433.75|2435.11|2434.21|2441.77|2441.37|2431.38|2430.98|1187679
1498428000000|2017-06-25 22:00:00|2435.46|2434.86|2439.1|2438.2|2450.24|2449.84|2433.09|2432.49|1257206
1498514400000|2017-06-26 22:00:00|2438.7|2438.1|2420.84|2419.94|2440.33|2439.83|2419.69|2419.09|1625686
1498600800000|2017-06-27 22:00:00|2419.94|2419.34|2444.59|2443.69|2445.19|2444.59|2416.82|2416.22|1544680
1498687200000|2017-06-28 22:00:00|2444.69|2444.09|2423.41|2422.51|2447.57|2446.97|2405.15|2404.75|2328592
1498773600000|2017-06-29 22:00:00|2423.5|2422.9|2424.88|2423.98|2432.78|2432.38|2417.88|2417.28|1614106
1499032800000|2017-07-02 22:00:00|2425.48|2424.88|2425.55|2424.65|2439.51|2439.11|2423.73|2423.05|749661
1499119200000|2017-07-03 22:00:00|2425.7|2425.1|2427.15|2426.25|2433.08|2432.48|2423.08|2422.48|137384
1499205600000|2017-07-04 22:00:00|2426.45|2425.85|2430.42|2429.52|2435.13|2434.73|2421.53|2421.13|1138787
1499292000000|2017-07-05 22:00:00|2430.22|2429.62|2411.59|2410.69|2432.6|2432|2407.95|2407.55|1590053
1499378400000|2017-07-06 22:00:00|2411.89|2411.29|2425.58|2424.68|2427.21|2426.81|2410.27|2409.67|1248790
1499637600000|2017-07-09 22:00:00|2425.68|2425.08|2426.18|2425.28|2432.35|2431.95|2421.71|2421.31|849321
1499724000000|2017-07-10 22:00:00|2426.03|2425.43|2427.17|2426.27|2430.16|2429.56|2412.81|2412.41|1127760
1499810400000|2017-07-11 22:00:00|2427.07|2426.47|2443.61|2442.71|2446.1|2445.7|2424.95|2424.35|1129152
1499896800000|2017-07-12 22:00:00|2443.76|2443.16|2448.99|2448.09|2449.56|2449.16|2441.54|2441.14|934535
1499983200000|2017-07-13 22:00:00|2449.24|2448.39|2459.98|2459.08|2463.93|2463.53|2444.87|2444.27|1076097
1500242400000|2017-07-16 22:00:00|2460.07|2459.47|2462.41|2461.51|2463.34|2462.94|2456.95|2456.35|846215
1500328800000|2017-07-17 22:00:00|2462.51|2461.91|2462.68|2461.78|2463.53|2462.93|2450.79|2450.39|1072247
1500415200000|2017-07-18 22:00:00|2462.53|2461.93|2473.73|2472.83|2474.58|2473.98|2460.41|2459.81|941018
1500501600000|2017-07-19 22:00:00|2473.58|2472.98|2475.49|2474.59|2478.71|2478.11|2468.11|2467.71|1095267
1500588000000|2017-07-20 22:00:00|2475.29|2474.69|2472.45|2471.55|2477.92|2477.32|2465.57|2465.17|1079927
1500847200000|2017-07-23 22:00:00|2472.3|2471.7|2470.1|2469.2|2473.08|2472.68|2466.18|2465.58|846516
1500933600000|2017-07-24 22:00:00|2470.05|2469.45|2478.05|2477.15|2481.23|2480.83|2469.05|2468.45|1067568
1501020000000|2017-07-25 22:00:00|2477.95|2477.35|2477.82|2476.92|2482.33|2481.73|2474.83|2474.23|950421
1501106400000|2017-07-26 22:00:00|2477.57|2476.97|2475.46|2474.56|2483.35|2482.95|2460.43|2460.03|1642048
1501192800000|2017-07-27 22:00:00|2475.31|2474.71|2473.84|2472.94|2475.31|2474.71|2464.69|2464.09|1138364
1501452000000|2017-07-30 22:00:00|2474.19|2473.59|2472.05|2471.15|2478.07|2477.57|2468.74|2468.34|1183765
1501538400000|2017-07-31 22:00:00|2471.45|2470.85|2477.62|2476.72|2480.58|2479.98|2469.83|2469.23|1036449
1501624800000|2017-08-01 22:00:00|2477.22|2476.62|2476.53|2475.63|2479.1|2478.5|2466.5|2466.1|1292421
1501711200000|2017-08-02 22:00:00|2476.08|2475.48|2473.31|2472.41|2477.21|2476.61|2468.73|2468.33|1079050
1501797600000|2017-08-03 22:00:00|2473.66|2473.06|2474.98|2474.08|2480.19|2479.79|2470.29|2469.69|1056374
1502056800000|2017-08-06 22:00:00|2475.83|2475.23|2480.32|2479.42|2481.2|2480.8|2474.96|2474.36|585749
1502143200000|2017-08-07 22:00:00|2480.37|2479.77|2473.41|2472.51|2491.28|2490.88|2470.53|2470.13|1360180
1502229600000|2017-08-08 22:00:00|2472.71|2472.11|2475.86|2474.96|2476.51|2475.91|2461.84|2461.24|1545251
1502316000000|2017-08-09 22:00:00|2476.26|2475.66|2436.26|2435.36|2476.26|2475.66|2434.81|2434.21|2307058
1502402400000|2017-08-10 22:00:00|2436.56|2435.96|2442.59|2441.69|2448.34|2447.94|2432.44|2431.84|1640016
1502661600000|2017-08-13 22:00:00|2444.69|2444.09|2466.35|2465.45|2468.5|2468.1|2444.19|2443.59|1460067
1502748000000|2017-08-14 22:00:00|2465.9|2465.3|2465.57|2464.67|2474.78|2474.18|2461.68|2461.28|1050606
1502834400000|2017-08-15 22:00:00|2465.37|2464.77|2468.05|2467.15|2475.09|2474.69|2462.5|2461.9|1128747
1502920800000|2017-08-16 22:00:00|2467.95|2467.35|2428.69|2427.79|2469.58|2468.98|2424.99|2424.39|2218269
1503007200000|2017-08-17 22:00:00|2427.99|2427.39|2426.63|2425.73|2440.58|2440.18|2420.77|2420.37|2181341
1503266400000|2017-08-20 22:00:00|2430.73|2430.13|2429.51|2428.61|2432.61|2432.01|2417.26|2416.86|1318378
1503352800000|2017-08-21 22:00:00|2429.31|2428.71|2454.42|2453.52|2455.57|2454.97|2428.69|2428.09|1356819
1503439200000|2017-08-22 22:00:00|2454.32|2453.72|2441.35|2440.45|2455.95|2455.35|2440.1|2439.7|1230242
1503525600000|2017-08-23 22:00:00|2441.8|2441.2|2443.75|2442.85|2450.33|2449.93|2436.15|2435.75|1389407
1503612000000|2017-08-24 22:00:00|2443.84|2443.24|2443.89|2442.99|2454.62|2454.22|2438.84|2438.24|1181081
1503871200000|2017-08-27 22:00:00|2440.24|2439.64|2435.89|2434.99|2450.27|2449.87|2435.89|2434.99|924275
1503957600000|2017-08-28 22:00:00|2433.89|2433.29|2447.11|2446.21|2449.38|2448.98|2422.02|2421.42|1604673
1504044000000|2017-08-29 22:00:00|2446.96|2446.36|2455.72|2454.82|2460.33|2459.93|2443.24|2442.74|1280043
1504130400000|2017-08-30 22:00:00|2455.82|2455.22|2471.42|2470.52|2475.26|2474.86|2455.45|2454.85|1700868
1504216800000|2017-08-31 22:00:00|2471.32|2470.72|2475.47|2474.57|2480.6|2480.2|2471.2|2470.6|1025691
1504476000000|2017-09-03 22:00:00|2463.32|2462.72|2469.05|2468.15|2469.85|2469.45|2461.95|2461.35|204038
1504562400000|2017-09-04 22:00:00|2468.07|2467.47|2461.25|2460.35|2472.1|2471.7|2446.6|2446.2|1892621
1504648800000|2017-09-05 22:00:00|2461|2460.65|2464.68|2463.78|2469.83|2469.43|2457.63|2457.03|1552747
1504735200000|2017-09-06 22:00:00|2464.48|2463.88|2466.75|2465.85|2469.11|2468.61|2458.11|2457.51|1514519
1504821600000|2017-09-07 22:00:00|2467.1|2466.5|2463.83|2462.93|2467.98|2467.38|2457.48|2456.88|1211783
1505080800000|2017-09-10 22:00:00|2471.18|2470.58|2488.91|2488.01|2489.56|2489.16|2470.56|2469.96|1856033
1505167200000|2017-09-11 22:00:00|2489.01|2488.41|2497.66|2496.76|2497.76|2497.16|2487.64|2487.04|1731799
1505253600000|2017-09-12 22:00:00|2498.01|2497.41|2497.19|2496.29|2498.26|2497.83|2491.89|2491.29|1410905
1505340000000|2017-09-13 22:00:00|2496.89|2496.04|2496.6|2495.7|2498.17|2497.77|2489.77|2489.17|1350260
1505426400000|2017-09-14 22:00:00|2496.15|2495.55|2502.25|2501.35|2502.35|2501.75|2489.65|2489.05|1329306
1505685600000|2017-09-17 22:00:00|2501.6|2501|2505.41|2504.51|2508.13|2507.73|2500.02|2499.62|1075788
1505772000000|2017-09-18 22:00:00|2505.21|2504.61|2506.09|2505.19|2508.27|2507.87|2503.27|2502.87|952212
1505858400000|2017-09-19 22:00:00|2505.99|2505.39|2507.12|2506.22|2509.27|2508.87|2496.28|2495.88|1214588
1505944800000|2017-09-20 22:00:00|2506.67|2506.07|2503.12|2502.22|2508.3|2507.7|2498.7|2498.3|1110543
1506031200000|2017-09-21 22:00:00|2503.47|2502.87|2502.48|2501.58|2503.61|2503.21|2494.6|2494|1008258
1506290400000|2017-09-24 22:00:00|2501.33|2500.73|2500.64|2499.74|2507.21|2506.61|2487.96|2487.56|1526272
1506376800000|2017-09-25 22:00:00|2500.49|2499.89|2498.27|2497.37|2503.77|2503.37|2495.1|2494.7|1136453
1506463200000|2017-09-26 22:00:00|2497.82|2497.22|2505.79|2504.89|2511.87|2511.47|2495.75|2495.35|1562032
1506549600000|2017-09-27 22:00:00|2505.44|2504.84|2510.87|2509.97|2511.22|2510.66|2501.32|2500.72|1096719
1506636000000|2017-09-28 22:00:00|2510.72|2510.12|2520.76|2519.86|2520.86|2520.26|2507.75|2507.35|1324917
1506895200000|2017-10-01 22:00:00|2520.61|2520.01|2530.14|2529.24|2530.84|2530.24|2520.36|2519.76|1112102
1506981600000|2017-10-02 22:00:00|2530.09|2529.49|2536.34|2535.44|2536.69|2536.09|2528.22|2527.62|836606
1507068000000|2017-10-03 22:00:00|2536.44|2535.84|2538.15|2537.25|2540.68|2540.28|2532.22|2531.82|943503
1507154400000|2017-10-04 22:00:00|2537.7|2537.1|2551.34|2550.44|2552.82|2552.37|2537.08|2536.48|1086017
1507240800000|2017-10-05 22:00:00|2550.94|2550.34|2547.3|2546.4|2552.07|2551.47|2543.93|2543.53|1137731
1507500000000|2017-10-08 22:00:00|2546.65|2546.05|2545.63|2544.73|2552.78|2552.18|2541.83|2541.43|718807
1507586400000|2017-10-09 22:00:00|2545.48|2544.88|2550.98|2550.08|2555.76|2555.36|2545.06|2544.66|1141088
1507672800000|2017-10-10 22:00:00|2550.73|2550.38|2554.38|2553.48|2555.61|2555.08|2546.61|2546.01|804673
1507759200000|2017-10-11 22:00:00|2554.48|2553.88|2550.73|2549.83|2555.46|2555.06|2548.71|2548.31|924274
1507845600000|2017-10-12 22:00:00|2550.13|2549.53|2555.3|2554.4|2557.91|2557.51|2549.51|2548.91|904854
1508104800000|2017-10-15 22:00:00|2554.65|2554.05|2558.16|2557.26|2559.68|2559.28|2552.79|2552.39|780631
1508191200000|2017-10-16 22:00:00|2558.01|2557.41|2559.27|2558.37|2560.2|2559.8|2554.54|2554.14|728364
1508277600000|2017-10-17 22:00:00|2559.32|2558.72|2562.45|2561.55|2564.7|2564.1|2558.95|2558.35|738066
1508364000000|2017-10-18 22:00:00|2562.5|2561.9|2563.78|2562.88|2563.78|2563.16|2544.88|2544.28|1346675
1508450400000|2017-10-19 22:00:00|2563.13|2562.53|2576.42|2575.52|2577.02|2576.42|2562.01|2561.41|1236334
1508709600000|2017-10-22 22:00:00|2575.77|2575.17|2565.35|2564.45|2579.65|2579.05|2564|2563.4|1217079
1508796000000|2017-10-23 22:00:00|2565.25|2564.65|2567.56|2566.66|2572.49|2572.09|2564.88|2564.28|1035598
1508882400000|2017-10-24 22:00:00|2567.21|2566.61|2562.05|2561.15|2568.59|2567.99|2544.18|2543.78|2087990
1508968800000|2017-10-25 22:00:00|2562.4|2561.8|2564.07|2563.17|2567.31|2566.91|2558.15|2557.55|1361049
1509055200000|2017-10-26 22:00:00|2564.02|2563.42|2579.83|2578.93|2583.41|2583.01|2559.9|2559.3|1543591
1509228000000|2017-10-28 22:00:00|2578.43|2577.83|2578.56|2577.96|2580.81|2580.21|2577.93|2577.33|7042
1509318000000|2017-10-29 23:00:00|2578.31|2577.71|2570.62|2570.02|2579.96|2579.56|2568.61|2568.21|1186140
1509404400000|2017-10-30 23:00:00|2570.74|2570.14|2575.2|2574.6|2578.6|2578.2|2569.87|2569.27|1024548
1509490800000|2017-10-31 23:00:00|2575.45|2574.85|2575.88|2575.28|2588.6|2588.2|2574.5|2573.6|1268731
1509577200000|2017-11-01 23:00:00|2575.63|2575.03|2581.18|2580.58|2581.8|2581.2|2565.28|2564.88|1259879
1509663600000|2017-11-02 23:00:00|2581.05|2580.45|2584.88|2583.98|2588.73|2588.33|2576.83|2576.43|969846
1509922800000|2017-11-05 23:00:00|2584.11|2583.51|2591.5|2590.6|2593.49|2593.09|2578.86|2578.26|827481
1510009200000|2017-11-06 23:00:00|2591.45|2590.85|2587.88|2586.98|2597.23|2596.83|2584.57|2584.17|1152413
1510095600000|2017-11-07 23:00:00|2587.53|2586.93|2594.05|2593.15|2595.66|2595.26|2583.41|2582.81|1036385
1510182000000|2017-11-08 23:00:00|2594.25|2593.65|2584.59|2583.69|2597.13|2596.53|2566.45|2566.05|2203240
1510268400000|2017-11-09 23:00:00|2584.29|2583.44|2581.75|2580.85|2587.92|2587.32|2573.92|2573.32|1178138
1510527600000|2017-11-12 23:00:00|2582.98|2582.38|2582.44|2581.54|2587.72|2587.32|2572.98|2572.38|1043487
1510614000000|2017-11-13 23:00:00|2582.29|2581.69|2578.51|2577.61|2584.17|2583.57|2566.32|2565.92|1572826
1510700400000|2017-11-14 23:00:00|2578.26|2577.66|2565.34|2564.44|2578.51|2577.91|2557.04|2556.64|1900593
1510786800000|2017-11-15 23:00:00|2565.44|2564.84|2586.03|2585.13|2590.41|2590.01|2563.32|2562.72|1511769
1510873200000|2017-11-16 23:00:00|2585.28|2584.68|2577.49|2576.59|2586.91|2586.31|2576.09|2575.49|1169198
1511132400000|2017-11-19 23:00:00|2578.34|2577.74|2583.47|2582.57|2584.94|2584.54|2569.22|2568.62|987075
1511218800000|2017-11-20 23:00:00|2583.12|2582.52|2596.55|2595.65|2601.41|2601.01|2580.5|2579.9|1130177
1511305200000|2017-11-21 23:00:00|2596.65|2596.05|2596.14|2595.24|2600.78|2600.18|2594.39|2593.79|747618
1511391600000|2017-11-22 23:00:00|2594.89|2594.29|2597.54|2596.64|2600.39|2599.49|2591.14|2590.54|122734
1511478000000|2017-11-23 23:00:00|2597.89|2597.29|2601.4|2600.5|2604.46|2604.06|2596.02|2595.42|413653
1511737200000|2017-11-26 23:00:00|2602.89|2602.29|2603.55|2602.65|2606.67|2606.27|2598.02|2597.42|930031
1511823600000|2017-11-27 23:00:00|2603.4|2602.8|2626.26|2625.36|2627.84|2627.44|2598.53|2597.93|1538814
1511910000000|2017-11-28 23:00:00|2626.21|2625.61|2624.84|2623.94|2634.74|2634.34|2620.83|2620.43|1642570
1511996400000|2017-11-29 23:00:00|2624.74|2624.14|2640.52|2639.62|2658.28|2657.88|2621.62|2621.02|2303172
1512082800000|2017-11-30 23:00:00|2640.32|2639.72|2643.51|2642.61|2650.56|2650.16|2605.06|2604.66|2487302
1512342000000|2017-12-03 23:00:00|2659.86|2659.26|2636.68|2635.78|2665.39|2664.99|2634.12|2633.52|1724999
1512428400000|2017-12-04 23:00:00|2636.37|2635.77|2627.89|2626.99|2648.9|2648.5|2627.64|2626.99|1349368
1512514800000|2017-12-05 23:00:00|2627.39|2626.79|2631.03|2630.13|2634.62|2634.22|2620.52|2619.92|1238718
1512601200000|2017-12-06 23:00:00|2630.38|2629.78|2639.83|2638.93|2641.46|2641.06|2626.16|2625.76|1290400
1512687600000|2017-12-07 23:00:00|2639.68|2639.08|2651.9|2651|2652.5|2651.9|2637.56|2636.96|1131636
1512946800000|2017-12-10 23:00:00|2653|2652.4|2663.45|2662.55|2664.8|2664.2|2649.68|2649.08|1602727
1513033200000|2017-12-11 23:00:00|2662.8|2662.2|2665.45|2664.55|2669.71|2669.31|2660.33|2659.93|1637472
1513119600000|2017-12-12 23:00:00|2664.55|2663.95|2665.45|2664.55|2672.15|2671.75|2656.18|2655.58|1517606
1513206000000|2017-12-13 23:00:00|2665.1|2664.5|2649.27|2648.37|2670.1|2669.5|2648.87|2648.27|1446718
1513292400000|2017-12-14 23:00:00|2650.12|2649.52|2680.54|2679.64|2680.64|2680.04|2649.75|2649.15|1367273
1513551600000|2017-12-17 23:00:00|2680.39|2679.79|2692.35|2691.45|2695.27|2694.87|2680.02|2679.42|1005444
1513638000000|2017-12-18 23:00:00|2692.1|2691.5|2681.8|2680.9|2694.98|2694.38|2679.5|2678.9|964811
1513724400000|2017-12-19 23:00:00|2681.75|2681.15|2678.75|2677.85|2692.28|2691.88|2675.99|2675.59|933962
1513810800000|2017-12-20 23:00:00|2678.85|2678.25|2684.13|2683.23|2693.33|2692.93|2677.98|2677.38|812650
1513897200000|2017-12-21 23:00:00|2683.73|2683.13|2682.68|2681.78|2688.36|2687.76|2678.99|2678.59|590722
1514242800000|2017-12-25 23:00:00|2682.69|2681.79|2681.76|2680.86|2685.16|2684.56|2678.61|2678.21|359993
1514329200000|2017-12-26 23:00:00|2682.01|2681.41|2681.44|2680.54|2685.13|2684.73|2677.38|2676.98|627649
1514415600000|2017-12-27 23:00:00|2680.04|2679.44|2685.23|2684.33|2687.18|2686.78|2680.04|2679.44|519364
1514502000000|2017-12-28 23:00:00|2684.48|2683.88|2668.52|2667.62|2697.86|2697.26|2667.62|2667.02|1055603
1514847600000|2018-01-01 23:00:00|2675.5|2674.9|2694.47|2693.57|2696.45|2695.95|2675.25|2674.65|967216
1514934000000|2018-01-02 23:00:00|2694.32|2693.72|2709.84|2708.94|2714.43|2714.03|2692.95|2692.35|1082802
1515020400000|2018-01-03 23:00:00|2710.09|2709.49|2725.3|2724.4|2729.48|2729.08|2708.47|2707.87|1138375
1515106800000|2018-01-04 23:00:00|2725.85|2725.25|2743.08|2742.18|2743.81|2743.21|2724.48|2723.88|1093491
1515366000000|2018-01-07 23:00:00|2742.68|2742.08|2746.32|2745.42|2748.88|2748.48|2737.31|2736.71|874886
1515452400000|2018-01-08 23:00:00|2746.27|2745.67|2749.83|2748.93|2759.56|2759.16|2742.65|2742.05|1120366
1515538800000|2018-01-09 23:00:00|2749.38|2748.78|2749.69|2748.79|2751.51|2750.91|2736.16|2735.76|1261192
1515625200000|2018-01-10 23:00:00|2749.34|2748.74|2768.57|2767.67|2769.97|2769.37|2747.22|2746.62|1008257
1515711600000|2018-01-11 23:00:00|2768.22|2767.62|2788.66|2787.76|2789.26|2788.66|2766.35|2765.75|1299728
1515970800000|2018-01-14 23:00:00|2791.01|2790.41|2793.4|2792.5|2796.39|2795.79|2790.39|2789.79|153759
1516057200000|2018-01-15 23:00:00|2794|2793.4|2782.11|2781.21|2807.53|2807.13|2768.49|2768.09|1775805
1516143600000|2018-01-16 23:00:00|2781.96|2781.36|2801.91|2801.01|2807.49|2807.09|2778.34|2777.74|1445226
1516230000000|2018-01-17 23:00:00|2801.21|2800.61|2795.8|2794.9|2806.25|2805.85|2792.28|2791.88|1220248
1516316400000|2018-01-18 23:00:00|2795.9|2795.3|2811.18|2810.28|2813.16|2812.56|2790.53|2789.93|1296562
1516575600000|2018-01-21 23:00:00|2804.28|2803.68|2833.81|2832.91|2836.16|2835.56|2800.41|2799.81|1100602
1516662000000|2018-01-22 23:00:00|2832.91|2832.31|2836.16|2835.26|2843.01|2842.61|2826.79|2826.19|1199533
1516748400000|2018-01-23 23:00:00|2835.86|2834.76|2839.34|2838.44|2853.32|2852.92|2823.82|2823.42|1767015
1516834800000|2018-01-24 23:00:00|2838.89|2838.29|2842.35|2841.45|2852.77|2852.17|2830.54|2830.14|1374775
1516921200000|2018-01-25 23:00:00|2842.2|2841.6|2874.25|2873.35|2875.35|2874.75|2841.08|2840.48|1204688
1517180400000|2018-01-28 23:00:00|2873.6|2873|2853.29|2852.39|2877.73|2877.13|2851.71|2851.14|1355513
1517266800000|2018-01-29 23:00:00|2853.24|2852.64|2823.31|2822.41|2857.62|2857.02|2818.27|2817.87|2059515
1517353200000|2018-01-30 23:00:00|2822.91|2822.31|2828.23|2827.33|2838.94|2838.54|2812.77|2812.37|1769360
1517439600000|2018-01-31 23:00:00|2827.93|2827.08|2825.89|2824.99|2836.56|2836.05|2808.81|2808.21|1604707
1517526000000|2018-02-01 23:00:00|2826.09|2825.19|2757.24|2756.34|2830.37|2829.77|2755.09|2754.49|2438714
1517785200000|2018-02-04 23:00:00|2755.84|2755.24|2626.87|2625.97|2763.58|2763.18|2596.97|2596.37|3904629
1517871600000|2018-02-05 23:00:00|2624.72|2624.12|2687.52|2686.62|2702.41|2702.01|2531.22|2530.62|4714168
1517958000000|2018-02-06 23:00:00|2688.55|2687.95|2667.01|2666.11|2728.72|2728.32|2663.55|2662.95|2426010
1518044400000|2018-02-07 23:00:00|2666.5|2665.9|2597.8|2596.9|2688.13|2687.53|2579.87|2579.47|3070075
1518130800000|2018-02-08 23:00:00|2595.74|2595.14|2623.57|2622.67|2639.54|2639.14|2532.32|2531.92|3799685
1518390000000|2018-02-11 23:00:00|2627.67|2627.07|2654.73|2653.83|2673.35|2672.95|2622.02|2621.62|2102734
1518476400000|2018-02-12 23:00:00|2655.18|2654.58|2663.81|2662.91|2669.19|2668.79|2635.96|2635.56|1430405
1518562800000|2018-02-13 23:00:00|2663.9|2663.3|2696.34|2695.44|2702.43|2702.03|2628.28|2627.68|2019934
1518649200000|2018-02-14 23:00:00|2695.74|2695.14|2735.16|2734.26|2737.31|2736.71|2689.45|2689.05|1623759
1518735600000|2018-02-15 23:00:00|2734.56|2733.96|2736.33|2735.43|2755.08|2754.68|2722.94|2722.34|1680531
1518994800000|2018-02-18 23:00:00|2736.43|2735.83|2729.37|2728.47|2747.81|2747.21|2719.71|2719.31|184213
1519081200000|2018-02-19 23:00:00|2728.93|2728.33|2714.82|2713.92|2737.88|2737.48|2706.4|2706|1223526
1519167600000|2018-02-20 23:00:00|2715.32|2714.72|2699.33|2698.43|2748.43|2748.03|2694.31|2693.71|1572800
1519254000000|2018-02-21 23:00:00|2699.43|2698.83|2713.52|2712.62|2731.73|2731.33|2682.93|2682.33|1577396
1519340400000|2018-02-22 23:00:00|2713.27|2712.92|2746.65|2745.75|2751|2750.4|2710.65|2710.05|1203193
1519599600000|2018-02-25 23:00:00|2752.5|2751.9|2783.9|2783|2786.15|2785.55|2743.63|2743.03|1206288
1519686000000|2018-02-26 23:00:00|2783.65|2783.05|2746.86|2745.96|2789.52|2789.12|2742.09|2741.49|1681757
1519772400000|2018-02-27 23:00:00|2746.71|2746.11|2718.39|2717.49|2761.74|2761.34|2712.12|2711.52|1775572
1519858800000|2018-02-28 23:00:00|2718.59|2717.69|2679.55|2678.65|2731.08|2730.68|2659.38|2658.98|2762388
1519945200000|2018-03-01 23:00:00|2679.6|2679|2691.33|2690.43|2696.49|2696.09|2647.88|2647.48|2119386
1520204400000|2018-03-04 23:00:00|2683.93|2683.33|2719.41|2718.51|2728.38|2727.98|2664.56|2663.96|1730475
1520290800000|2018-03-05 23:00:00|2719.61|2718.71|2700.86|2699.96|2734.84|2734.24|2700.86|2699.96|1418832
1520377200000|2018-03-06 23:00:00|2699.81|2699.21|2723.22|2722.32|2731.09|2730.69|2682.44|2681.84|1802333
1520463600000|2018-03-07 23:00:00|2722.82|2722.22|2738.12|2737.22|2740.87|2740.47|2720.45|2719.85|1477048
1520550000000|2018-03-08 23:00:00|2737.52|2736.92|2783.74|2782.84|2786.88|2786.48|2731.9|2731.3|1497144
1520722800000|2018-03-10 23:00:00|2784.87|2783.97|2791.72|2791.12|2791.97|2791.37|2784.87|2783.97|6054
1520809200000|2018-03-11 23:00:00|2791.97|2791.37|2783.86|2783.26|2800.47|2799.87|2779.23|2778.83|1633918
1520895600000|2018-03-12 23:00:00|2783.98|2783.38|2762.67|2762.07|2802.51|2802.11|2757.29|2756.69|2221068
1520982000000|2018-03-13 23:00:00|2762.42|2761.82|2754|2753.4|2778.42|2777.82|2744.58|2744.18|1899452
1521068400000|2018-03-14 23:00:00|2753.75|2753.15|2753.68|2753.08|2763.31|2762.91|2741.25|2740.65|1377960
1521154800000|2018-03-15 23:00:00|2753.8|2753.2|2751.78|2750.88|2762.1|2761.7|2746.68|2746.08|1100148
1521327600000|2018-03-17 23:00:00|2750.63|2750.03|2749.26|2748.66|2750.63|2750.03|2747.26|2746.66|9580
1521414000000|2018-03-18 23:00:00|2749.01|2748.41|2716.64|2716.04|2752.01|2751.41|2693.48|2693.08|1945907
1521500400000|2018-03-19 23:00:00|2716.89|2716.29|2718.19|2717.59|2726.14|2725.54|2709.89|2709.49|1082134
1521586800000|2018-03-20 23:00:00|2718.06|2717.46|2715.73|2715.13|2740.62|2740.22|2709.73|2709.33|1390752
1521673200000|2018-03-21 23:00:00|2715.98|2715.38|2637.51|2636.91|2723.23|2722.63|2632.76|2632.16|2517156
1521759600000|2018-03-22 23:00:00|2636.76|2636.16|2596.1|2595.2|2656.91|2656.51|2585.48|2585.08|2751604
1522015200000|2018-03-25 22:00:00|2594.2|2593.6|2659.02|2658.12|2662.26|2661.86|2590.58|2589.98|2207998
1522101600000|2018-03-26 22:00:00|2659.22|2658.62|2610.9|2610|2679.35|2678.75|2595.41|2595.01|2367355
1522188000000|2018-03-27 22:00:00|2612|2611.4|2608.49|2607.59|2633.35|2632.95|2592.85|2592.45|2729570
1522274400000|2018-03-28 22:00:00|2609.94|2609.34|2637.82|2636.92|2659.72|2659.32|2601.07|2600.47|1956709
1522620000000|2018-04-01 22:00:00|2634.42|2633.82|2583.39|2582.49|2641.55|2640.95|2553.4|2553|2323710
1522706400000|2018-04-02 22:00:00|2582.89|2582.29|2613.82|2612.92|2619.94|2619.54|2575.43|2575.03|2158711
1522792800000|2018-04-03 22:00:00|2612.97|2612.37|2645.83|2644.93|2650.6|2650.2|2560.85|2560.25|2174799
1522879200000|2018-04-04 22:00:00|2646.18|2645.58|2662.56|2661.66|2672.8|2672.4|2644.81|2644.21|1588657
1522965600000|2018-04-05 22:00:00|2663.41|2662.81|2605.66|2604.76|2664.29|2663.69|2585.82|2585.42|2512761
1523224800000|2018-04-08 22:00:00|2611.51|2610.91|2618.27|2617.37|2653.98|2653.58|2609.89|2609.29|1693993
1523311200000|2018-04-09 22:00:00|2617.37|2616.77|2654.43|2653.53|2665.78|2665.38|2612.5|2611.9|1943642
1523397600000|2018-04-10 22:00:00|2654.63|2654.03|2642.68|2641.78|2661.16|2660.76|2626.01|2625.41|1583932
1523484000000|2018-04-11 22:00:00|2642.78|2642.18|2665.44|2664.54|2675.13|2674.73|2639.91|2639.31|1252114
1523570400000|2018-04-12 22:00:00|2662.04|2661.44|2659.53|2658.63|2680.57|2680.17|2644.98|2644.58|1646576
1523829600000|2018-04-15 22:00:00|2674.63|2674.03|2679.46|2678.56|2686.7|2686.3|2660.76|2660.16|1183926
1523916000000|2018-04-16 22:00:00|2679.06|2678.46|2704.76|2703.86|2713.54|2713.14|2678.69|2678.09|1217565
1524002400000|2018-04-17 22:00:00|2704.51|2703.91|2711.22|2710.32|2718.39|2717.79|2703.89|2703.29|1027423
1524088800000|2018-04-18 22:00:00|2711.52|2710.92|2692.82|2691.92|2712.9|2712.3|2681.58|2681.18|1529706
1524175200000|2018-04-19 22:00:00|2692.62|2692.02|2672.13|2671.23|2698.25|2697.65|2660.51|2660.11|1575187
1524434400000|2018-04-22 22:00:00|2681.73|2681.13|2672.64|2671.74|2684.11|2683.51|2657.94|2657.54|1202427
1524520800000|2018-04-23 22:00:00|2672.34|2671.99|2635.75|2634.85|2689.22|2688.62|2616.83|2616.43|2299901
1524607200000|2018-04-24 22:00:00|2636.05|2635.45|2649.11|2648.21|2649.96|2649.36|2612.08|2611.68|1852541
1524693600000|2018-04-25 22:00:00|2649.96|2649.36|2676.12|2675.22|2678.87|2678.27|2641.34|2640.74|1252681
1524780000000|2018-04-26 22:00:00|2676.62|2676.02|2673.24|2672.34|2677.4|2677|2659.49|2659.09|1119890
1525039200000|2018-04-29 22:00:00|2673.4|2672.5|2648.17|2647.27|2683.47|2682.87|2646.98|2646.36|1277796
1525125600000|2018-04-30 22:00:00|2648.23|2647.63|2657.19|2656.29|2659.63|2659.03|2625.33|2624.93|1294337
1525212000000|2018-05-01 22:00:00|2658.13|2657.53|2629.59|2628.69|2660.99|2660.59|2626.67|2626.07|1368802
1525298400000|2018-05-02 22:00:00|2629.17|2628.57|2634.11|2633.21|2638.55|2637.95|2594.64|2594.24|2085694
1525384800000|2018-05-03 22:00:00|2634.15|2633.25|2666.01|2665.11|2671.69|2671.29|2614.63|2614.23|1627109
1525644000000|2018-05-06 22:00:00|2664.86|2664.26|2670.51|2669.61|2683.57|2683.17|2663.74|2663.14|1105232
1525730400000|2018-05-07 22:00:00|2670.26|2669.66|2672.83|2671.93|2677.25|2676.85|2655.06|2654.66|1242801
1525816800000|2018-05-08 22:00:00|2672.22|2671.62|2697.35|2696.45|2701.74|2701.34|2669.1|2668.5|1218829
1525903200000|2018-05-09 22:00:00|2697.34|2696.74|2717.36|2716.46|2726.68|2726.28|2694.22|2693.62|1149143
1525989600000|2018-05-10 22:00:00|2717.39|2716.49|2729.35|2728.45|2733.38|2732.98|2716.98|2716.38|1027024
1526248800000|2018-05-13 22:00:00|2731.5|2730.9|2729.57|2728.67|2742.33|2741.93|2725.3|2724.9|922408
1526335200000|2018-05-14 22:00:00|2729.39|2728.79|2711.08|2710.18|2732.02|2731.42|2702.04|2701.64|1486296
1526421600000|2018-05-15 22:00:00|2711.16|2710.26|2722.04|2721.14|2728.44|2728.04|2705.39|2704.79|1032814
1526508000000|2018-05-16 22:00:00|2721.87|2721.27|2718.48|2717.58|2731.85|2731.45|2711.1|2710.7|1043542
1526594400000|2018-05-17 22:00:00|2718.85|2718.25|2713|2712.1|2726.98|2726.38|2709.28|2708.88|985407
1526853600000|2018-05-20 22:00:00|2732.06|2731.46|2732.66|2731.76|2739.51|2739.11|2725.19|2724.59|908042
1526940000000|2018-05-21 22:00:00|2731.66|2731.06|2725.66|2724.76|2741.94|2741.54|2722.41|2722.01|859381
1527026400000|2018-05-22 22:00:00|2725.3|2724.7|2730.84|2729.94|2733.74|2733.14|2705.43|2704.83|1263930
1527112800000|2018-05-23 22:00:00|2730.61|2730.01|2727.72|2726.82|2734.24|2733.64|2707.33|2706.93|1225710
1527199200000|2018-05-24 22:00:00|2727.77|2727.17|2722.27|2721.37|2738.65|2738.05|2714.9|2714.5|964791
1527458400000|2018-05-27 22:00:00|2729.5|2728.9|2722.52|2721.62|2733.13|2732.53|2719.63|2719.03|96693
1527544800000|2018-05-28 22:00:00|2722.5|2721.9|2694.77|2693.87|2725.38|2724.78|2676.74|2676.34|1821258
1527631200000|2018-05-29 22:00:00|2694.48|2693.88|2721.51|2720.61|2729.74|2729.34|2687.11|2686.51|1387255
1527717600000|2018-05-30 22:00:00|2720.87|2720.27|2708.02|2707.12|2728.38|2727.78|2700.45|2700.05|1616060
1527804000000|2018-05-31 22:00:00|2707.91|2707.31|2735.4|2734.5|2737.67|2737.27|2706.54|2705.94|1163929
1528063200000|2018-06-03 22:00:00|2730.29|2729.69|2746.08|2745.18|2749.82|2749.42|2729.67|2729.07|824556
1528149600000|2018-06-04 22:00:00|2746.42|2745.82|2752.6|2751.7|2753.81|2753.21|2739.65|2739.25|971992
1528236000000|2018-06-05 22:00:00|2751.56|2750.96|2773.82|2772.92|2774.86|2774.26|2748.67|2748.27|1296225
1528322400000|2018-06-06 22:00:00|2773.36|2772.76|2772.31|2771.41|2779.74|2779.14|2760.66|2760.26|1744416
1528408800000|2018-06-07 22:00:00|2771.52|2770.92|2779.66|2778.76|2780.14|2779.54|2752.65|2752.05|1291465
1528668000000|2018-06-10 22:00:00|2772.01|2771.41|2782.64|2781.74|2791.18|2790.78|2771.14|2770.54|1530751
1528754400000|2018-06-11 22:00:00|2781.37|2780.77|2788.13|2787.23|2790.01|2789.61|2778.75|2778.15|1486471
1528840800000|2018-06-12 22:00:00|2788.21|2787.61|2774.91|2774.01|2792.09|2791.63|2773.74|2773.14|1371457
1528927200000|2018-06-13 22:00:00|2774.58|2773.68|2783.03|2782.13|2789.43|2789.03|2767.37|2766.77|1250486
1529013600000|2018-06-14 22:00:00|2783.02|2782.42|2778.48|2777.58|2783.77|2783.17|2761.3|2760.9|1474471
1529272800000|2018-06-17 22:00:00|2780.9|2780.3|2775|2774.1|2783.15|2782.55|2757.42|2757.02|966990
1529359200000|2018-06-18 22:00:00|2774.97|2774.37|2762.36|2761.46|2776.35|2775.75|2732.35|2731.75|1582991
1529445600000|2018-06-19 22:00:00|2762.25|2761.65|2768.59|2767.69|2775.42|2775.02|2754.38|2753.78|1034543
1529532000000|2018-06-20 22:00:00|2768.09|2767.99|2747.84|2746.94|2781.97|2781.37|2744.47|2744.07|1456979
1529618400000|2018-06-21 22:00:00|2747.86|2747.26|2754.26|2753.36|2765.64|2765.24|2746.49|2745.89|1073438
1529877600000|2018-06-24 22:00:00|2754.35|2753.75|2718.65|2717.75|2755.23|2754.63|2698.59|2698.19|2148877
1529964000000|2018-06-25 22:00:00|2719.81|2719.21|2723.63|2722.73|2733.17|2732.77|2712.94|2712.34|1370327
1530050400000|2018-06-26 22:00:00|2724.62|2724.02|2702.85|2701.95|2746.42|2746.02|2699.49|2699.09|2069258
1530136800000|2018-06-27 22:00:00|2703.1|2702.5|2718.65|2717.75|2724.52|2724.12|2691.23|2690.63|1660379
1530223200000|2018-06-28 22:00:00|2718.32|2717.72|2719.64|2718.74|2743.56|2743.16|2715.2|2714.6|1557562
1530482400000|2018-07-01 22:00:00|2721.84|2721.24|2726.2|2725.3|2727.26|2726.86|2696.97|2696.37|1182655
1530568800000|2018-07-02 22:00:00|2726.23|2725.63|2712.25|2711.35|2740.36|2739.76|2711.15|2710.74|827579
1530655200000|2018-07-03 22:00:00|2712.21|2711.61|2720.35|2719.45|2722.59|2721.99|2709.34|2708.74|99798
1530741600000|2018-07-04 22:00:00|2720.46|2719.86|2735.74|2734.84|2738.56|2737.96|2711.09|2710.49|1040365
1530828000000|2018-07-05 22:00:00|2735.81|2735.21|2761.03|2760.13|2765.23|2764.83|2729.94|2729.34|1228945
1531087200000|2018-07-08 22:00:00|2761.65|2761.05|2786.02|2785.12|2786.3|2785.4|2761.53|2760.93|941889
1531173600000|2018-07-09 22:00:00|2785.49|2784.89|2779.36|2778.46|2795.97|2795.43|2779.22|2778.46|903140
1531260000000|2018-07-10 22:00:00|2778.97|2778.37|2774.7|2773.8|2785.82|2785.42|2764.1|2763.5|1330415
1531346400000|2018-07-11 22:00:00|2775.06|2774.46|2797.42|2796.52|2799.55|2799.15|2772.19|2771.59|1098510
1531432800000|2018-07-12 22:00:00|2797.26|2796.66|2802.86|2801.96|2806.14|2805.54|2792.04|2791.64|901678
1531692000000|2018-07-15 22:00:00|2805|2804.4|2794.53|2793.63|2807.38|2806.78|2793.59|2792.99|775448
1531778400000|2018-07-16 22:00:00|2794.34|2793.74|2812.1|2811.2|2814.48|2814.08|2788.47|2787.87|1021127
1531864800000|2018-07-17 22:00:00|2812.14|2811.24|2813.79|2812.89|2817.13|2816.73|2806.13|2805.73|833902
1531951200000|2018-07-18 22:00:00|2813.31|2812.71|2804.63|2803.73|2816.69|2816.09|2799.09|2798.69|1056459
1532037600000|2018-07-19 22:00:00|2804.76|2804.16|2802.58|2801.68|2810.01|2809.61|2792.39|2791.79|978941
1532296800000|2018-07-22 22:00:00|2805.27|2804.67|2810.06|2809.16|2811.88|2811.28|2792.15|2791.55|801567
1532383200000|2018-07-23 22:00:00|2809.88|2809.28|2818.52|2817.62|2830.36|2829.96|2809.76|2809.16|1317800
1532469600000|2018-07-24 22:00:00|2818.36|2817.76|2835.8|2834.9|2848.83|2848.43|2813.24|2812.64|1271486
1532556000000|2018-07-25 22:00:00|2834.8|2834.2|2840.06|2839.16|2846.01|2845.61|2832.93|2832.33|1008864
1532642400000|2018-07-26 22:00:00|2840.28|2839.38|2817.51|2816.61|2846.5|2845.9|2808.27|2807.87|1454791
1532901600000|2018-07-29 22:00:00|2816.01|2815.41|2805.02|2804.12|2821.04|2820.64|2798.2|2797.8|1151894
1532988000000|2018-07-30 22:00:00|2805.18|2804.58|2824.63|2823.13|2827.6|2827|2802.56|2801.96|1304431
1533074400000|2018-07-31 22:00:00|2824.1|2823.5|2814.75|2813.25|2825.91|2825.51|2806.1|2805.7|1071992
1533160800000|2018-08-01 22:00:00|2814.27|2813.67|2831.61|2830.11|2831.75|2830.86|2791.4|2790.8|1208914
1533247200000|2018-08-02 22:00:00|2831.21|2830.61|2841.74|2840.24|2841.78|2840.98|2825.34|2824.74|873061
1533506400000|2018-08-05 22:00:00|2842.08|2841.48|2850.14|2848.64|2853.83|2853.43|2835.21|2834.61|771767
1533592800000|2018-08-06 22:00:00|2850.18|2848.68|2860.83|2859.33|2864.11|2863.71|2848.92|2848.32|760458
1533679200000|2018-08-07 22:00:00|2860.57|2859.97|2853.33|2851.83|2862.55|2862.15|2852.03|2851.43|719110
1533765600000|2018-08-08 22:00:00|2852.78|2852.18|2851.54|2850.04|2862.57|2862.17|2849.6|2849|686408
1533852000000|2018-08-09 22:00:00|2851.6|2851|2839.38|2837.88|2851.85|2851.25|2825.88|2825.48|1360147
1534111200000|2018-08-12 22:00:00|2833.05|2832.45|2826.57|2825.07|2843.4|2843|2819.9|2819.5|1258789
1534197600000|2018-08-13 22:00:00|2826.33|2825.73|2841.6|2840.1|2843.35|2842.95|2825.46|2824.86|1006307
1534284000000|2018-08-14 22:00:00|2841.55|2840.95|2821.53|2820.03|2842.43|2841.83|2802.58|2802.18|1811969
1534370400000|2018-08-15 22:00:00|2821.36|2820.76|2842.9|2841.4|2851.2|2850.8|2816.49|2815.89|1244143
1534456800000|2018-08-16 22:00:00|2842.47|2841.87|2852.82|2851.32|2856.16|2855.76|2834.09|2833.5|1165216
1534716000000|2018-08-19 22:00:00|2852.02|2851.42|2857.05|2855.55|2860.11|2859.71|2849.15|2848.55|786279
1534802400000|2018-08-20 22:00:00|2856.22|2855.62|2853.57|2852.07|2873.37|2872.97|2851.38|2850.78|1029425
1534888800000|2018-08-21 22:00:00|2852.38|2851.78|2861.64|2860.14|2867.41|2867.01|2845.76|2845.16|973271
1534975200000|2018-08-22 22:00:00|2861.09|2860.49|2858.52|2857.02|2868.62|2868.22|2854.57|2854.17|1033708
1535061600000|2018-08-23 22:00:00|2858.48|2856.98|2876.31|2874.81|2876.78|2876.38|2856.09|2855.49|989413
1535320800000|2018-08-26 22:00:00|2877.2|2876.6|2897.61|2896.11|2898.75|2898.35|2876.08|2875.48|927166
1535407200000|2018-08-27 22:00:00|2897.27|2896.67|2899.95|2898.45|2904.4|2903.8|2894.06|2893.66|886101
1535493600000|2018-08-28 22:00:00|2899.8|2899.2|2915.08|2913.58|2916.72|2916.32|2896.93|2896.33|1070271
1535580000000|2018-08-29 22:00:00|2914.71|2914.11|2898.84|2897.34|2915.34|2914.74|2895.47|2895.07|1296892
1535666400000|2018-08-30 22:00:00|2897.64|2897.04|2907.14|2905.64|2907.18|2906.58|2891.48|2891.08|1241291
1535925600000|2018-09-02 22:00:00|2906.48|2905.88|2907.89|2906.39|2912.11|2911.51|2902.36|2901.76|121538
1536012000000|2018-09-03 22:00:00|2907.73|2907.13|2898.82|2897.32|2911.61|2911.01|2885.21|2884.81|1456400
1536098400000|2018-09-04 22:00:00|2898.77|2898.17|2888.28|2886.78|2900.15|2899.55|2877.22|2876.82|1567914
1536184800000|2018-09-05 22:00:00|2887.38|2887.03|2877.73|2876.23|2891.66|2891.26|2867.27|2866.87|1596606
1536271200000|2018-09-06 22:00:00|2877.24|2876.64|2872.79|2871.29|2884.2|2883.8|2864.27|2863.87|1647708
1536530400000|2018-09-09 22:00:00|2873.14|2872.54|2879.47|2877.97|2887.42|2887.02|2872.77|2872.17|1220181
1536616800000|2018-09-10 22:00:00|2879.51|2878.01|2890.46|2888.96|2892.39|2891.99|2866.87|2866.47|1245216
1536703200000|2018-09-11 22:00:00|2890.03|2889.43|2887.19|2885.69|2895.02|2894.62|2879.06|2878.66|1548313
1536789600000|2018-09-12 22:00:00|2886.9|2885.4|2904.58|2903.08|2906.46|2906.06|2883.85|2883.25|1612842
1536876000000|2018-09-13 22:00:00|2903.48|2902.88|2905.79|2904.29|2911.61|2911.01|2896.05|2895.65|1171833
1537135200000|2018-09-16 22:00:00|2902.47|2901.87|2889.75|2888.25|2905.35|2904.75|2886.38|2885.98|1733099
1537221600000|2018-09-17 22:00:00|2889.24|2888.64|2907.01|2905.51|2911.36|2910.96|2877.62|2877.02|1848753
1537308000000|2018-09-18 22:00:00|2906.82|2906.22|2910.35|2908.85|2912.41|2912.01|2899.7|2899.1|1347236
1537394400000|2018-09-19 22:00:00|2910.17|2909.57|2934.52|2933.02|2935.56|2934.69|2907.3|2906.7|1430126
1537480800000|2018-09-20 22:00:00|2933.99|2933.39|2927.24|2925.74|2941.37|2940.77|2926.54|2925.7|1421154
1537740000000|2018-09-23 22:00:00|2924.04|2923.44|2921.51|2920.01|2924.67|2924.07|2912.78|2912.38|1095093
1537826400000|2018-09-24 22:00:00|2921.71|2921.11|2918.26|2916.76|2929.09|2928.49|2913.38|2912.98|1013977
1537912800000|2018-09-25 22:00:00|2917.85|2917.25|2906.39|2904.89|2931.34|2930.94|2903.15|2902.55|1274430
1537999200000|2018-09-26 22:00:00|2906.52|2905.92|2917.83|2916.33|2927.43|2927.03|2902.65|2902.05|1176952
1538085600000|2018-09-27 22:00:00|2917.68|2917.08|2917.51|2916.01|2920.9|2920.5|2903.56|2902.96|1360348
1538344800000|2018-09-30 22:00:00|2919.51|2918.91|2925.52|2924.02|2937.5|2937.1|2918.15|2917.75|1210971
1538431200000|2018-10-01 22:00:00|2925.48|2923.98|2925.22|2923.72|2931.47|2931.07|2913.4|2912.8|1116117
1538517600000|2018-10-02 22:00:00|2924.68|2924.08|2922.15|2920.65|2940.46|2940.06|2920.03|2919.43|1224676
1538604000000|2018-10-03 22:00:00|2921.53|2920.93|2906.39|2904.89|2921.53|2920.93|2883.98|2883.58|2126671
1538690400000|2018-10-04 22:00:00|2906.41|2905.81|2891.8|2890.3|2911.79|2911.19|2869.37|2868.97|2245063
1538949600000|2018-10-07 22:00:00|2894.24|2893.64|2887.93|2886.43|2894.37|2893.77|2862.2|2861.8|1719576
1539036000000|2018-10-08 22:00:00|2888.07|2886.57|2881.82|2880.32|2895.12|2894.72|2869.79|2869.19|1733342
1539122400000|2018-10-09 22:00:00|2881.83|2881.23|2771.21|2769.71|2886.46|2885.86|2766.41|2764.91|3371019
1539208800000|2018-10-10 22:00:00|2771.53|2770.93|2746.66|2745.16|2793.81|2793.41|2709.7|2709.3|3929052
1539295200000|2018-10-11 22:00:00|2746.58|2745.08|2770.38|2768.88|2781.76|2781.16|2729.65|2729.25|2713436
1539554400000|2018-10-14 22:00:00|2766.53|2765.93|2745.6|2744.1|2776.35|2775.95|2742.99|2742.39|1712573
1539640800000|2018-10-15 22:00:00|2745.74|2745.14|2815.22|2813.72|2816.94|2816.21|2743.37|2742.77|1729776
1539727200000|2018-10-16 22:00:00|2813.81|2813.21|2811.86|2810.36|2822.19|2821.59|2781.63|2781.23|1886765
1539813600000|2018-10-17 22:00:00|2812.64|2812.04|2774.15|2772.65|2812.64|2812.04|2755.09|2754.69|2170674
1539900000000|2018-10-18 22:00:00|2774.12|2772.62|2766.09|2764.59|2798.76|2798.36|2760.24|2759.84|1950599
1540159200000|2018-10-21 22:00:00|2756.39|2755.79|2754.72|2753.22|2779.77|2779.17|2747.77|2747.17|1620312
1540245600000|2018-10-22 22:00:00|2754.23|2753.63|2744.25|2742.75|2755.86|2755.26|2691.04|2690.64|2780105
1540332000000|2018-10-23 22:00:00|2744.2|2743.6|2673.71|2672.21|2749.08|2748.48|2651.57|2651.17|2783654
1540418400000|2018-10-24 22:00:00|2672.8|2672.2|2678.67|2677.17|2723.25|2722.85|2658.43|2657.83|2479499
1540504800000|2018-10-25 22:00:00|2677.96|2677.36|2663.63|2662.13|2692.69|2692.29|2627.94|2627.54|3409942
1540677600000|2018-10-27 22:00:00|2667.57|2666.97|2677.7|2677.1|2682.7|2682.1|2666.7|2666.1|17196
1540767600000|2018-10-28 23:00:00|2677.45|2676.85|2639.3|2638.7|2707.35|2706.95|2603.68|2603.28|2714129
1540854000000|2018-10-29 23:00:00|2639.42|2638.82|2686.13|2685.53|2691.25|2690.65|2633.55|2632.95|2444635
1540940400000|2018-10-30 23:00:00|2685.88|2685.28|2710.63|2710.03|2737.11|2736.71|2681.75|2681.15|2373505
1541026800000|2018-10-31 23:00:00|2710.75|2710.15|2729.53|2728.93|2741.93|2741.53|2707.38|2706.78|1781459
1541113200000|2018-11-01 23:00:00|2729.65|2729.05|2723.94|2722.44|2766.78|2766.18|2700.31|2699.91|2289506
1541372400000|2018-11-04 23:00:00|2722.01|2721.41|2739.81|2738.31|2744.76|2744.36|2713.64|2713.04|1277309
1541458800000|2018-11-05 23:00:00|2740.01|2739.41|2758.53|2757.03|2762.03|2761.43|2730.64|2730.04|1239197
1541545200000|2018-11-06 23:00:00|2758.15|2757.55|2814.92|2813.42|2817.13|2816.53|2746.03|2745.43|1853427
1541631600000|2018-11-07 23:00:00|2815.38|2814.78|2803.57|2802.07|2817.51|2816.91|2795.03|2794.63|1290698
1541718000000|2018-11-08 23:00:00|2803.52|2802.92|2778.36|2776.86|2810.65|2810.05|2764.13|2763.73|1662466
1541977200000|2018-11-11 23:00:00|2777.6|2777|2731.31|2729.81|2794.73|2794.13|2722.03|2721.63|1883266
1542063600000|2018-11-12 23:00:00|2731.66|2731.06|2730.36|2728.86|2755.61|2755.21|2714.7|2714.3|2075776
1542150000000|2018-11-13 23:00:00|2730.46|2729.86|2700.75|2699.25|2747.24|2746.84|2685.86|2685.46|2236318
1542236400000|2018-11-14 23:00:00|2700.64|2699.14|2731.97|2730.47|2735.84|2735.44|2669.49|2669.09|2351524
1542322800000|2018-11-15 23:00:00|2731.11|2730.51|2741.83|2740.33|2747.79|2747.39|2707.99|2707.39|1816241
1542582000000|2018-11-18 23:00:00|2732.65|2732.05|2695.75|2694.25|2747.03|2746.43|2681.05|2680.65|1940401
1542668400000|2018-11-19 23:00:00|2695.57|2694.97|2638.56|2637.06|2695.7|2695.1|2631.48|2631.08|2498042
1542754800000|2018-11-20 23:00:00|2638.6|2637.1|2649.98|2648.48|2670.93|2670.53|2631.61|2631.01|1393672
1542841200000|2018-11-21 23:00:00|2650.17|2649.57|2633.01|2631.51|2656.3|2655.7|2627.95|2627.55|176645
1542927600000|2018-11-22 23:00:00|2635.53|2634.93|2631.02|2629.52|2647.53|2647.13|2626.16|2625.56|650662
1543186800000|2018-11-25 23:00:00|2632.18|2631.58|2662.43|2660.93|2676.51|2675.91|2631.81|2631.21|1335721
1543273200000|2018-11-26 23:00:00|2662.07|2660.57|2687.17|2685.67|2688.28|2686.78|2655.76|2655.16|1466596
1543359600000|2018-11-27 23:00:00|2686.22|2685.62|2738.83|2737.33|2744.8|2744.4|2681.1|2680.5|1805021
1543446000000|2018-11-28 23:00:00|2738.72|2737.22|2742.04|2740.54|2754.03|2753.63|2723.2|2722.8|1467818
1543532400000|2018-11-29 23:00:00|2741.93|2740.43|2764.02|2762.52|2764.32|2763.72|2728.4|2727.8|1417849
1543791600000|2018-12-02 23:00:00|2796.07|2795.47|2789.51|2788.01|2813.45|2812.85|2773.3|2772.9|1835017
1543878000000|2018-12-03 23:00:00|2789.62|2789.02|2698.26|2696.76|2790.12|2789.52|2694.69|2694.09|2617492
1543964400000|2018-12-04 23:00:00|2698.19|2697.59|2711.51|2710.01|2719.32|2718.72|2696.82|2696.22|184272
1544050800000|2018-12-05 23:00:00|2711.94|2711.34|2693.79|2692.29|2712.44|2711.84|2620.98|2620.58|3245191
1544137200000|2018-12-06 23:00:00|2694.09|2693.49|2637.05|2635.55|2709.12|2708.72|2623.15|2622.75|2507771
1544396400000|2018-12-09 23:00:00|2627.6|2627|2643.72|2642.22|2647.93|2647.53|2582.39|2581.99|2525740
1544482800000|2018-12-10 23:00:00|2642.27|2641.67|2632.9|2631.4|2677.4|2676.8|2621.25|2620.85|2232605
1544569200000|2018-12-11 23:00:00|2632.19|2631.59|2651.94|2650.44|2685.73|2685.33|2631.69|2631.09|1850309
1544655600000|2018-12-12 23:00:00|2651.3|2650.7|2646.24|2644.74|2669.83|2669.43|2637.12|2636.72|2006503
1544742000000|2018-12-13 23:00:00|2646.02|2645.42|2597.35|2595.85|2648.15|2647.55|2593.88|2593.48|1591878
1545001200000|2018-12-16 23:00:00|2593.45|2592.85|2554.38|2552.88|2613.08|2612.48|2530.27|2529.87|2901341
1545087600000|2018-12-17 23:00:00|2553.57|2552.97|2529.83|2528.33|2573.85|2573.45|2526.91|2526.31|2679587
1545174000000|2018-12-18 23:00:00|2529.72|2528.22|2501.74|2500.24|2586.34|2585.94|2487.72|2487.32|2807145
1545260400000|2018-12-19 23:00:00|2501.77|2500.27|2485.15|2483.65|2516.01|2515.41|2441.03|2440.63|3625068
1545346800000|2018-12-20 23:00:00|2485|2484.4|2419.54|2418.04|2505.52|2505.12|2407.97|2407.57|2915120
1545606000000|2018-12-23 23:00:00|2404.01|2403.41|2340.88|2340.48|2432.64|2432.04|2339.75|2339.35|1237600
1545778800000|2018-12-25 23:00:00|2340.68|2339.18|2469.52|2468.02|2477.37|2476.77|2315.98|2315.38|1925366
1545865200000|2018-12-26 23:00:00|2469.99|2469.39|2491.61|2490.11|2498.22|2497.62|2397.78|2397.38|2199232
1545951600000|2018-12-27 23:00:00|2491.84|2491.24|2487.61|2486.11|2521.62|2521.22|2472.44|2472.04|1943660
1546210800000|2018-12-30 23:00:00|2502.15|2501.55|2509.19|2507.69|2511.91|2511.31|2482.49|2482.09|1346546
1546383600000|2019-01-01 23:00:00|2509.21|2507.71|2481.73|2480.23|2520.66|2520.06|2452.41|2451.81|1914474
1546470000000|2019-01-02 23:00:00|2481.47|2479.97|2451.61|2450.11|2492.53|2492.13|2443.65|2443.25|2203359
1546556400000|2019-01-03 23:00:00|2451.62|2451.02|2529.49|2527.99|2539.11|2538.71|2439|2438.4|2274718
1546815600000|2019-01-06 23:00:00|2534.14|2533.54|2553.27|2551.77|2567.2|2566.8|2523.27|2522.67|1587832
1546902000000|2019-01-07 23:00:00|2552.81|2552.21|2569.95|2568.45|2580.59|2580.19|2547.23|2546.83|1622137
1546988400000|2019-01-08 23:00:00|2568.69|2568.09|2580.62|2579.12|2595.92|2595.52|2567.69|2567.09|1545278
1547074800000|2019-01-09 23:00:00|2579.89|2579.29|2595.12|2593.62|2599.06|2598.46|2560.02|2559.42|1485665
1547161200000|2019-01-10 23:00:00|2594.18|2593.58|2595.69|2594.19|2597.31|2596.71|2576.96|2576.56|1152228
1547420400000|2019-01-13 23:00:00|2590.08|2589.48|2582.18|2580.68|2590.46|2589.86|2567.21|2566.61|1163850
1547506800000|2019-01-14 23:00:00|2581.76|2581.16|2606.07|2604.57|2613.6|2613.2|2580.14|2579.54|1494103
1547593200000|2019-01-15 23:00:00|2606|2604.5|2615.02|2613.52|2626.2|2625.8|2602.19|2601.59|1273786
1547679600000|2019-01-16 23:00:00|2614.16|2613.56|2637.66|2636.16|2645.7|2645.3|2596.04|2595.44|1479467
1547766000000|2019-01-17 23:00:00|2637.1|2636.5|2677.21|2675.71|2677.5|2676.9|2633.23|2632.63|1685466
1548025200000|2019-01-20 23:00:00|2672.75|2672.15|2663.78|2662.28|2673|2672.4|2655.78|2655.38|158767
1548111600000|2019-01-21 23:00:00|2659.15|2658.55|2632.83|2631.33|2666.03|2665.43|2617.08|2616.68|1684633
1548198000000|2019-01-22 23:00:00|2632.09|2630.59|2634.92|2633.42|2653.83|2653.43|2612.95|2612.55|1548841
1548284400000|2019-01-23 23:00:00|2635.58|2634.98|2637.53|2636.03|2647.59|2647.19|2626.59|2626.19|1247505
1548370800000|2019-01-24 23:00:00|2637.36|2636.76|2667.05|2665.55|2672.79|2672.39|2635.49|2634.89|1333570
1548630000000|2019-01-27 23:00:00|2661.97|2661.37|2642.23|2640.73|2664.35|2663.75|2623.78|2623.38|1367510
1548716400000|2019-01-28 23:00:00|2642.01|2641.41|2650.82|2649.32|2652.63|2651.14|2630.39|2629.79|1216275
1548802800000|2019-01-29 23:00:00|2649.95|2649.35|2685.83|2684.33|2691.29|2690.89|2637.83|2637.23|1508107
1548889200000|2019-01-30 23:00:00|2685.18|2684.58|2711.56|2710.06|2714.95|2713.67|2677.06|2676.46|1830961
1548975600000|2019-01-31 23:00:00|2711.48|2709.98|2706.69|2705.19|2717.05|2716.65|2697.09|2696.69|1410692
1549234800000|2019-02-03 23:00:00|2701.01|2700.41|2722.29|2720.79|2726.41|2725.81|2698.29|2697.89|994502
1549321200000|2019-02-04 23:00:00|2722.03|2721.43|2733.71|2732.21|2739.08|2738.68|2718.16|2717.56|1201587
1549407600000|2019-02-05 23:00:00|2732.29|2731.69|2729.23|2727.73|2737.82|2737.42|2723.82|2723.42|1144132
1549494000000|2019-02-06 23:00:00|2729.19|2727.69|2703.22|2701.72|2730.56|2729.96|2687.44|2687.04|1876235
1549580400000|2019-02-07 23:00:00|2703.4|2701.9|2709.97|2708.47|2710.13|2709.53|2681.83|2681.43|1518278
1549839600000|2019-02-10 23:00:00|2713.38|2712.78|2708.77|2707.27|2722.76|2722.16|2701.76|2701.16|1086592
1549926000000|2019-02-11 23:00:00|2708.07|2707.47|2745.01|2743.51|2748.53|2748.13|2706.95|2706.35|1264391
1550012400000|2019-02-12 23:00:00|2744.53|2743.93|2748.27|2746.77|2762.31|2761.91|2743.41|2742.81|1181256
1550098800000|2019-02-13 23:00:00|2748.62|2748.02|2742.5|2741|2762.5|2761.9|2729.9|2729.5|1643751
1550185200000|2019-02-14 23:00:00|2742.39|2740.89|2778.16|2776.66|2778.73|2778.13|2729.42|2728.82|1456832
1550444400000|2019-02-17 23:00:00|2781.48|2780.88|2779.13|2777.63|2781.61|2781.01|2773.61|2773.01|131825
1550530800000|2019-02-18 23:00:00|2777.53|2776.93|2777.83|2776.33|2787.8|2787.4|2766.06|2765.56|1022601
1550617200000|2019-02-19 23:00:00|2777.98|2777.38|2786.77|2785.27|2790.59|2790.19|2773.36|2772.76|1241200
1550703600000|2019-02-20 23:00:00|2786.29|2785.69|2774.52|2773.02|2797.67|2797.07|2764.47|2764.07|1389297
1550790000000|2019-02-21 23:00:00|2774.44|2772.94|2795.5|2794|2795.5|2794.66|2771.23|2770.63|1145574
1551049200000|2019-02-24 23:00:00|2799.01|2798.41|2795.19|2793.69|2813.71|2813.31|2794.39|2793.39|1211345
1551135600000|2019-02-25 23:00:00|2795.67|2795.07|2788.24|2786.74|2803.36|2802.96|2783.8|2783.2|1171125
1551222000000|2019-02-26 23:00:00|2788.2|2786.7|2795.2|2793.7|2796.26|2795.72|2775.16|2774.76|1117284
1551308400000|2019-02-27 23:00:00|2794.51|2793.91|2786.89|2785.39|2795.01|2794.41|2781.14|2780.54|1299922
1551394800000|2019-02-28 23:00:00|2786.86|2785.36|2807.15|2805.65|2807.82|2807.42|2782.92|2782.32|1224568
1551654000000|2019-03-03 23:00:00|2813.42|2812.82|2791.74|2790.24|2819.3|2818.7|2767.16|2766.76|1740512
1551740400000|2019-03-04 23:00:00|2790.64|2790.04|2787.41|2785.91|2799.02|2798.42|2783.42|2783.02|1185911
1551826800000|2019-03-05 23:00:00|2786.61|2786.01|2770.3|2768.8|2792.24|2791.64|2768.66|2768.26|1470662
1551913200000|2019-03-06 23:00:00|2770.29|2769.69|2749.86|2748.36|2775.67|2775.07|2738.98|2738.58|1890405
1551999600000|2019-03-07 23:00:00|2748.94|2748.34|2749.68|2748.18|2751.57|2750.97|2722.22|2721.82|1359181
1552172400000|2019-03-09 23:00:00|2744.75|2744.15|2745|2744.4|2746.5|2745.9|2743|2742.4|5287
1552258800000|2019-03-10 23:00:00|2745.25|2744.65|2793.63|2793.03|2794.13|2793.53|2737.38|2736.78|1272789
1552345200000|2019-03-11 23:00:00|2793.88|2793.28|2791.6|2791|2798.43|2798.03|2780.76|2780.16|928016
1552431600000|2019-03-12 23:00:00|2791.85|2791.25|2816.99|2816.39|2821.59|2821.19|2783.48|2782.88|1543681
1552518000000|2019-03-13 23:00:00|2817.24|2816.64|2809.04|2808.44|2819.12|2818.52|2802.77|2802.37|1230435
1552604400000|2019-03-14 23:00:00|2809.29|2808.69|2825.35|2823.85|2831.34|2830.94|2807.67|2807.07|1336025
1552777200000|2019-03-16 23:00:00|2822.87|2822.27|2820.87|2820.27|2823.62|2823.02|2820.37|2819.77|4309
1552863600000|2019-03-17 23:00:00|2821.12|2820.52|2836.17|2835.57|2837.92|2837.32|2819|2818.4|999313
1552950000000|2019-03-18 23:00:00|2836.05|2835.45|2828.22|2827.62|2852.91|2852.51|2823.13|2822.73|1459137
1553036400000|2019-03-19 23:00:00|2828.47|2827.87|2820.71|2820.11|2843.89|2843.49|2811.79|2811.39|1643724
1553122800000|2019-03-20 23:00:00|2820.96|2820.36|2856.18|2855.58|2861.19|2860.79|2808.59|2807.99|1624639
1553209200000|2019-03-21 23:00:00|2855.93|2855.33|2802.92|2801.42|2859.56|2858.96|2800.64|2800.24|2185985
1553468400000|2019-03-24 23:00:00|2802.65|2802.05|2801.65|2801.05|2810.1|2809.7|2784.6|2784.2|1509736
1553554800000|2019-03-25 23:00:00|2801.4|2800.8|2815.72|2815.12|2830.18|2829.78|2801.4|2800.8|1431416
1553641200000|2019-03-26 23:00:00|2815.97|2815.37|2800.92|2800.32|2827.1|2826.5|2787.57|2787.17|1692207
1553727600000|2019-03-27 23:00:00|2801.17|2800.57|2817.66|2817.06|2819.45|2819.05|2790.55|2789.95|1167565
1553814000000|2019-03-28 23:00:00|2817.91|2817.31|2836.36|2834.86|2837.4|2836.32|2817.54|2816.94|1427465
1554069600000|2019-03-31 22:00:00|2842.29|2841.69|2865.96|2864.46|2869.47|2869.07|2841.92|2841.32|1216110
1554156000000|2019-04-01 22:00:00|2864.83|2864.23|2863.49|2861.99|2870.07|2869.67|2858.36|2857.96|849331
1554242400000|2019-04-02 22:00:00|2862.29|2861.69|2876.42|2874.92|2885.51|2885.11|2861.92|2861.32|1209616
1554328800000|2019-04-03 22:00:00|2876.43|2875.83|2879.46|2877.96|2881.21|2880.81|2867.2|2866.8|1030774
1554415200000|2019-04-04 22:00:00|2878.8|2878.2|2894.41|2892.91|2894.41|2893.57|2876.93|2876.33|1172312
1554674400000|2019-04-07 22:00:00|2894.17|2893.57|2895.19|2893.69|2896.08|2895.68|2880.45|2880.05|957869
1554760800000|2019-04-08 22:00:00|2894.42|2893.82|2878.05|2876.55|2895.8|2895.2|2873.54|2873.14|1163982
1554847200000|2019-04-09 22:00:00|2878.13|2876.63|2891.54|2890.04|2891.95|2891.31|2874.15|2873.55|946903
1554933600000|2019-04-10 22:00:00|2890.66|2890.06|2888.2|2886.7|2895.79|2895.19|2882.08|2881.68|950682
1555020000000|2019-04-11 22:00:00|2888.09|2887.49|2908.48|2906.98|2910.62|2910.22|2886.97|2886.37|1163017
1555279200000|2019-04-14 22:00:00|2908.74|2908.14|2906.63|2905.13|2910.12|2909.52|2896.72|2896.32|920974
1555365600000|2019-04-15 22:00:00|2906.22|2905.62|2906.48|2904.98|2917.1|2916.5|2900.87|2900.47|1097208
1555452000000|2019-04-16 22:00:00|2906.05|2905.45|2897.57|2896.07|2918.93|2918.43|2895.22|2894.82|1342584
1555538400000|2019-04-17 22:00:00|2897.87|2897.27|2908.06|2906.56|2908.58|2908.18|2886.25|2885.65|1292922
1555884000000|2019-04-21 22:00:00|2905.72|2905.12|2909.16|2907.66|2912.02|2911.42|2896|2895.6|684812
1555970400000|2019-04-22 22:00:00|2909.02|2908.42|2935|2933.5|2936.78|2936.35|2905.15|2904.55|1155527
1556056800000|2019-04-23 22:00:00|2934.28|2933.68|2927.21|2925.71|2936.66|2936.26|2925.21|2924.51|1063513
1556143200000|2019-04-24 22:00:00|2927.46|2926.86|2922.23|2920.73|2933.37|2932.97|2912.49|2912.09|1351331
1556229600000|2019-04-25 22:00:00|2922.08|2921.48|2937.66|2936.16|2940.89|2940.11|2915.71|2915.11|1204763
1556488800000|2019-04-28 22:00:00|2938.05|2937.45|2941.42|2939.92|2949.69|2949.29|2935.93|2935.33|907598
1556575200000|2019-04-29 22:00:00|2941.07|2940.47|2953.36|2951.86|2954.58|2953.98|2924.51|2924.11|1436037
1556661600000|2019-04-30 22:00:00|2953.33|2952.73|2915.16|2913.66|2959.21|2958.61|2914.32|2912.82|1453232
1556748000000|2019-05-01 22:00:00|2915.03|2914.43|2918.33|2916.83|2932.04|2931.64|2900.54|2900.14|1791342
1556834400000|2019-05-02 22:00:00|2917.57|2916.97|2948.32|2946.82|2948.34|2947.73|2915.7|2915.1|1241007
1557093600000|2019-05-05 22:00:00|2906.33|2905.73|2914.36|2912.86|2937.7|2937.3|2882.46|2881.86|1959414
1557180000000|2019-05-06 22:00:00|2911.65|2911.05|2890.12|2888.62|2930.03|2929.43|2862.67|2862.27|2733743
1557266400000|2019-05-07 22:00:00|2890.16|2888.66|2883.17|2881.67|2898.94|2898.34|2868.94|2868.34|2004789
1557352800000|2019-05-08 22:00:00|2883.31|2882.71|2871.25|2869.75|2884.44|2883.84|2836.15|2835.75|2655619
1557439200000|2019-05-09 22:00:00|2869.95|2869.35|2886.69|2885.19|2891.71|2891.31|2825.23|2824.83|2785509
1557698400000|2019-05-12 22:00:00|2862.06|2861.46|2806.84|2805.34|2867.69|2867.09|2801.6|2801.2|2702807
1557784800000|2019-05-13 22:00:00|2805.65|2805.05|2839.44|2837.94|2852.92|2852.52|2799.28|2798.68|1761890
1557871200000|2019-05-14 22:00:00|2840.14|2839.54|2852.41|2850.91|2858.88|2858.48|2814.02|2813.42|1875492
1557957600000|2019-05-15 22:00:00|2851.76|2851.16|2878.88|2877.38|2892.68|2892.28|2838.76|2838.16|1649218
1558044000000|2019-05-16 22:00:00|2877.85|2877.25|2860.15|2858.65|2886.38|2885.98|2850.88|2850.38|1881792
1558303200000|2019-05-19 22:00:00|2861.66|2861.06|2846.67|2845.17|2875.29|2874.69|2831.42|2831.02|1617184
1558389600000|2019-05-20 22:00:00|2846.81|2846.21|2863.75|2862.25|2869.28|2868.88|2845.44|2844.84|1257602
1558476000000|2019-05-21 22:00:00|2863.54|2862.94|2856.8|2855.3|2868.42|2867.82|2847.17|2846.57|1238122
1558562400000|2019-05-22 22:00:00|2856.54|2855.94|2820.68|2819.18|2857.17|2856.57|2805.59|2805.19|1973295
1558648800000|2019-05-23 22:00:00|2821.16|2820.56|2830.81|2829.31|2841.19|2840.79|2818.79|2818.19|1158904
1558908000000|2019-05-26 22:00:00|2830.94|2830.34|2831.04|2829.54|2838.07|2837.47|2825.57|2824.97|144682
1558994400000|2019-05-27 22:00:00|2829.44|2828.84|2804.14|2802.64|2840.47|2840.07|2800.32|2799.72|1457766
1559080800000|2019-05-28 22:00:00|2803.82|2803.22|2779.74|2778.24|2805.7|2805.1|2765.93|2765.53|2031553
1559167200000|2019-05-29 22:00:00|2779.21|2778.61|2788.74|2787.24|2799.13|2798.73|2776.59|2775.99|1260491
1559253600000|2019-05-30 22:00:00|2788.37|2787.77|2753.12|2751.62|2790.5|2789.9|2750.09|2749.49|2131580
1559512800000|2019-06-02 22:00:00|2742.96|2742.36|2754.25|2752.75|2763.78|2763.38|2729.11|2728.71|2257867
1559599200000|2019-06-03 22:00:00|2754.69|2754.09|2807.18|2805.68|2807.98|2806.48|2744.07|2743.47|1800208
1559685600000|2019-06-04 22:00:00|2806.33|2805.73|2823.11|2821.61|2828.48|2827.88|2800.66|2800.26|1709533
1559772000000|2019-06-05 22:00:00|2819.23|2818.63|2839.64|2838.14|2852.58|2852.18|2811.86|2811.26|1544140
1559858400000|2019-06-06 22:00:00|2839.03|2838.43|2877.27|2875.77|2885.49|2885.09|2837.41|2836.81|1619552
1560117600000|2019-06-09 22:00:00|2893.53|2892.93|2889.7|2888.2|2905.32|2904.92|2879.91|2879.31|1370460
1560204000000|2019-06-10 22:00:00|2889.57|2888.97|2886.91|2885.41|2910.6|2910.2|2878.69|2878.29|1360504
1560290400000|2019-06-11 22:00:00|2886.76|2886.16|2880.52|2879.02|2890.14|2889.54|2874.89|2874.29|1168341
1560376800000|2019-06-12 22:00:00|2880.68|2880.08|2892.79|2891.29|2894.96|2894.56|2866.06|2865.46|1409928
1560463200000|2019-06-13 22:00:00|2892.5|2891.9|2891.23|2889.73|2897.63|2897.03|2879.28|2878.88|1208144
1560722400000|2019-06-16 22:00:00|2890.47|2889.87|2893.28|2891.78|2899.85|2899.25|2887.25|2886.85|1440766
1560808800000|2019-06-17 22:00:00|2893.06|2892.46|2921.38|2919.88|2931.39|2930.99|2884.19|2883.59|2233083
1560895200000|2019-06-18 22:00:00|2919.83|2919.23|2926.22|2924.72|2931.82|2931.42|2910.84|2910.44|1639227
1560981600000|2019-06-19 22:00:00|2925.77|2925.17|2953.88|2952.38|2959.4|2958.8|2925.52|2924.92|1821135
1561068000000|2019-06-20 22:00:00|2953.15|2952.55|2944.19|2942.69|2964.45|2964.05|2943.28|2942.67|1476092
1561327200000|2019-06-23 22:00:00|2945.06|2944.46|2947.27|2945.77|2956.94|2956.34|2944.25|2943.84|880521
1561413600000|2019-06-24 22:00:00|2946.47|2945.87|2918.81|2917.31|2953.6|2953|2915.71|2915.31|1387338
1561500000000|2019-06-25 22:00:00|2918.18|2917.58|2910.21|2908.71|2934.56|2933.96|2909.9|2908.6|1203536
1561586400000|2019-06-26 22:00:00|2910.15|2909.55|2930.07|2928.57|2931.03|2930.43|2910.15|2909.55|1012338
1561672800000|2019-06-27 22:00:00|2928.83|2928.23|2950.24|2948.74|2951.44|2950.74|2926.21|2925.61|1222060
1561932000000|2019-06-30 22:00:00|2966.21|2965.61|2965.47|2963.97|2977.74|2977.34|2952.04|2951.64|1397899
1562018400000|2019-07-01 22:00:00|2965.11|2964.51|2975.47|2973.97|2976.3|2975.29|2955.14|2954.74|1086937
1562104800000|2019-07-02 22:00:00|2975.39|2974.79|2997.35|2995.85|2998.66|2997.16|2969.77|2969.17|757807
1562191200000|2019-07-03 22:00:00|2998.27|2997.67|3000.03|2998.53|3000.52|2999.92|2993.9|2993.3|97134
1562277600000|2019-07-04 22:00:00|2998.7|2998.1|2989.08|2987.58|3000.33|2999.73|2967.48|2967.08|1185978
1562536800000|2019-07-07 22:00:00|2989.55|2988.95|2974.54|2973.04|2991.18|2990.58|2969.9|2969.5|974717
1562623200000|2019-07-08 22:00:00|2973.62|2973.02|2978.71|2977.21|2982.33|2981.93|2959.5|2958.9|934367
1562709600000|2019-07-09 22:00:00|2978.75|2977.25|2992.33|2990.83|3003.8|3003.4|2967.65|2967.05|1386197
1562796000000|2019-07-10 22:00:00|2992.18|2991.58|3000.13|2998.63|3002.81|3002.21|2988.91|2988.51|1149093
1562882400000|2019-07-11 22:00:00|2999.34|2998.74|3011.2|3009.7|3014.09|3013.69|2998.72|2998.12|934440
1563141600000|2019-07-14 22:00:00|3010.81|3010.21|3013.73|3012.23|3019.94|3019.34|3007.19|3006.59|792498
1563228000000|2019-07-15 22:00:00|3013.66|3013.06|3003.29|3001.79|3018.04|3017.44|3001.12|3000.72|916923
1563314400000|2019-07-16 22:00:00|3003.26|3001.76|2978.21|2976.71|3009.5|3008.9|2977.37|2976.46|1008219
1563400800000|2019-07-17 22:00:00|2977.87|2977.27|3001.76|3000.26|3002.58|3001.98|2971.5|2970.9|1307710
1563487200000|2019-07-18 22:00:00|3001.08|3000.48|2968.94|2967.44|3006.96|3006.36|2967.33|2966.73|1420343
1563746400000|2019-07-21 22:00:00|2972.58|2971.98|2987.8|2986.3|2991.42|2991.02|2970.46|2969.86|1057715
1563832800000|2019-07-22 22:00:00|2987.34|2986.74|3001.65|3000.15|3006.87|3005.99|2985.72|2985.12|1030891
1563919200000|2019-07-23 22:00:00|3001.59|3000.99|3016.44|3014.94|3020.63|3020.03|2994.22|2993.62|1022930
1564005600000|2019-07-24 22:00:00|3016.5|3015.9|3006.6|3005.1|3026.13|3025.53|2997.18|2996.78|1314342
1564092000000|2019-07-25 22:00:00|3005.54|3004.94|3022.89|3021.39|3028.33|3027.93|3005.17|3004.57|922287
1564351200000|2019-07-28 22:00:00|3022.79|3022.19|3021.85|3020.35|3026.42|3025.82|3014.71|3014.31|800782
1564437600000|2019-07-29 22:00:00|3021.22|3020.62|3015.3|3013.8|3026.35|3025.75|3000.25|2999.85|1154803
1564524000000|2019-07-30 22:00:00|3015.25|3014.65|2972.01|2970.51|3019.88|3019.28|2957.56|2957.16|1884827
1564610400000|2019-07-31 22:00:00|2971.97|2970.47|2950.42|2948.92|3014.35|3013.95|2944.37|2943.97|2688361
1564696800000|2019-08-01 22:00:00|2950.57|2949.97|2935.57|2934.07|2961.45|2960.85|2914.08|2913.68|2380775
1564956000000|2019-08-04 22:00:00|2927.83|2927.23|2819.91|2818.41|2934.21|2933.61|2818.06|2816.56|2967270
1565042400000|2019-08-05 22:00:00|2817.38|2816.78|2876.19|2874.69|2884.91|2884.51|2777.51|2776.91|2537263
1565128800000|2019-08-06 22:00:00|2876.41|2874.91|2879.76|2878.26|2892.8|2892.4|2824.33|2823.93|2594921
1565215200000|2019-08-07 22:00:00|2879.79|2879.19|2933.13|2931.63|2941.32|2940.63|2871.42|2870.82|1739496
1565301600000|2019-08-08 22:00:00|2928.48|2927.88|2923.84|2922.34|2936.11|2935.51|2900.1|2899.7|1965996
1565560800000|2019-08-11 22:00:00|2923.01|2922.41|2882.45|2880.95|2930.89|2930.29|2872.92|2872.52|1661603
1565647200000|2019-08-12 22:00:00|2882.19|2881.59|2930.33|2928.83|2944.33|2943.93|2866.82|2866.22|2134735
1565733600000|2019-08-13 22:00:00|2929.97|2929.37|2836.02|2834.52|2935.35|2934.75|2835.21|2833.79|2695185
1565820000000|2019-08-14 22:00:00|2833.46|2832.86|2850.2|2848.7|2871.09|2870.49|2817.34|2816.74|2463762
1565906400000|2019-08-15 22:00:00|2850.93|2850.33|2891.53|2890.03|2894.09|2893.69|2849.06|2848.46|1556553
1566165600000|2019-08-18 22:00:00|2896.64|2896.04|2920.99|2919.49|2931.44|2931.04|2894.77|2894.17|1250135
1566252000000|2019-08-19 22:00:00|2920.46|2919.86|2894.75|2893.25|2931.59|2930.99|2893.63|2893.03|1419162
1566338400000|2019-08-20 22:00:00|2893.88|2893.28|2931.98|2930.48|2932.2|2931.37|2892.63|2892.03|1135336
1566424800000|2019-08-21 22:00:00|2930.97|2930.37|2921.75|2920.25|2939|2938.6|2904.29|2903.89|1429484
1566511200000|2019-08-22 22:00:00|2920.85|2920|2852.68|2851.18|2936.73|2936.13|2834.86|2834.46|2736574
1566770400000|2019-08-25 22:00:00|2824.73|2824.13|2883.03|2881.53|2888.61|2888.01|2811.11|2810.51|1803203
1566856800000|2019-08-26 22:00:00|2883.04|2882.44|2866.23|2864.73|2899.57|2899.17|2860.63|2860.23|1496557
1566943200000|2019-08-27 22:00:00|2866.36|2865.76|2885.19|2883.69|2890.7|2890.3|2851.89|2851.49|1450840
1567029600000|2019-08-28 22:00:00|2883.31|2882.71|2924.22|2922.72|2930.75|2930.35|2875.19|2874.59|1442726
1567116000000|2019-08-29 22:00:00|2923.19|2922.59|2924.15|2922.65|2946.57|2945.97|2913.27|2912.87|1596606
1567375200000|2019-09-01 22:00:00|2898.41|2897.81|2901.64|2900.14|2926.54|2925.94|2889.29|2888.69|289084
1567461600000|2019-09-02 22:00:00|2899.96|2899.36|2904.79|2903.29|2915.09|2914.49|2890.99|2890.59|1648290
1567548000000|2019-09-03 22:00:00|2904.61|2904.01|2937.8|2936.3|2939.09|2938.66|2902.49|2901.89|1212643
1567634400000|2019-09-04 22:00:00|2937.59|2936.99|2970.23|2968.73|2986.17|2985.77|2936.22|2935.62|1555721
1567720800000|2019-09-05 22:00:00|2970.04|2969.44|2983.09|2981.59|2987.92|2987.32|2970.04|2969.44|1128997
1567980000000|2019-09-08 22:00:00|2982.88|2982.28|2978.54|2977.04|2991.26|2990.66|2968.93|2968.53|1161467
1568066400000|2019-09-09 22:00:00|2978.91|2978.31|2978.63|2977.13|2984.54|2983.94|2956.76|2956.36|1455161
1568152800000|2019-09-10 22:00:00|2978.77|2978.17|3001.76|3000.26|3003.39|3002.79|2971.9|2971.3|1363806
1568239200000|2019-09-11 22:00:00|3002.14|3001.54|3009.21|3007.71|3021.16|3020.76|3000.42|3000.02|1716482
1568325600000|2019-09-12 22:00:00|3009.07|3008.47|3006.77|3005.27|3022.95|3022.35|3002.63|3002.23|1239561
1568584800000|2019-09-15 22:00:00|2986.4|2985.8|3001.97|3000.47|3002.94|3001.78|2980.53|2979.93|1648923
1568671200000|2019-09-16 22:00:00|3002|3000.5|3005.99|3004.49|3006.19|3005.79|2991.27|2990.67|1674923
1568757600000|2019-09-17 22:00:00|3006.15|3005.55|3008.07|3006.57|3010.41|3009.81|2978.18|2977.78|1599095
1568844000000|2019-09-18 22:00:00|3007.66|3007.06|3005.09|3003.59|3022.46|3022.06|2988.79|2988.19|1304056
1568930400000|2019-09-19 22:00:00|3005.01|3004.41|2988.48|2986.98|3015.79|3015.39|2984.11|2983.71|1405099
1569189600000|2019-09-22 22:00:00|3000.85|3000.25|2999.94|2998.44|3006.48|3005.88|2980.98|2980.38|1013214
1569276000000|2019-09-23 22:00:00|2999.95|2999.35|2969.89|2968.39|3010.58|3009.98|2957.46|2957.06|1896954
1569362400000|2019-09-24 22:00:00|2970.53|2969.93|2985.12|2983.62|2990.32|2989.92|2952.81|2952.41|1460649
1569448800000|2019-09-25 22:00:00|2984.61|2984.01|2978.72|2977.22|2993.99|2993.39|2963.63|2963.23|1315430
1569535200000|2019-09-26 22:00:00|2978.67|2978.07|2967.94|2966.44|2991.8|2991.2|2945.57|2945.17|1610378
1569794400000|2019-09-29 22:00:00|2977.35|2976.75|2983.77|2982.27|2985.33|2984.72|2963.98|2963.38|1094730
1569880800000|2019-09-30 22:00:00|2983.07|2982.47|2942.86|2941.36|2993.45|2992.85|2937.02|2936.42|1567531
1569967200000|2019-10-01 22:00:00|2943.02|2942.42|2885.65|2884.15|2948.9|2948.3|2874.43|2874.03|2048081
1570053600000|2019-10-02 22:00:00|2885.76|2884.26|2912.73|2911.23|2913.88|2912.99|2855.41|2855.01|1965846
1570140000000|2019-10-03 22:00:00|2912.59|2911.99|2952.21|2950.71|2953.91|2953.51|2899.22|2898.62|1433900
1570399200000|2019-10-06 22:00:00|2932.37|2931.77|2937.23|2935.73|2960.09|2959.69|2931.62|2931.02|1225916
1570485600000|2019-10-07 22:00:00|2935.7|2935.1|2894.36|2892.86|2951.08|2950.48|2891.42|2890.82|1818292
1570572000000|2019-10-08 22:00:00|2894.54|2893.94|2920.94|2919.44|2931.42|2930.82|2889.42|2888.82|1264477
1570658400000|2019-10-09 22:00:00|2921.01|2919.51|2949.07|2947.57|2954.28|2953.68|2882.29|2881.69|1541161
1570744800000|2019-10-10 22:00:00|2949.53|2948.93|2970.89|2969.39|2993.73|2993.33|2942.41|2941.81|1666759
1571004000000|2019-10-13 22:00:00|2969.25|2968.65|2966.65|2965.15|2982.38|2981.78|2954.13|2953.53|807168
1571090400000|2019-10-14 22:00:00|2966.74|2966.14|2997.93|2996.43|3004.2|3003.8|2966.49|2965.89|1142298
1571176800000|2019-10-15 22:00:00|2997.29|2996.69|2992.92|2991.42|2997.92|2997.5|2985.07|2984.57|1101092
1571263200000|2019-10-16 22:00:00|2992.95|2991.45|2999.47|2997.97|3008.58|3008.18|2985.75|2985.15|1062768
1571349600000|2019-10-17 22:00:00|2998.78|2998.18|2990.65|2989.15|3001.91|3001.31|2976.31|2975.91|1267595
1571608800000|2019-10-20 22:00:00|2985.7|2985.1|3007.97|3006.47|3008.36|3007.78|2984.83|2984.23|853330
1571695200000|2019-10-21 22:00:00|3007.55|3006.95|2992.1|2990.6|3014.77|3014.37|2989.03|2988.43|1103021
1571781600000|2019-10-22 22:00:00|2992.78|2992.18|3007.79|3006.29|3008.84|3007.34|2982.91|2982.31|1033602
1571868000000|2019-10-23 22:00:00|3008.39|3007.79|3004.63|3003.13|3016.17|3015.77|2999.92|2999.52|1041774
1571954400000|2019-10-24 22:00:00|3005.39|3004.79|3021.77|3020.27|3028.09|3027.69|3001.77|3001.17|1065243
1572127200000|2019-10-26 22:00:00|3025.68|3025.08|3025.81|3025.21|3027.56|3026.96|3024.43|3023.83|6701
1572217200000|2019-10-27 23:00:00|3025.93|3025.33|3038.93|3038.33|3044.21|3043.81|3024.56|3023.96|998159
1572303600000|2019-10-28 23:00:00|3038.68|3038.08|3037.6|3037|3047.58|3047.18|3031.43|3030.83|1009803
1572390000000|2019-10-29 23:00:00|3037.47|3036.87|3050.81|3050.21|3057.18|3056.58|3025.25|3024.85|1150693
1572476400000|2019-10-30 23:00:00|3050.93|3050.33|3035.97|3035.37|3053.56|3052.96|3022.21|3021.81|1695744
1572562800000|2019-10-31 23:00:00|3036.22|3035.62|3065.75|3064.25|3067.14|3066.54|3035.72|3035.12|1220150
1572822000000|2019-11-03 23:00:00|3068.26|3067.66|3079.32|3077.82|3085.89|3085.29|3067.14|3066.54|1122619
1572908400000|2019-11-04 23:00:00|3078.85|3078.25|3072.98|3071.48|3087.48|3086.88|3071.3|3069.8|1103255
1572994800000|2019-11-05 23:00:00|3073.77|3073.17|3078.62|3077.12|3079.4|3078.8|3065.82|3065.42|1050819
1573081200000|2019-11-06 23:00:00|3078.66|3077.16|3087.61|3086.11|3098.42|3098.02|3071.6|3071|1318167
1573167600000|2019-11-07 23:00:00|3087.15|3086.55|3093.51|3092.01|3093.51|3092.84|3073.43|3073.03|1034515
1573426800000|2019-11-10 23:00:00|3092.06|3091.46|3088.96|3087.46|3093.19|3092.59|3075.59|3075.19|814632
1573513200000|2019-11-11 23:00:00|3089.03|3088.43|3091.73|3090.23|3103|3102.6|3082.66|3082.06|1072715
1573599600000|2019-11-12 23:00:00|3092.69|3092.09|3097.13|3095.63|3098.55|3098.15|3077.32|3076.72|1217655
1573686000000|2019-11-13 23:00:00|3097.16|3095.66|3098.34|3096.84|3100.45|3099.85|3083.08|3082.68|1048272
1573772400000|2019-11-14 23:00:00|3098.19|3097.59|3120.8|3119.3|3120.84|3120.14|3096.82|3096.22|1185741
1574031600000|2019-11-17 23:00:00|3118.49|3117.89|3123.01|3121.51|3128.87|3128.27|3112.27|3111.87|979149
1574118000000|2019-11-18 23:00:00|3122.55|3121.95|3117.21|3115.71|3133.18|3132.58|3113.72|3113.32|1129860
1574204400000|2019-11-19 23:00:00|3117.06|3116.46|3102.74|3101.24|3118.84|3118.44|3091.6|3091.2|1633601
1574290800000|2019-11-20 23:00:00|3098.42|3097.82|3104.89|3103.39|3114.92|3114.32|3091.8|3091.2|1376673
1574377200000|2019-11-21 23:00:00|3105.51|3104.91|3113.28|3111.78|3115.64|3115.04|3099.15|3098.75|951485
1574636400000|2019-11-24 23:00:00|3119.83|3119.23|3133.13|3131.63|3134.03|3133.61|3117.46|3116.86|878540
1574722800000|2019-11-25 23:00:00|3131.9|3131.3|3144.54|3143.04|3145.53|3144.93|3128.78|3128.18|1035040
1574809200000|2019-11-26 23:00:00|3144.2|3143.6|3155.44|3153.94|3155.44|3154.57|3142.33|3141.73|890241
1574895600000|2019-11-27 23:00:00|3155.04|3154.44|3151.38|3149.88|3155.29|3154.69|3141.42|3140.82|140850
1574982000000|2019-11-28 23:00:00|3150.79|3150.19|3143.46|3141.96|3151.92|3151.32|3139.92|3139.52|712314
1575241200000|2019-12-01 23:00:00|3147.28|3146.68|3114.47|3112.97|3158.16|3157.56|3110.49|3110.09|1876421
1575327600000|2019-12-02 23:00:00|3114.87|3114.27|3093.49|3091.99|3122.5|3121.9|3070.15|3069.75|2100768
1575414000000|2019-12-03 23:00:00|3092.6|3092|3111.46|3109.96|3119.75|3119.35|3082.48|3081.88|1443542
1575500400000|2019-12-04 23:00:00|3110.56|3109.71|3118.64|3117.14|3124.19|3123.59|3102.84|3102.44|1283764
1575586800000|2019-12-05 23:00:00|3117.9|3117.3|3147.22|3145.72|3151.18|3150.78|3117.28|3116.68|1243594
1575846000000|2019-12-08 23:00:00|3147.64|3147.04|3133.23|3131.73|3149.22|3148.82|3131.04|3130.44|1105413
1575932400000|2019-12-09 23:00:00|3133.29|3132.69|3136.78|3135.28|3142.57|3142.17|3116.17|3115.57|1401919
1576018800000|2019-12-10 23:00:00|3135.3|3134.7|3144.11|3142.61|3144.29|3143.65|3129.55|3128.95|1190106
1576105200000|2019-12-11 23:00:00|3143.49|3142.89|3171.88|3170.38|3176.72|3176.32|3136.87|3136.27|2337493
1576191600000|2019-12-12 23:00:00|3174.03|3173.43|3171.8|3170.3|3184.28|3183.68|3156.06|3155.66|1792494
1576450800000|2019-12-15 23:00:00|3175.35|3174.75|3193.22|3191.72|3198.23|3197.83|3173.23|3172.63|1891014
1576537200000|2019-12-16 23:00:00|3192.42|3191.82|3189.35|3187.85|3198.8|3198.3|3187.55|3186.95|1596768
1576623600000|2019-12-17 23:00:00|3189.12|3188.52|3195.47|3193.97|3199.18|3198.78|3187.87|3187.27|1149573
1576710000000|2019-12-18 23:00:00|3195.08|3194.48|3209.38|3207.88|3209.67|3209.07|3190.21|3189.61|1084840
1576796400000|2019-12-19 23:00:00|3209.42|3208.82|3221.91|3220.41|3225.2|3224.8|3204.55|3203.95|1224046
1577055600000|2019-12-22 23:00:00|3221.96|3221.36|3226.15|3224.65|3230.84|3230.24|3221.59|3220.99|602484
1577142000000|2019-12-23 23:00:00|3225.99|3225.39|3224.08|3223.68|3228.87|3228.27|3220.27|3219.87|281084
1577314800000|2019-12-25 23:00:00|3223.72|3222.22|3240.79|3239.29|3242.42|3241.8|3223.72|3222.22|444888
1577401200000|2019-12-26 23:00:00|3239.65|3239.05|3235.82|3234.32|3251.53|3250.93|3234.33|3233.93|935191
1577660400000|2019-12-29 23:00:00|3237.8|3237.2|3222.49|3220.99|3243.18|3242.58|3216.48|3216.08|1088812
1577746800000|2019-12-30 23:00:00|3221.78|3221.18|3234.43|3232.93|3234.94|3234.34|3211.81|3211.41|1106852
1577919600000|2020-01-01 23:00:00|3234.36|3232.86|3261.19|3259.69|3265.28|3263.78|3233.57|3232.86|1361949
1578006000000|2020-01-02 23:00:00|3260.5|3259.9|3236.37|3234.87|3262.88|3262.28|3206.38|3205.78|1684352
1578265200000|2020-01-05 23:00:00|3220.51|3219.91|3243.5|3242|3249.54|3248.94|3209.14|3208.54|1458951
1578351600000|2020-01-06 23:00:00|3243.66|3243.06|3232.25|3230.75|3254.54|3253.94|3226.16|3225.56|1229750
1578438000000|2020-01-07 23:00:00|3231.66|3231.06|3259.94|3258.44|3267.33|3266.93|3181.29|3180.69|2225404
1578524400000|2020-01-08 23:00:00|3260.19|3259.59|3275.17|3273.67|3276.28|3275.88|3256.57|3255.97|1228793
1578610800000|2020-01-09 23:00:00|3275.22|3274.62|3264.07|3262.57|3286.35|3285.75|3260.65|3260.25|1459443
1578870000000|2020-01-12 23:00:00|3266.36|3265.76|3288.57|3287.07|3290.47|3289.87|3265.99|3265.39|960687
1578956400000|2020-01-13 23:00:00|3288.72|3288.12|3287.27|3285.77|3296.1|3295.5|3274.85|3274.25|1641079
1579042800000|2020-01-14 23:00:00|3287.87|3287.27|3294.11|3292.61|3298.98|3298.58|3277.75|3277.15|1420917
1579129200000|2020-01-15 23:00:00|3294.36|3293.76|3317.92|3316.42|3318.21|3317.61|3294.11|3293.51|1300452
1579215600000|2020-01-16 23:00:00|3317.21|3316.61|3324.02|3322.52|3330.09|3329.69|3316.46|3315.86|1212428
1579474800000|2020-01-19 23:00:00|3324.56|3323.96|3325.87|3324.37|3328.44|3327.84|3318.69|3318.09|114635
1579561200000|2020-01-20 23:00:00|3325.5|3324.9|3321.25|3319.75|3330.23|3329.83|3307.38|3306.78|1372576
1579647600000|2020-01-21 23:00:00|3321.44|3320.84|3318.17|3316.67|3337.47|3337.07|3315.81|3315.21|1462716
1579734000000|2020-01-22 23:00:00|3317.31|3316.71|3327.5|3326|3327.79|3327.38|3301.84|3301.44|1664947
1579820400000|2020-01-23 23:00:00|3327.41|3326.81|3292.5|3291|3337.79|3337.19|3281.54|3281.14|2434324
1580079600000|2020-01-26 23:00:00|3268.18|3267.58|3242.75|3241.25|3270.06|3269.46|3234.21|3233.81|2509085
1580166000000|2020-01-27 23:00:00|3241.08|3240.48|3284.13|3282.63|3286.33|3285.93|3240.33|3239.73|1839629
1580252400000|2020-01-28 23:00:00|3283.04|3282.44|3272.54|3271.04|3293.86|3293.46|3266.33|3265.73|1623226
1580338800000|2020-01-29 23:00:00|3272.58|3271.98|3293.27|3291.77|3296.66|3296.06|3240.96|3240.36|2375981
1580425200000|2020-01-30 23:00:00|3293.41|3292.81|3228.97|3227.47|3298.79|3298.19|3214.64|3214.24|3057609
1580684400000|2020-02-02 23:00:00|3227.24|3226.64|3246.5|3245|3268.67|3268.27|3225.62|3225.02|1867090
1580770800000|2020-02-03 23:00:00|3245.88|3245.28|3302.48|3300.98|3307.07|3306.67|3237.76|3237.16|1653129
1580857200000|2020-02-04 23:00:00|3302.01|3301.41|3338.45|3336.95|3339.47|3338.87|3290.39|3289.79|1995593
1580943600000|2020-02-05 23:00:00|3338.47|3337.87|3350.22|3348.72|3358.85|3358.25|3333.85|3333.25|1433596
1581030000000|2020-02-06 23:00:00|3350.5|3349.9|3324.55|3323.05|3351.13|3350.53|3322.35|3321.95|1639057
1581289200000|2020-02-09 23:00:00|3322.64|3322.04|3353.56|3352.06|3354.58|3353.9|3304.52|3303.92|1345925
1581375600000|2020-02-10 23:00:00|3352.25|3351.65|3360.89|3359.39|3375.96|3375.56|3350.38|3349.78|1452404
1581462000000|2020-02-11 23:00:00|3360.96|3359.46|3380.56|3379.06|3381.73|3381.33|3356.57|3355.97|1191479
1581548400000|2020-02-12 23:00:00|3381.37|3380.77|3380.1|3378.6|3385.6|3385.2|3348.75|3348.15|1738118
1581634800000|2020-02-13 23:00:00|3380.36|3379.76|3381.86|3380.36|3389.24|3388.64|3365.81|3365.41|1276743
1581894000000|2020-02-16 23:00:00|3383.32|3382.72|3381.31|3379.81|3392.7|3392.1|3381.31|3379.81|142541
1581980400000|2020-02-17 23:00:00|3379.07|3378.47|3372.57|3371.07|3379.07|3378.47|3355.83|3355.43|1546066
1582066800000|2020-02-18 23:00:00|3372.57|3371.07|3390.17|3388.67|3393.8|3393.4|3370.86|3370.26|1115436
1582153200000|2020-02-19 23:00:00|3391.12|3390.52|3367.95|3366.45|3397.5|3396.9|3339.84|3339.44|2046591
1582239600000|2020-02-20 23:00:00|3367.4|3366.8|3338.94|3337.44|3369.53|3368.93|3328.69|3328.29|2231920
1582498800000|2020-02-23 23:00:00|3308.49|3307.89|3228.04|3226.54|3311.99|3311.39|3214.64|3214.24|3507693
1582585200000|2020-02-24 23:00:00|3225.24|3224.64|3137.08|3135.58|3260.37|3259.77|3118.86|3118.46|4253794
1582671600000|2020-02-25 23:00:00|3139.56|3138.96|3102.65|3101.15|3183.16|3182.76|3092.69|3092.09|3807888
1582758000000|2020-02-26 23:00:00|3101.02|3100.42|2951.3|2949.8|3117.52|3116.92|2945.59|2944.99|4635137
1582844400000|2020-02-27 23:00:00|2951.09|2950.49|2991.36|2989.86|2998.3|2997.7|2854.75|2854.35|5498716
1583103600000|2020-03-01 23:00:00|2906.55|2905.95|3080.41|3078.91|3095.02|3094.42|2892.18|2891.58|3546531
1583190000000|2020-03-02 23:00:00|3080.04|3078.54|2990.86|2989.36|3138.42|3138.02|2975.67|2975.27|3635441
1583276400000|2020-03-03 23:00:00|2990.68|2990.08|3112.76|3111.26|3130.87|3130.47|2979.31|2978.71|2473017
1583362800000|2020-03-04 23:00:00|3110.69|3110.09|3026.76|3025.26|3115.32|3114.72|2999.76|2999.36|2662644
1583449200000|2020-03-05 23:00:00|3025.64|3025.04|2966.21|2964.71|3039.52|3038.92|2901.11|2900.71|3010683
1583622000000|2020-03-07 23:00:00|2899.35|2897.25|2844.48|2842.38|2906.35|2904.25|2832.85|2830.75|108841
1583708400000|2020-03-08 23:00:00|2844.73|2842.63|2769|2767.9|2853.73|2851.63|2699.88|2698.78|2463483
1583794800000|2020-03-09 23:00:00|2768.75|2767.65|2840.97|2840.37|2888.35|2887.75|2733.33|2732.93|3270626
1583881200000|2020-03-10 23:00:00|2841.6|2841|2770.35|2769.75|2849.1|2848.5|2706.68|2706.28|2846548
1583967600000|2020-03-11 23:00:00|2770.23|2769.63|2466.46|2465.36|2770.23|2769.63|2422.03|2420.03|4269112
1584054000000|2020-03-12 23:00:00|2466.59|2465.49|2669.36|2667.36|2709.77|2708.67|2399.09|2397.99|3240920
1584226800000|2020-03-14 23:00:00|2663.14|2662.04|2570.64|2569.54|2664.39|2663.29|2569.77|2568.67|47222
1584313200000|2020-03-15 23:00:00|2571.14|2570.04|2431.22|2429.62|2571.14|2570.04|2365.04|2364.14|3454737
1584399600000|2020-03-16 23:00:00|2431.1|2429.5|2463.47|2461.87|2558.5|2557.1|2368.75|2367.35|3730278
1584486000000|2020-03-17 23:00:00|2463.35|2461.75|2450.87|2449.27|2470.62|2469.02|2274.2|2272.8|3160002
1584572400000|2020-03-18 23:00:00|2450.5|2448.9|2347.82|2346.82|2471.5|2469.9|2286.87|2285.27|3033021
1584658800000|2020-03-19 23:00:00|2347.7|2346.7|2281.86|2279.76|2509.57|2508.57|2270.91|2269.71|2886645
1584831600000|2020-03-21 23:00:00|2223.66|2222.46|2184.91|2183.71|2223.66|2222.46|2184.79|2183.59|29092
1584918000000|2020-03-22 23:00:00|2190.91|2189.71|2268.21|2267.01|2395.66|2394.46|2184.91|2183.71|2986693
1585004400000|2020-03-23 23:00:00|2268.09|2266.89|2468.83|2467.63|2481.96|2480.76|2253.09|2251.89|2503622
1585090800000|2020-03-24 23:00:00|2468.58|2467.38|2485.81|2484.61|2572.23|2571.23|2399.33|2398.13|2906682
1585177200000|2020-03-25 23:00:00|2485.94|2484.74|2616.81|2615.81|2639.81|2638.81|2415.09|2414.09|2337188
1585263600000|2020-03-26 23:00:00|2616.94|2615.94|2533.21|2531.31|2645.19|2644.19|2518.84|2518.04|2127707
1585519200000|2020-03-29 22:00:00|2473.13|2472.13|2625.39|2623.64|2632.88|2632.23|2471.88|2470.88|1770097
1585605600000|2020-03-30 22:00:00|2625.34|2624.49|2576.79|2575.04|2647.22|2646.37|2568.2|2567.35|2134023
1585692000000|2020-03-31 22:00:00|2574.2|2573.35|2469.37|2467.62|2574.2|2573.35|2447.02|2446.37|1987769
1585778400000|2020-04-01 22:00:00|2469.41|2467.66|2527.92|2526.17|2536.01|2535.16|2437.46|2436.61|2083800
1585864800000|2020-04-02 22:00:00|2527.7|2525.95|2491.94|2490.19|2540.16|2539.51|2459.79|2459.14|1703675
1586124000000|2020-04-05 22:00:00|2509.62|2508.77|2656.63|2654.93|2676.96|2676.36|2509.62|2508.77|1933551
1586210400000|2020-04-06 22:00:00|2654.65|2653.85|2650.15|2648.45|2756.18|2755.58|2632.28|2631.48|2437616
1586296800000|2020-04-07 22:00:00|2650.02|2649.22|2747.07|2745.37|2761.19|2760.59|2630.15|2629.35|1864429
1586383200000|2020-04-08 22:00:00|2746.8|2746|2797.36|2795.66|2819.11|2818.51|2709.8|2709|2294965
1586728800000|2020-04-12 22:00:00|2814.44|2813.64|2771.92|2770.22|2816.94|2816.14|2720.63|2720.03|1532626
1586815200000|2020-04-13 22:00:00|2771.74|2770.04|2853.65|2851.95|2854.34|2852.64|2762.59|2761.79|1643073
1586901600000|2020-04-14 22:00:00|2853.36|2851.66|2778.73|2777.03|2853.67|2852.87|2759.7|2759.1|1777308
1586988000000|2020-04-15 22:00:00|2779.02|2777.32|2868.18|2866.48|2888.96|2887.26|2757.38|2756.58|1709100
1587074400000|2020-04-16 22:00:00|2874.7|2873.9|2878.37|2876.67|2894.58|2893.78|2830.35|2829.75|1830591
1587333600000|2020-04-19 22:00:00|2868.59|2867.79|2820.77|2819.27|2884.22|2883.42|2813.53|2812.93|1521205
1587420000000|2020-04-20 22:00:00|2817.53|2816.93|2747.8|2746.3|2842.03|2841.43|2726.96|2726.56|1924348
1587506400000|2020-04-21 22:00:00|2747.16|2746.56|2799.42|2797.92|2816.75|2816.35|2727.29|2726.69|1338047
1587592800000|2020-04-22 22:00:00|2799.45|2797.95|2788.42|2786.92|2845.64|2845.24|2781.86|2781.26|1683744
1587679200000|2020-04-23 22:00:00|2785.91|2785.31|2837.11|2835.61|2843.09|2842.69|2764.16|2763.56|1255608
1587938400000|2020-04-26 22:00:00|2846.76|2846.16|2876.88|2875.38|2888.82|2888.42|2821.64|2821.04|1185453
1588024800000|2020-04-27 22:00:00|2876.84|2875.34|2876.25|2874.75|2921.4|2920.8|2859.15|2858.55|1591082
1588111200000|2020-04-28 22:00:00|2879.51|2878.91|2965.17|2963.67|2967.71|2967.11|2869.39|2868.79|1681492
1588197600000|2020-04-29 22:00:00|2965.43|2963.93|2881.97|2880.47|2973.09|2972.49|2881.79|2880.29|1938947
1588284000000|2020-04-30 22:00:00|2879.74|2879.14|2827.03|2825.53|2888.37|2887.77|2821.15|2820.75|1586902
1588543200000|2020-05-03 22:00:00|2798.27|2797.67|2835.83|2834.33|2845.04|2844.64|2780.65|2780.05|1464549
1588629600000|2020-05-04 22:00:00|2836.12|2834.62|2867.52|2866.02|2899.23|2898.83|2834.39|2833.79|1449734
1588716000000|2020-05-05 22:00:00|2867.47|2866.87|2842.66|2841.16|2895.1|2894.5|2840.63|2839.73|1431179
1588802400000|2020-05-06 22:00:00|2841|2840.4|2889.29|2887.79|2902.74|2902.34|2831.38|2830.78|1466510
1588888800000|2020-05-07 22:00:00|2889.36|2888.76|2937.98|2936.48|2939.91|2939.31|2887.24|2886.64|1275401
1589148000000|2020-05-10 22:00:00|2924.66|2924.06|2926.92|2925.42|2953.79|2953.19|2897.04|2896.44|1489579
1589234400000|2020-05-11 22:00:00|2926.66|2926.06|2848.06|2846.56|2945.94|2945.54|2842.98|2841.48|1785669
1589320800000|2020-05-12 22:00:00|2846.3|2845.7|2825.75|2824.25|2883.18|2882.58|2792.63|2792.23|2521469
1589407200000|2020-05-13 22:00:00|2827.5|2826.9|2854.6|2853.1|2859.81|2859.21|2766.03|2765.63|2454491
1589493600000|2020-05-14 22:00:00|2852.43|2851.83|2861.13|2859.63|2869.06|2868.46|2815.71|2815.31|1841689
1589752800000|2020-05-17 22:00:00|2860.64|2860.04|2950.54|2949.04|2968.36|2967.96|2856.52|2855.92|1720872
1589839200000|2020-05-18 22:00:00|2950.81|2950.21|2920.22|2918.72|2980.94|2980.34|2918.9|2917.4|1533287
1589925600000|2020-05-19 22:00:00|2919.1|2918.5|2977.19|2975.69|2980.72|2980.32|2914.23|2913.63|1496606
1590012000000|2020-05-20 22:00:00|2977.85|2977.25|2943.06|2941.56|2978.35|2977.75|2938.72|2938.32|1582006
1590098400000|2020-05-21 22:00:00|2941.77|2941.17|2961.89|2960.39|2962.18|2961.58|2909.15|2908.55|1342460
1590357600000|2020-05-24 22:00:00|2955.43|2954.83|2994.74|2993.24|2995.92|2994.42|2955.31|2954.71|182645
1590444000000|2020-05-25 22:00:00|2993.68|2993.08|2997.99|2996.49|3024.56|3023.96|2985.81|2985.21|1563384
1590530400000|2020-05-26 22:00:00|2998.09|2997.49|3039.56|3038.06|3043.93|3043.33|2969.62|2969.22|2059920
1590616800000|2020-05-27 22:00:00|3039.43|3038.83|3039.34|3037.84|3069.55|3069.15|3023.8|3023.4|1856593
1590703200000|2020-05-28 22:00:00|3039.49|3037.99|3061.44|3059.94|3061.7|3061.1|2996.32|2995.92|2204473
1590962400000|2020-05-31 22:00:00|3033.45|3032.85|3056.13|3054.63|3062.25|3061.85|3011.7|3011.1|1246861
1591048800000|2020-06-01 22:00:00|3056.05|3055.45|3081.89|3080.39|3082.49|3081.89|3038.68|3038.08|1416036
1591135200000|2020-06-02 22:00:00|3081.99|3081.39|3120.96|3119.46|3131.89|3131.49|3077.87|3077.27|1577829
1591221600000|2020-06-03 22:00:00|3120.43|3119.83|3115.53|3114.03|3129.18|3128.58|3090.11|3089.71|1802119
1591308000000|2020-06-04 22:00:00|3115.88|3115.28|3187.87|3186.37|3212.59|3212.19|3109.26|3108.66|2350666
1591567200000|2020-06-07 22:00:00|3192.33|3191.73|3230.16|3228.66|3233.49|3233.09|3185.46|3184.86|1559293
1591653600000|2020-06-08 22:00:00|3230.49|3229.89|3209.05|3207.55|3233.12|3232.52|3192.37|3191.77|1661971
1591740000000|2020-06-09 22:00:00|3207.91|3207.31|3185.8|3184.3|3229.79|3229.19|3181.71|3181.31|1954698
1591826400000|2020-06-10 22:00:00|3185.87|3185.27|3016.81|3015.31|3190.75|3190.15|2999.13|2998.73|3475310
1591912800000|2020-06-11 22:00:00|3014.7|3014.1|3037.74|3036.24|3089.23|3088.83|2984.05|2983.65|2797699
1592172000000|2020-06-14 22:00:00|2999.45|2998.85|3079.61|3078.11|3080.95|3080.55|2936.7|2936.1|2895960
1592258400000|2020-06-15 22:00:00|3079.43|3077.93|3125.86|3124.36|3168.34|3167.74|3073.09|3072.49|2979676
1592344800000|2020-06-16 22:00:00|3123.39|3122.79|3115.85|3114.35|3158.14|3157.54|3107.28|3106.88|1828870
1592431200000|2020-06-17 22:00:00|3116.39|3115.79|3110.83|3109.33|3131.02|3130.42|3076.52|3075.92|1617413
1592517600000|2020-06-18 22:00:00|3110.28|3109.68|3070.16|3068.66|3156.16|3155.56|3068.61|3068.01|1905223
1592776800000|2020-06-21 22:00:00|3052.61|3052.01|3123.3|3121.8|3126.2|3125.6|3039.24|3038.64|1356896
1592863200000|2020-06-22 22:00:00|3123.45|3122.85|3125.57|3124.07|3157.33|3156.73|3072.83|3072.23|1511631
1592949600000|2020-06-23 22:00:00|3124.54|3123.94|3060.39|3058.89|3139.67|3139.07|3031.11|3030.71|2346949
1593036000000|2020-06-24 22:00:00|3059.15|3058.55|3083.57|3082.07|3090.49|3089.89|3017.53|3016.93|1934421
1593122400000|2020-06-25 22:00:00|3082.86|3082.26|3015.55|3014.05|3092.74|3092.14|3004.83|3004.43|2148127
1593381600000|2020-06-28 22:00:00|3002.42|3001.82|3057.18|3055.68|3061.62|3061.02|2995.67|2995.07|1548708
1593468000000|2020-06-29 22:00:00|3056.37|3055.77|3095.51|3094.01|3111.61|3111.21|3041|3040.4|1649044
1593554400000|2020-06-30 22:00:00|3095.74|3095.14|3111.41|3109.91|3128.68|3128.28|3073.62|3073.02|1501593
1593640800000|2020-07-01 22:00:00|3111.97|3111.37|3134.57|3133.07|3166.5|3166.1|3106.1|3105.5|1512922
1593727200000|2020-07-02 22:00:00|3135.54|3134.94|3130.16|3128.66|3148.67|3148.07|3115.82|3115.42|195803
1593986400000|2020-07-05 22:00:00|3133.52|3132.92|3179.53|3178.03|3183.92|3183.52|3132.27|3131.67|1227046
1594072800000|2020-07-06 22:00:00|3180.02|3179.42|3146.68|3145.18|3193.9|3193.3|3143.19|3142.79|1311737
1594159200000|2020-07-07 22:00:00|3146.37|3145.77|3175.2|3173.7|3176.04|3175.44|3136|3135.4|1490992
1594245600000|2020-07-08 22:00:00|3176.79|3176.19|3152.47|3150.97|3180.42|3179.82|3115.24|3114.84|1859596
1594332000000|2020-07-09 22:00:00|3152.72|3151.87|3189.47|3187.97|3190.98|3190.38|3121.85|3121.25|1385954
1594591200000|2020-07-12 22:00:00|3201.48|3200.88|3159.14|3157.64|3235.8|3235.4|3150.16|3149.76|2029038
1594677600000|2020-07-13 22:00:00|3158.96|3158.36|3208.96|3207.46|3218.46|3216.96|3128.24|3127.84|2224850
1594764000000|2020-07-14 22:00:00|3213.02|3212.42|3231.47|3229.97|3241.4|3240.8|3201.14|3200.74|1889616
1594850400000|2020-07-15 22:00:00|3232.2|3231.6|3206.53|3205.03|3237.08|3236.48|3198.08|3197.48|1445811
1594936800000|2020-07-16 22:00:00|3207.73|3207.13|3222.8|3221.3|3233.75|3233.35|3203.86|3203.26|1229902
1595196000000|2020-07-19 22:00:00|3224.97|3224.37|3252.22|3250.72|3258.84|3258.44|3199.1|3198.5|1369481
1595282400000|2020-07-20 22:00:00|3253.02|3251.52|3258.08|3256.58|3282.14|3281.54|3247.82|3247.42|1431350
1595368800000|2020-07-21 22:00:00|3258.15|3256.65|3275.26|3273.76|3279.81|3279.41|3235.84|3235.24|1319261
1595455200000|2020-07-22 22:00:00|3276.04|3275.44|3238.3|3236.8|3292.67|3292.07|3222.56|3222.16|1679841
1595541600000|2020-07-23 22:00:00|3238.21|3237.61|3212.29|3210.79|3247.34|3246.74|3199.86|3199.46|1731317
1595800800000|2020-07-26 22:00:00|3217.81|3217.21|3243.64|3242.14|3243.83|3242.62|3200.44|3199.84|1265287
1595887200000|2020-07-27 22:00:00|3242.97|3242.37|3222.51|3221.01|3254.6|3254|3216.02|3215.62|1345813
1595973600000|2020-07-28 22:00:00|3222.99|3222.39|3263.87|3262.37|3265.34|3264.94|3212.37|3211.77|1181174
1596060000000|2020-07-29 22:00:00|3264.8|3264.2|3276.83|3275.33|3277.01|3276.19|3203.08|3202.68|1979362
1596146400000|2020-07-30 22:00:00|3276.79|3276.19|3277.24|3275.74|3281.04|3280.44|3220.29|3219.89|2225074
1596405600000|2020-08-02 22:00:00|3276.86|3276.26|3296.77|3295.27|3302.65|3302.25|3262.24|3261.64|1226612
1596492000000|2020-08-03 22:00:00|3297.42|3296.82|3307.98|3306.48|3308.2|3307.38|3278.55|3277.95|1125430
1596578400000|2020-08-04 22:00:00|3307.73|3307.13|3325.47|3323.97|3331.17|3330.77|3300.11|3299.51|1085294
1596664800000|2020-08-05 22:00:00|3324.41|3323.81|3350.2|3348.7|3352.15|3351.55|3308.04|3307.44|1336584
1596751200000|2020-08-06 22:00:00|3350.02|3349.42|3354.61|3353.11|3354.61|3353.91|3329.25|3328.85|1578902
1597010400000|2020-08-09 22:00:00|3350.01|3349.41|3358.12|3356.62|3363.79|3363.39|3335.79|3335.39|1177564
1597096800000|2020-08-10 22:00:00|3356.99|3356.39|3346.49|3344.99|3385.37|3384.77|3326.34|3325.94|1711636
1597183200000|2020-08-11 22:00:00|3346.06|3345.46|3374.73|3373.23|3388.18|3387.78|3332.69|3332.09|1368065
1597269600000|2020-08-12 22:00:00|3374.3|3373.7|3374.79|3373.29|3387.41|3387.01|3363.16|3362.76|1181225
1597356000000|2020-08-13 22:00:00|3374.62|3374.02|3368.75|3367.25|3385.5|3384.9|3355.5|3354.9|1048838
1597615200000|2020-08-16 22:00:00|3371.95|3371.35|3385.14|3383.64|3388|3387.6|3370.33|3369.73|733232
1597701600000|2020-08-17 22:00:00|3385.07|3383.57|3392.02|3390.52|3395.37|3394.97|3370.53|3370.13|997289
1597788000000|2020-08-18 22:00:00|3392.23|3390.73|3375.07|3373.57|3399.93|3399.53|3369.95|3369.55|1340288
1597874400000|2020-08-19 22:00:00|3373.56|3372.96|3387.24|3385.74|3391.11|3390.71|3349.19|3348.59|1180159
1597960800000|2020-08-20 22:00:00|3387.56|3386.06|3396.78|3395.28|3400.46|3400.06|3360.75|3360.15|1178524
1598220000000|2020-08-23 22:00:00|3400.45|3399.85|3431.27|3429.77|3433.03|3432.63|3398.33|3397.73|1246820
1598306400000|2020-08-24 22:00:00|3431.21|3430.61|3447.94|3446.44|3452.34|3451.74|3425.49|3425.09|1120133
1598392800000|2020-08-25 22:00:00|3447.98|3446.48|3482.99|3481.49|3486.83|3486.23|3440.54|3439.94|1247243
1598479200000|2020-08-26 22:00:00|3483.13|3481.63|3492.01|3490.51|3501.78|3501.38|3468.32|3467.92|1617113
1598565600000|2020-08-27 22:00:00|3492.94|3492.34|3508.93|3507.43|3512.57|3511.97|3484.1|3483.7|1192451
1598824800000|2020-08-30 22:00:00|3511.7|3511.1|3496.47|3494.97|3527.33|3526.73|3493.01|3492.41|1371498
1598911200000|2020-08-31 22:00:00|3495.63|3495.03|3532.01|3530.51|3532.69|3532.09|3487.26|3486.66|1247684
1598997600000|2020-09-01 22:00:00|3531.94|3531.34|3579.62|3578.12|3588.69|3588.29|3529.19|3528.59|1787232
1599084000000|2020-09-02 22:00:00|3579.49|3578.89|3458.36|3456.86|3587.87|3587.27|3427.17|3426.77|2819290
1599170400000|2020-09-03 22:00:00|3455.14|3454.54|3417.61|3416.11|3486.52|3485.92|3350.17|3349.77|2926103
1599429600000|2020-09-06 22:00:00|3423.28|3422.68|3435.13|3433.63|3440.06|3439.66|3384.28|3383.68|260054
1599516000000|2020-09-07 22:00:00|3435.38|3434.78|3317.16|3315.66|3449.01|3448.41|3300.43|3298.93|2405628
1599602400000|2020-09-08 22:00:00|3317.48|3315.98|3396.17|3394.67|3424.96|3424.56|3297.46|3296.86|1961819
1599688800000|2020-09-09 22:00:00|3397.76|3397.16|3343.94|3342.44|3425.49|3425.09|3328.93|3328.53|2286745
1599775200000|2020-09-10 22:00:00|3345.49|3344.89|3337.9|3336.4|3376.37|3375.77|3309.97|3309.57|1830908
1600034400000|2020-09-13 22:00:00|3349.61|3349.01|3380.63|3379.13|3402.55|3402.15|3347.24|3346.64|2142490
1600120800000|2020-09-14 22:00:00|3379.27|3378.67|3406.76|3405.26|3418.8|3418.4|3376.4|3375.8|1891890
1600207200000|2020-09-15 22:00:00|3406.12|3405.52|3391.16|3389.66|3429.31|3428.91|3384.21|3383.66|1769219
1600293600000|2020-09-16 22:00:00|3391.88|3391.28|3357.29|3355.79|3396.51|3395.91|3320.26|3319.66|2635564
1600380000000|2020-09-17 22:00:00|3354.99|3354.39|3328.6|3327.1|3373.62|3373.02|3291.27|3290.87|2296420
1600639200000|2020-09-20 22:00:00|3321.69|3321.09|3282.08|3280.58|3337.32|3336.72|3228.81|3228.41|2451703
1600725600000|2020-09-21 22:00:00|3283.46|3282.86|3313.51|3312.01|3320.98|3320.58|3268.09|3267.49|1541166
1600812000000|2020-09-22 22:00:00|3313.71|3313.11|3240.82|3239.32|3331.09|3330.49|3232.71|3232.31|1940178
1600898400000|2020-09-23 22:00:00|3240.01|3239.41|3254.59|3253.09|3279.37|3278.97|3209.79|3209.39|2245035
1600984800000|2020-09-24 22:00:00|3254.83|3254.23|3297.5|3296|3307.53|3307.13|3217.96|3217.36|1644779
1601244000000|2020-09-27 22:00:00|3304.75|3304.15|3359.55|3358.05|3361.73|3361.13|3303.63|3303.03|1470995
1601330400000|2020-09-28 22:00:00|3358.23|3357.63|3339.32|3337.82|3373.36|3372.76|3327.2|3326.8|1306853
1601416800000|2020-09-29 22:00:00|3339.47|3338.87|3352.91|3351.41|3394.14|3393.74|3301.85|3301.25|2106499
1601503200000|2020-09-30 22:00:00|3355.07|3354.47|3380.2|3378.7|3397.57|3396.97|3354.2|3353.6|1482788
1601589600000|2020-10-01 22:00:00|3379.39|3378.79|3356.5|3355|3385.77|3385.17|3311.52|3310.92|1982770
1601848800000|2020-10-04 22:00:00|3368.03|3367.43|3403.2|3401.7|3410.15|3409.75|3357.16|3356.56|1053563
1601935200000|2020-10-05 22:00:00|3403.28|3402.68|3348.52|3347.02|3431.6|3431.2|3341.53|3340.93|1671922
1602021600000|2020-10-06 22:00:00|3347.78|3347.18|3417.59|3416.09|3427|3426.6|3342.91|3342.31|1362085
1602108000000|2020-10-07 22:00:00|3414.94|3414.34|3455.59|3454.09|3455.82|3455.22|3414.94|3414.34|1070998
1602194400000|2020-10-08 22:00:00|3456.32|3455.72|3486.03|3484.53|3488.86|3488.26|3454.57|3453.97|1149219
1602453600000|2020-10-11 22:00:00|3476.61|3476.01|3541.59|3540.09|3549.94|3549.54|3473.24|3472.64|1350100
1602540000000|2020-10-12 22:00:00|3541.91|3540.41|3511.51|3510.01|3544.36|3543.76|3500.55|3500.15|1594299
1602540000000|2020-10-12 22:00:00|3541.91|3540.41|3511.51|3510.01|3544.36|3543.76|3500.55|3500.15|1594299
1602626400000|2020-10-13 22:00:00|3511.15|3509.65|3488.4|3486.9|3532.87|3532.27|3480.58|3480.18|1511867
1602712800000|2020-10-14 22:00:00|3488.26|3486.76|3486.86|3485.36|3495.09|3494.49|3440.24|3439.84|1622321
1602799200000|2020-10-15 22:00:00|3486.68|3485.18|3473.45|3471.95|3516.83|3516.43|3469.73|3469.13|1343596
1603058400000|2020-10-18 22:00:00|3480.98|3480.38|3443.58|3442.08|3504.86|3504.26|3420.02|3419.62|1612152
1603144800000|2020-10-19 22:00:00|3443.22|3441.72|3440.31|3438.81|3478.05|3477.65|3427.11|3426.51|1682566
1603231200000|2020-10-20 22:00:00|3444.86|3444.26|3438.8|3437.3|3465.99|3465.39|3429.24|3428.64|1654959
1603317600000|2020-10-21 22:00:00|3437.96|3437.36|3461.4|3459.9|3461.62|3460.49|3411.09|3410.49|1481576
1603404000000|2020-10-22 22:00:00|3463.54|3462.94|3461.5|3460|3470.42|3469.82|3439.81|3439.41|1180815
1603576800000|2020-10-24 22:00:00|3452.47|3451.87|3439.6|3439|3453.35|3452.75|3433.35|3432.75|22543
1603666800000|2020-10-25 23:00:00|3439.85|3439.25|3405.17|3404.57|3449.85|3449.25|3364.9|3364.5|1905816
1603753200000|2020-10-26 23:00:00|3405.04|3404.44|3368.96|3368.36|3418.67|3418.07|3366.71|3366.11|1548013
1603839600000|2020-10-27 23:00:00|3369.21|3368.61|3289.93|3289.33|3378.46|3377.86|3269.72|3269.32|2554912
1603926000000|2020-10-28 23:00:00|3289.8|3289.2|3278.72|3278.12|3342.03|3341.63|3258.83|3258.43|1930657
1604012400000|2020-10-29 23:00:00|3278.84|3278.24|3287.55|3286.05|3304.37|3303.97|3233.47|3233.07|2406578
1604271600000|2020-11-01 23:00:00|3269.9|3269.3|3311.72|3310.22|3331.54|3331.14|3251.78|3251.18|1820555
1604358000000|2020-11-02 23:00:00|3311.49|3310.89|3368.73|3367.23|3390.02|3389.62|3308.74|3308.14|1639354
1604444400000|2020-11-03 23:00:00|3371.14|3370.54|3452.6|3451.1|3487.17|3486.77|3327.52|3326.92|2751985
1604530800000|2020-11-04 23:00:00|3453.58|3452.98|3517.52|3516.02|3529.11|3528.71|3435.83|3435.23|1636850
1604617200000|2020-11-05 23:00:00|3515.36|3514.76|3516.95|3515.45|3525.49|3524.89|3463.49|3462.89|1559136
1604876400000|2020-11-08 23:00:00|3527.95|3527.35|3554.85|3553.35|3674.58|3673.98|3522.58|3521.98|2536909
1604962800000|2020-11-09 23:00:00|3554.37|3553.77|3550.34|3548.84|3567.5|3566.9|3511.74|3511.34|2128977
1605049200000|2020-11-10 23:00:00|3550.96|3549.46|3579.72|3578.22|3581.66|3581.26|3536.23|3535.63|1297750
1605135600000|2020-11-11 23:00:00|3578.62|3578.02|3543.75|3542.25|3579.12|3578.52|3517.79|3517.39|1657849
1605222000000|2020-11-12 23:00:00|3542.43|3541.83|3587.12|3585.62|3594.07|3593.67|3522.81|3522.21|1289126
1605481200000|2020-11-15 23:00:00|3592.24|3591.64|3632.79|3631.29|3640.62|3640.02|3592.12|3591.52|1264404
1605567600000|2020-11-16 23:00:00|3629.83|3629.23|3608.58|3607.08|3633.96|3633.36|3588.36|3587.96|1244802
1605654000000|2020-11-17 23:00:00|3609.05|3608.45|3563.89|3562.39|3626.68|3626.08|3559.93|3559.33|1278901
1605740400000|2020-11-18 23:00:00|3564.43|3563.83|3567.48|3565.98|3586.13|3585.73|3545.46|3544.96|1244519
1605826800000|2020-11-19 23:00:00|3562.97|3562.37|3555.21|3553.71|3585.85|3585.25|3546.08|3545.48|1139060
1606086000000|2020-11-22 23:00:00|3552.33|3551.73|3581.18|3579.68|3591.11|3590.71|3548.96|3548.36|1164690
1606172400000|2020-11-23 23:00:00|3578.43|3577.83|3639.6|3638.1|3642.8|3642.2|3578.43|3577.83|1247371
1606258800000|2020-11-24 23:00:00|3639.78|3638.28|3633.29|3631.79|3657.18|3656.58|3618.08|3617.68|990262
1606345200000|2020-11-25 23:00:00|3633.86|3633.26|3622.24|3620.74|3641.49|3640.89|3616.76|3616.36|111869
1606431600000|2020-11-26 23:00:00|3623.5|3622.9|3642.71|3641.21|3644.8|3644.4|3615.38|3614.78|506455
1606690800000|2020-11-29 23:00:00|3646.43|3645.83|3632.49|3630.99|3653.56|3652.96|3594.63|3594.23|1632014
1606777200000|2020-11-30 23:00:00|3632.95|3632.35|3662.25|3660.75|3678.82|3678.42|3628.08|3627.48|1325801
1606863600000|2020-12-01 23:00:00|3662.03|3661.43|3671.93|3670.43|3674.09|3673.49|3644.06|3643.66|1060514
1606950000000|2020-12-02 23:00:00|3672.21|3671.61|3669.1|3667.6|3683.42|3683.02|3656.92|3656.52|1072938
1607036400000|2020-12-03 23:00:00|3669.92|3669.32|3691.94|3690.44|3700.89|3700.29|3667.05|3666.45|957639
1607295600000|2020-12-06 23:00:00|3697.76|3697.16|3684.63|3683.13|3705.89|3705.29|3673.39|3672.79|1037180
1607382000000|2020-12-07 23:00:00|3683.65|3683.05|3706.01|3704.51|3708.84|3708.44|3666.03|3665.43|1087834
1607468400000|2020-12-08 23:00:00|3709.9|3709.3|3671.36|3669.86|3715.53|3714.93|3660.71|3660.31|1741525
1607554800000|2020-12-09 23:00:00|3671.67|3671.07|3672.14|3670.64|3682.05|3681.45|3644.95|3644.55|1572587
1607641200000|2020-12-10 23:00:00|3670.34|3669.74|3661.21|3659.71|3675.72|3675.12|3629.22|3628.62|1499185
1607900400000|2020-12-13 23:00:00|3679.67|3679.07|3651.34|3649.84|3698.2|3697.8|3645.09|3644.69|1451606
1607986800000|2020-12-14 23:00:00|3653.51|3652.91|3697.17|3695.67|3697.21|3695.71|3643.39|3642.79|1844614
1608073200000|2020-12-15 23:00:00|3697.06|3695.56|3701.99|3700.49|3712.21|3711.81|3688.23|3687.63|1479403
1608159600000|2020-12-16 23:00:00|3702.93|3702.33|3723.36|3721.86|3724.81|3724.21|3699.81|3699.21|1207371
1608246000000|2020-12-17 23:00:00|3721.35|3720.75|3725.95|3724.45|3731.23|3730.63|3685.93|3685.53|1621962
1608505200000|2020-12-20 23:00:00|3728.66|3728.06|3694.86|3693.36|3729.16|3728.56|3604.91|3604.31|1791159
1608591600000|2020-12-21 23:00:00|3694.21|3693.61|3685.65|3684.15|3703.84|3703.24|3672.84|3672.24|1092755
1608678000000|2020-12-22 23:00:00|3684.55|3683.95|3694.17|3692.67|3711.41|3711.01|3661.43|3660.83|993571
1608764400000|2020-12-23 23:00:00|3694.32|3692.82|3702.41|3702.01|3705.41|3705.01|3688.63|3688.03|355077
1609110000000|2020-12-27 23:00:00|3693.38|3692.78|3739.09|3737.59|3740.7|3740.3|3692.01|3691.41|729859
1609196400000|2020-12-28 23:00:00|3739.64|3739.04|3732.69|3731.19|3756.27|3755.67|3723.51|3723.11|972115
1609282800000|2020-12-29 23:00:00|3733.07|3732.47|3734.65|3733.15|3746.7|3746.1|3724.95|3724.35|738348
1609369200000|2020-12-30 23:00:00|3734.06|3733.46|3757.04|3755.54|3760.49|3759.94|3724.19|3723.59|917098
1609714800000|2021-01-03 23:00:00|3758.11|3757.51|3705.08|3703.58|3780.99|3780.39|3660.53|3660.13|1970828
1609801200000|2021-01-04 23:00:00|3704.71|3704.11|3726.39|3724.89|3739.09|3738.69|3682.84|3682.24|1356334
1609887600000|2021-01-05 23:00:00|3726.15|3725.55|3760.75|3759.25|3784.14|3783.74|3694.78|3694.18|2072289
1609974000000|2021-01-06 23:00:00|3759.95|3759.35|3806.26|3804.76|3812.31|3811.91|3750.58|3749.98|1252821
1610060400000|2021-01-07 23:00:00|3804.79|3804.19|3830.88|3829.38|3832.11|3831.51|3783.87|3783.47|1546663
1610319600000|2021-01-10 23:00:00|3825.36|3824.76|3802.21|3800.71|3828.74|3828.14|3784.49|3783.89|1256766
1610406000000|2021-01-11 23:00:00|3803.11|3802.51|3801.9|3800.4|3814.99|3814.39|3776.63|3776.23|1197733
1610492400000|2021-01-12 23:00:00|3801.65|3800.15|3817.72|3816.22|3821.66|3821.26|3785|3784.4|1014564
1610578800000|2021-01-13 23:00:00|3816.69|3816.09|3800.57|3799.07|3825.57|3824.97|3793.52|3793.12|1132127
1610665200000|2021-01-14 23:00:00|3799.93|3799.33|3753.65|3752.15|3804.81|3804.21|3748.71|3748.31|1703347
1610924400000|2021-01-17 23:00:00|3755.28|3754.68|3777.03|3775.53|3782.08|3780.58|3750.28|3749.68|152164
1611010800000|2021-01-18 23:00:00|3776.64|3776.04|3802.07|3800.57|3804.04|3803.64|3775.39|3774.79|1109523
1611097200000|2021-01-19 23:00:00|3802.87|3801.37|3850.07|3848.57|3860.24|3859.84|3796.44|3795.84|1199256
1611183600000|2021-01-20 23:00:00|3850.01|3848.51|3854.9|3853.4|3867.27|3866.67|3844.17|3843.77|1028937
1611270000000|2021-01-21 23:00:00|3855.01|3854.41|3838.57|3837.07|3857.14|3856.54|3821.39|3820.79|1138471
1611529200000|2021-01-24 23:00:00|3843.16|3842.56|3854.68|3853.18|3860.79|3860.19|3797.12|3796.72|1724585
1611615600000|2021-01-25 23:00:00|3854.03|3853.43|3853.36|3851.86|3870.31|3869.91|3829.66|3829.06|1155904
1611702000000|2021-01-26 23:00:00|3853.58|3852.08|3742.84|3741.34|3860.43|3859.83|3714.67|3714.07|2504703
1611788400000|2021-01-27 23:00:00|3742.29|3741.69|3776.36|3774.86|3830.79|3830.39|3711.92|3711.32|2088804
1611874800000|2021-01-28 23:00:00|3776.38|3775.78|3704.34|3703.74|3783.76|3783.16|3693.06|3692.66|2616935
1612134000000|2021-01-31 23:00:00|3699.09|3698.49|3772.72|3771.22|3784.97|3784.57|3665.09|3664.49|1633879
1612220400000|2021-02-01 23:00:00|3772|3771.4|3837.33|3835.83|3843.37|3842.97|3767.88|3767.28|1383301
1612306800000|2021-02-02 23:00:00|3837.86|3837.26|3841|3839.5|3851.24|3850.64|3815.89|3815.49|1242782
1612393200000|2021-02-03 23:00:00|3840.61|3840.01|3871.62|3870.12|3876.51|3875.91|3818.99|3818.39|1108570
1612479600000|2021-02-04 23:00:00|3872.26|3871.66|3891.56|3890.06|3894.85|3894.45|3867.14|3866.54|1086954
1612738800000|2021-02-07 23:00:00|3894.97|3894.37|3917.47|3915.97|3917.77|3917.17|3892.97|3892.37|937710
1612825200000|2021-02-08 23:00:00|3917.27|3916.67|3918.28|3916.78|3919.77|3919.17|3901.55|3901.15|862414
1612911600000|2021-02-09 23:00:00|3918.66|3918.06|3913.6|3912.1|3934.79|3934.19|3884.52|3884.12|1530003
1612998000000|2021-02-10 23:00:00|3913.57|3912.07|3910.76|3909.26|3925.43|3925.03|3889.68|3889.28|1266329
1613084400000|2021-02-11 23:00:00|3911.13|3910.53|3941.33|3939.83|3941.79|3941.19|3895.51|3894.91|993404
1613343600000|2021-02-14 23:00:00|3941.04|3940.44|3954.62|3953.12|3957.32|3956.92|3941.04|3940.44|129463
1613430000000|2021-02-15 23:00:00|3956.05|3955.45|3933.65|3932.15|3964.18|3963.58|3924.19|3923.79|1292508
1613516400000|2021-02-16 23:00:00|3933.5|3932.9|3932.92|3931.42|3936.88|3936.28|3901.03|3900.63|1357416
1613602800000|2021-02-17 23:00:00|3932.43|3931.83|3915.82|3914.32|3940.06|3939.46|3884.71|3884.31|1504640
1613689200000|2021-02-18 23:00:00|3914.68|3914.08|3903.28|3901.78|3935.06|3934.46|3894.56|3893.96|1378527
1613948400000|2021-02-21 23:00:00|3911.03|3910.43|3880.39|3878.89|3917.91|3917.31|3865.16|3864.56|1475129
1614034800000|2021-02-22 23:00:00|3881.67|3881.07|3880.92|3879.42|3899.55|3898.95|3808.57|3808.17|2239436
1614121200000|2021-02-23 23:00:00|3881.07|3879.57|3924.95|3923.45|3931.27|3930.27|3856.05|3855.45|1894867
1614207600000|2021-02-24 23:00:00|3926.12|3925.52|3824.15|3822.65|3937.5|3936.9|3813.62|3813.22|2821853
1614294000000|2021-02-25 23:00:00|3826.15|3825.55|3811.16|3809.66|3861.17|3860.77|3787.92|3787.52|2891511
1614553200000|2021-02-28 23:00:00|3820.32|3819.72|3906.44|3904.94|3914.57|3914.17|3815.95|3815.35|1641812
1614639600000|2021-03-01 23:00:00|3905.54|3905.69|3871.52|3870.02|3909.17|3908.57|3868.84|3868.44|1613313
1614726000000|2021-03-02 23:00:00|3871.56|3870.06|3819.67|3818.17|3901.19|3900.59|3816.04|3815.44|2159268
1614812400000|2021-03-03 23:00:00|3821.04|3820.44|3768.03|3766.53|3844.35|3843.95|3723.1|3722.7|3146428
1614898800000|2021-03-04 23:00:00|3768.73|3768.13|3843.28|3841.78|3852.21|3851.81|3731.02|3730.62|2862004
1615158000000|2021-03-07 23:00:00|3858.39|3857.79|3833.42|3831.92|3881.31|3880.91|3798.77|3798.17|2144183
1615244400000|2021-03-08 23:00:00|3834.13|3833.53|3878.51|3877.01|3903.61|3903.21|3828.51|3827.91|1667601
1615330800000|2021-03-09 23:00:00|3878.55|3877.05|3909.83|3908.33|3918.21|3917.81|3859.43|3858.83|1817268
1615417200000|2021-03-10 23:00:00|3909.5|3908.9|3939.24|3937.74|3960.84|3960.44|3895.13|3894.53|1570646
1615503600000|2021-03-11 23:00:00|3938.92|3938.32|3944.43|3942.93|3948.88|3948.28|3911.8|3911.2|1401174
1615676400000|2021-03-13 23:00:00|3950.25|3949.65|3947.38|3946.78|3953.13|3952.53|3942.38|3941.78|5019
1615762800000|2021-03-14 23:00:00|3947.25|3946.65|3963|3962.4|3971|3970.4|3923.28|3922.88|1910714
1615849200000|2021-03-15 23:00:00|3963.25|3962.65|3969.68|3969.08|3981.15|3980.75|3953.87|3953.47|1962089
1615935600000|2021-03-16 23:00:00|3969.43|3968.83|3976.9|3976.3|3983.99|3983.59|3936.08|3935.68|1925169
1616022000000|2021-03-17 23:00:00|3977.15|3976.55|3917.36|3916.76|3989.15|3988.55|3912.18|3911.78|2098216
1616108400000|2021-03-18 23:00:00|3917.11|3916.51|3908.54|3907.04|3934.61|3934.01|3886.26|3885.86|1974836
1616281200000|2021-03-20 23:00:00|3904.05|3903.45|3904.93|3904.33|3905.68|3905.08|3898.05|3897.45|12900
1616367600000|2021-03-21 23:00:00|3905.18|3904.58|3944.65|3944.05|3956.07|3955.67|3896.43|3895.83|1275926
1616454000000|2021-03-22 23:00:00|3944.15|3943.55|3913.3|3912.7|3950.15|3949.65|3901.93|3901.53|1844782
1616540400000|2021-03-23 23:00:00|3912.8|3912.2|3894.63|3894.03|3942.45|3942.05|3888.13|3887.53|2026849
1616626800000|2021-03-24 23:00:00|3894.38|3893.78|3914.4|3913.8|3920.08|3919.68|3853.78|3853.38|2248540
1616713200000|2021-03-25 23:00:00|3914.65|3914.05|3973.87|3972.37|3978.58|3978.18|3912.65|3912.05|1921876
1616968800000|2021-03-28 22:00:00|3972.8|3972.2|3975.66|3974.16|3982.12|3981.72|3940.18|3939.58|1962496
1617055200000|2021-03-29 22:00:00|3975.18|3974.58|3960.02|3958.52|3979.06|3978.46|3944.46|3944.06|1567243
1617141600000|2021-03-30 22:00:00|3959.59|3958.99|3977.34|3975.84|3994.41|3994.01|3952.47|3951.87|1564946
1617228000000|2021-03-31 22:00:00|3977.77|3977.17|4024.65|4023.15|4025.27|4024.67|3975.4|3974.8|1174434
1617314400000|2021-04-01 22:00:00|4024.77|4024.17|4037.15|4036.55|4047.9|4047.3|4022.65|4022.05|64233
1617573600000|2021-04-04 22:00:00|4042.27|4041.67|4079.82|4078.32|4084.08|4083.68|4031.15|4030.55|1205430
1617660000000|2021-04-05 22:00:00|4079.63|4079.03|4077.11|4075.61|4085.66|4085.26|4062.26|4061.66|1233574
1617746400000|2021-04-06 22:00:00|4076.48|4075.88|4084.16|4082.66|4084.41|4083.81|4066.36|4065.76|1071212
1617832800000|2021-04-07 22:00:00|4084.05|4082.55|4107.41|4105.91|4107.92|4107.04|4081.54|4080.94|964907
1617919200000|2021-04-08 22:00:00|4106.89|4106.29|4122.39|4120.89|4129.85|4129.45|4090.27|4089.67|1034769
1618178400000|2021-04-11 22:00:00|4122.5|4121.9|4130.99|4129.49|4132.65|4132.05|4113.13|4112.53|1044519
1618264800000|2021-04-12 22:00:00|4130.77|4130.17|4142.57|4141.07|4148.54|4148.14|4109.9|4109.3|1040557
1618351200000|2021-04-13 22:00:00|4142.35|4141.75|4132.35|4130.85|4151.88|4151.48|4121.47|4121.07|1495002
1618437600000|2021-04-14 22:00:00|4131.85|4131.25|4171.53|4170.03|4174.36|4173.96|4127.73|4127.13|1238273
1618524000000|2021-04-15 22:00:00|4170.58|4169.98|4181.45|4179.95|4191.46|4191.06|4162.21|4161.61|1243108
1618783200000|2021-04-18 22:00:00|4172.18|4171.58|4165.21|4163.71|4182.81|4182.21|4150.83|4150.43|1583686
1618869600000|2021-04-19 22:00:00|4165.46|4164.86|4130.23|4128.73|4175.59|4174.99|4118.95|4118.55|1664381
1618956000000|2021-04-20 22:00:00|4129.98|4128.48|4165.8|4164.3|4175.26|4174.86|4121.29|4120.69|1476647
1619042400000|2021-04-21 22:00:00|4166.14|4165.54|4137.99|4136.49|4180.02|4179.62|4123.77|4123.37|1924094
1619128800000|2021-04-22 22:00:00|4137.26|4136.66|4174.62|4173.12|4194.69|4194.29|4135.89|4135.29|1461361
1619388000000|2021-04-25 22:00:00|4177.66|4177.06|4190.44|4188.94|4194.51|4194.11|4172.04|4171.44|988706
1619474400000|2021-04-26 22:00:00|4190.45|4189.85|4188.43|4186.93|4199.58|4198.98|4175.55|4175.15|963642
1619560800000|2021-04-27 22:00:00|4189.04|4188.44|4193.27|4191.77|4202.67|4202.27|4181.67|4181.27|1252578
1619647200000|2021-04-28 22:00:00|4193.53|4192.93|4208.23|4206.73|4219.31|4218.91|4176.73|4176.33|1720868
1619733600000|2021-04-29 22:00:00|4208.32|4207.72|4188.77|4187.27|4208.82|4208.22|4175.09|4174.69|1849730
1619992800000|2021-05-02 22:00:00|4190.79|4190.19|4191.18|4189.68|4210.07|4209.67|4188.45|4188.05|1204636
1620079200000|2021-05-03 22:00:00|4191.67|4191.07|4167.28|4165.78|4192.8|4192.2|4128|4127.6|1969169
1620165600000|2021-05-04 22:00:00|4167.22|4165.72|4165.71|4164.21|4187.79|4187.39|4161.04|4160.64|1384189
1620252000000|2021-05-05 22:00:00|4166.02|4165.42|4203.59|4202.09|4203.85|4203.25|4147.7|4147.3|1724102
1620338400000|2021-05-06 22:00:00|4204.35|4203.75|4233.88|4232.38|4239|4238.6|4198.73|4198.13|1605890
1620597600000|2021-05-09 22:00:00|4234.19|4233.59|4185.08|4183.58|4244.57|4243.97|4179.13|4178.53|1628632
1620684000000|2021-05-10 22:00:00|4183.63|4183.03|4146.69|4145.19|4192.01|4191.41|4110.52|4110.12|2486076
1620770400000|2021-05-11 22:00:00|4146.8|4145.3|4060.28|4058.78|4156.76|4156.16|4056.84|4056.07|2574062
1620856800000|2021-05-12 22:00:00|4059.34|4058.74|4116.74|4115.24|4132.02|4131.62|4035.22|4034.62|2341052
1620943200000|2021-05-13 22:00:00|4117.67|4117.07|4178.98|4177.48|4183.61|4183.21|4110.55|4109.95|1462388
1621202400000|2021-05-16 22:00:00|4173.99|4173.39|4166.12|4164.62|4184.12|4183.52|4142.1|4141.7|1442802
1621288800000|2021-05-17 22:00:00|4164.84|4164.24|4119.68|4118.18|4184.47|4183.87|4116.99|4116.39|1251265
1621375200000|2021-05-18 22:00:00|4118.74|4118.14|4113.96|4112.46|4127.62|4127.02|4060.86|4060.46|2262570
1621461600000|2021-05-19 22:00:00|4112.17|4111.57|4156.79|4155.29|4173.37|4172.97|4089.05|4088.45|1444493
1621548000000|2021-05-20 22:00:00|4156.42|4155.82|4161.85|4160.35|4188.95|4188.55|4151.42|4151.02|1419671
1621807200000|2021-05-23 22:00:00|4153.17|4152.57|4203.18|4201.68|4209.69|4209.29|4146.55|4145.95|1015183
1621893600000|2021-05-24 22:00:00|4201.99|4201.39|4192.37|4190.87|4216.37|4215.77|4182.94|4182.54|1195436
1621980000000|2021-05-25 22:00:00|4191.85|4191.25|4197.37|4195.87|4207.73|4207.13|4184.13|4183.73|1035719
1622066400000|2021-05-26 22:00:00|4196.72|4196.12|4212.89|4211.39|4214.5|4213.9|4181.35|4180.75|1163943
1622152800000|2021-05-27 22:00:00|4213.07|4211.57|4206.55|4205.05|4220.5|4219.9|4204.41|4204.01|1035473
1622412000000|2021-05-30 22:00:00|4207.75|4207.15|4195.29|4193.79|4213.38|4212.78|4193.03|4192.63|103445
1622498400000|2021-05-31 22:00:00|4195.25|4194.65|4201.24|4199.74|4232.78|4232.38|4195.25|4194.65|1229580
1622584800000|2021-06-01 22:00:00|4201.28|4199.78|4209.84|4208.34|4217.76|4217.36|4193.5|4192.9|1033784
1622671200000|2021-06-02 22:00:00|4210.25|4209.65|4194.25|4192.75|4215.63|4215.03|4167.53|4167.13|1361227
1622757600000|2021-06-03 22:00:00|4193.64|4193.04|4230.14|4228.64|4233.81|4233.41|4179.27|4178.67|1014291
1623016800000|2021-06-06 22:00:00|4231.93|4231.33|4229.38|4227.88|4234.31|4233.71|4215.18|4214.78|906399
1623103200000|2021-06-07 22:00:00|4229.11|4228.51|4227.2|4225.7|4238.24|4237.64|4207.64|4207.24|1282424
1623189600000|2021-06-08 22:00:00|4226.76|4226.16|4223.59|4222.09|4236.64|4236.14|4218.56|4218.16|1026015
1623276000000|2021-06-09 22:00:00|4223.08|4222.48|4241.61|4240.11|4250.11|4249.71|4208.46|4207.86|1532617
1623362400000|2021-06-10 22:00:00|4241.19|4240.59|4246.13|4244.63|4249.32|4248.72|4232.26|4231.86|1049629
1623621600000|2021-06-13 22:00:00|4249.2|4248.6|4256.1|4254.6|4257.76|4257.16|4234.13|4233.73|1089202
1623708000000|2021-06-14 22:00:00|4255.63|4255.03|4248.87|4247.37|4267.76|4267.16|4237.85|4237.45|1594484
1623794400000|2021-06-15 22:00:00|4248.89|4248.29|4214.95|4213.45|4251.67|4251.27|4201.95|4201.55|1587040
1623880800000|2021-06-16 22:00:00|4214.77|4214.17|4225.2|4223.7|4232.47|4232.07|4193.65|4193.05|1709553
1623967200000|2021-06-17 22:00:00|4225.27|4223.77|4153.22|4151.72|4230.11|4229.51|4152.02|4151.42|1882770
1624226400000|2021-06-20 22:00:00|4157.02|4156.42|4229.22|4227.72|4230.05|4229.43|4137.9|4137.3|1381770
1624312800000|2021-06-21 22:00:00|4229.53|4228.93|4249.9|4248.4|4256.05|4255.65|4216.16|4215.56|1029210
1624399200000|2021-06-22 22:00:00|4248.26|4247.66|4245.41|4243.91|4259.14|4258.54|4241.64|4241.04|908412
1624485600000|2021-06-23 22:00:00|4244.48|4243.88|4273.16|4271.66|4273.75|4272.76|4242.86|4242.26|852473
1624572000000|2021-06-24 22:00:00|4272.61|4272.01|4285.35|4283.85|4287.28|4286.88|4264.24|4263.64|864253
1624831200000|2021-06-27 22:00:00|4286.15|4285.55|4292.16|4290.66|4292.63|4292.23|4275.28|4274.88|800925
1624917600000|2021-06-28 22:00:00|4290.97|4290.37|4295.02|4293.52|4301.09|4300.69|4282.1|4281.5|722424
1625004000000|2021-06-29 22:00:00|4295.06|4294.46|4302.93|4301.43|4303.69|4303.11|4279.19|4278.59|1035042
1625090400000|2021-06-30 22:00:00|4303.69|4303.09|4319.43|4317.93|4321.7|4321.3|4295.82|4295.22|963423
1625176800000|2021-07-01 22:00:00|4318.11|4317.51|4347.84|4346.34|4355.64|4355.24|4317.24|4316.64|938403
1625436000000|2021-07-04 22:00:00|4348.54|4347.94|4351.26|4349.76|4354.44|4354.04|4341.79|4341.19|92879
1625522400000|2021-07-05 22:00:00|4350.91|4350.31|4337.56|4336.06|4356.79|4356.19|4314.58|4314.18|1239676
1625608800000|2021-07-06 22:00:00|4337.67|4336.17|4361.04|4359.54|4362.54|4362.14|4329.57|4329.17|1180821
1625695200000|2021-07-07 22:00:00|4360.68|4360.08|4319.67|4318.17|4360.93|4360.33|4288.06|4287.46|1959915
1625781600000|2021-07-08 22:00:00|4319.21|4318.61|4370.6|4369.1|4372.22|4371.82|4301.84|4301.24|1263748
1626040800000|2021-07-11 22:00:00|4370.81|4370.21|4385.3|4383.8|4387.17|4386.77|4350.44|4349.84|1024539
1626127200000|2021-07-12 22:00:00|4385.13|4384.53|4368.63|4367.13|4392.74|4392.34|4365.26|4364.66|1225130
1626213600000|2021-07-13 22:00:00|4368.16|4367.56|4376.08|4374.58|4392.94|4392.54|4358.79|4358.19|1279569
1626300000000|2021-07-14 22:00:00|4375.06|4374.46|4356.49|4354.99|4378.69|4378.09|4341.09|4340.69|1566898
1626386400000|2021-07-15 22:00:00|4356.31|4355.71|4327.02|4325.52|4376.44|4375.84|4322.46|4321.89|1587858
1626645600000|2021-07-18 22:00:00|4325.61|4325.01|4271.5|4270|4328.49|4327.89|4232.78|4232.38|2541704
1626732000000|2021-07-19 22:00:00|4270.97|4270.37|4327.57|4326.07|4337.19|4336.79|4261.75|4261.35|1813836
1626818400000|2021-07-20 22:00:00|4326.91|4326.31|4363.55|4362.05|4364.61|4363.16|4318.54|4317.94|1137078
1626904800000|2021-07-21 22:00:00|4363.51|4362.91|4379.79|4378.29|4380.66|4379.23|4350.13|4349.73|963399
1626991200000|2021-07-22 22:00:00|4379.95|4379.35|4407.81|4406.31|4415.84|4415.44|4375.83|4375.23|1111463
1627250400000|2021-07-25 22:00:00|4409.51|4408.91|4424.64|4423.14|4424.94|4424.34|4383.89|4383.29|906191
1627336800000|2021-07-26 22:00:00|4424.06|4423.46|4388.18|4386.68|4424.31|4423.71|4372.48|4372.08|1541792
1627423200000|2021-07-27 22:00:00|4388.14|4387.54|4400.85|4399.35|4415.76|4415.36|4386.26|4385.86|1200386
1627509600000|2021-07-28 22:00:00|4401.68|4401.08|4401.92|4400.42|4430.39|4429.99|4388.56|4387.96|985505
1627596000000|2021-07-29 22:00:00|4401.71|4401.11|4403.16|4401.66|4412.24|4411.84|4378.34|4377.74|1332183
1627855200000|2021-08-01 22:00:00|4405.42|4404.82|4391.61|4390.11|4427.17|4426.57|4385.1|4384.7|1162139
1627941600000|2021-08-02 22:00:00|4392.07|4391.47|4417.4|4415.9|4424.51|4424.11|4373.1|4372.7|1276771
1628028000000|2021-08-03 22:00:00|4417.43|4416.83|4403.7|4402.2|4422.56|4421.96|4398.96|4398.56|1023024
1628114400000|2021-08-04 22:00:00|4403.62|4403.02|4429.47|4427.97|4430.68|4430.28|4401.25|4400.65|748951
1628200800000|2021-08-05 22:00:00|4428.52|4427.92|4438.59|4437.09|4441.3|4440.9|4424.4|4423.8|913967
1628460000000|2021-08-08 22:00:00|4436.43|4435.83|4435.17|4433.67|4439.71|4439.31|4420.31|4419.71|757288
1628546400000|2021-08-09 22:00:00|4434.22|4433.62|4436.73|4435.23|4445|4444.6|4423.6|4423|931369
1628632800000|2021-08-10 22:00:00|4436.32|4435.72|4446.61|4445.11|4450.2|4449.6|4427.95|4427.35|974639
1628719200000|2021-08-11 22:00:00|4445.97|4445.37|4462.09|4460.59|4462.7|4461.79|4436.25|4435.85|840164
1628805600000|2021-08-12 22:00:00|4461.44|4460.84|4466.34|4464.84|4469.22|4468.82|4457.32|4456.72|757254
1629064800000|2021-08-15 22:00:00|4463.06|4462.46|4478.52|4477.02|4481.83|4481.23|4438.13|4437.73|1175973
1629151200000|2021-08-16 22:00:00|4478.22|4476.72|4442.24|4440.74|4478.22|4477.1|4417.74|4417.34|1755474
1629237600000|2021-08-17 22:00:00|4441.26|4440.66|4395.07|4393.57|4454.29|4453.89|4386.71|4386.11|1510022
1629324000000|2021-08-18 22:00:00|4394.83|4394.23|4407.41|4405.91|4419.16|4418.76|4352.71|4352.11|1899485
1629410400000|2021-08-19 22:00:00|4408.19|4407.59|4442.21|4440.71|4444.81|4444.41|4376.32|4375.72|1283565
1629669600000|2021-08-22 22:00:00|4438.13|4437.53|4486.3|4484.8|4490.18|4489.78|4437.76|4437.16|958811
1629756000000|2021-08-23 22:00:00|4485.44|4484.84|4489.57|4488.07|4496.32|4495.72|4481.32|4480.72|770415
1629842400000|2021-08-24 22:00:00|4488.56|4487.96|4499.01|4497.51|4502.37|4501.97|4480.94|4480.34|762718
1629928800000|2021-08-25 22:00:00|4498.42|4497.82|4474.33|4472.83|4498.67|4498.07|4469.16|4468.76|1289103
1630015200000|2021-08-26 22:00:00|4474.16|4473.56|4511.49|4509.99|4513.59|4513.19|4466.29|4465.69|1163008
1630274400000|2021-08-29 22:00:00|4510.78|4510.18|4533.49|4531.99|4537.9|4537.5|4504.41|4503.81|941839
1630360800000|2021-08-30 22:00:00|4532.5|4531.9|4530.28|4528.78|4545.13|4544.53|4515.78|4515.38|1330698
1630447200000|2021-08-31 22:00:00|4530.32|4529.72|4524.76|4523.26|4542.45|4541.85|4522.2|4521.8|1033096
1630533600000|2021-09-01 22:00:00|4524.74|4524.14|4539.11|4537.61|4546.02|4545.62|4518.37|4517.77|999216
1630620000000|2021-09-02 22:00:00|4538.76|4538.16|4535.82|4534.32|4551.14|4550.54|4521.29|4520.89|1119590
1630879200000|2021-09-05 22:00:00|4535.99|4535.39|4547.96|4546.46|4549.52|4549.12|4525.62|4525.02|118430
1630965600000|2021-09-06 22:00:00|4545.99|4545.39|4519.75|4518.25|4546.24|4545.64|4512.84|4512.44|1127369
1631052000000|2021-09-07 22:00:00|4519.21|4518.61|4512.53|4511.03|4526.34|4525.74|4493.74|4493.34|1574507
1631138400000|2021-09-08 22:00:00|4512.56|4511.96|4495.13|4493.63|4530.42|4530.02|4487.19|4486.59|1679114
1631224800000|2021-09-09 22:00:00|4493.17|4492.57|4462.69|4462.09|4519.45|4519.05|4458.13|4457.73|1676450
1631484000000|2021-09-12 22:00:00|4464.06|4463.46|4476.28|4474.78|4494.04|4493.64|4445.88|4445.48|2356938
1631570400000|2021-09-13 22:00:00|4475.29|4474.69|4447.03|4445.53|4489.17|4488.57|4435.49|4435.09|2137218
1631656800000|2021-09-14 22:00:00|4447.05|4446.45|4485.63|4484.13|4487.19|4486.79|4437.58|4437.18|1612970
1631743200000|2021-09-15 22:00:00|4485.77|4485.17|4470.19|4468.69|4487.4|4486.8|4442.55|4442.15|1470712
1631829600000|2021-09-16 22:00:00|4470.4|4469.8|4419.78|4418.28|4482.28|4481.68|4418|4417.4|1877504
1632088800000|2021-09-19 22:00:00|4423.87|4423.27|4354.93|4353.43|4429.5|4428.9|4305.52|4305.12|2616083
1632175200000|2021-09-20 22:00:00|4354.05|4353.45|4348.04|4346.54|4406.93|4406.33|4340.38|4339.78|1910216
1632261600000|2021-09-21 22:00:00|4347.9|4346.4|4397.66|4396.16|4416.93|4416.53|4332.13|4331.53|1711986
1632348000000|2021-09-22 22:00:00|4397.03|4396.43|4450.84|4449.34|4465.82|4465.42|4396.78|4396.18|1411460
1632434400000|2021-09-23 22:00:00|4449.67|4449.07|4457.59|4456.09|4463.98|4463.58|4421.8|4421.2|1134055
1632693600000|2021-09-26 22:00:00|4457.35|4456.75|4440.57|4439.07|4482.98|4482.38|4436.13|4435.73|1255001
1632780000000|2021-09-27 22:00:00|4440.54|4439.94|4357.8|4356.3|4452.67|4452.07|4345.88|4345.48|2241925
1632866400000|2021-09-28 22:00:00|4359.44|4358.84|4368.43|4366.93|4389.32|4388.72|4354.85|4354.45|1773047
1632952800000|2021-09-29 22:00:00|4368.67|4367.17|4311.52|4310.02|4398.27|4397.67|4305.36|4304.96|2244923
1633039200000|2021-09-30 22:00:00|4312.3|4311.7|4361.5|4360|4376.19|4375.79|4270.93|4270.33|2194890
1633298400000|2021-10-03 22:00:00|4360.17|4359.57|4304.58|4303.08|4372.05|4371.45|4278.25|4277.85|2065956
1633384800000|2021-10-04 22:00:00|4304.65|4303.15|4345.99|4344.49|4369.69|4369.29|4280.2|4279.6|1600182
1633471200000|2021-10-05 22:00:00|4345.01|4344.41|4365.82|4364.32|4366.99|4366.39|4284.14|4283.54|2143488
1633557600000|2021-10-06 22:00:00|4365.34|4363.84|4400.93|4399.43|4430.94|4430.54|4365.11|4363.84|1378971
1633644000000|2021-10-07 22:00:00|4400.78|4399.28|4389.93|4388.43|4416.95|4416.35|4386.04|4385.64|1370313
1633903200000|2021-10-10 22:00:00|4393.69|4393.09|4358.81|4357.31|4416.47|4416.07|4354.18|4353.58|1206763
1633989600000|2021-10-11 22:00:00|4358.3|4357.7|4337.73|4336.23|4374.93|4374.43|4327.43|4326.83|1258809
1634076000000|2021-10-12 22:00:00|4337.81|4337.21|4365.28|4363.78|4374.6|4374.2|4329.34|4328.94|1329527
1634162400000|2021-10-13 22:00:00|4364.41|4363.81|4444.5|4443|4446.62|4446.02|4364.16|4363.56|1221997
1634248800000|2021-10-14 22:00:00|4443.24|4442.64|4474.33|4472.83|4476.65|4476.25|4435.62|4435.02|1134597
1634508000000|2021-10-17 22:00:00|4475.68|4475.08|4486.37|4484.87|4489.17|4488.77|4445.31|4444.71|1037335
1634594400000|2021-10-18 22:00:00|4485.07|4484.47|4524.79|4523.29|4526.91|4526.31|4481.45|4480.85|981452
1634680800000|2021-10-19 22:00:00|4525.03|4524.43|4534.31|4532.81|4541.54|4541.14|4513.66|4513.06|966105
1634767200000|2021-10-20 22:00:00|4534.47|4533.87|4540.93|4539.43|4552.14|4551.74|4519.6|4519|913675
1634853600000|2021-10-21 22:00:00|4540.54|4539.94|4538.58|4537.08|4560|4559.6|4524|4523.6|1266365
1635112800000|2021-10-24 22:00:00|4540.02|4539.42|4574.37|4572.87|4575.01|4574.41|4531.4|4530.8|986400
1635199200000|2021-10-25 22:00:00|4574.38|4573.78|4573.15|4571.65|4598.52|4598.12|4569.52|4569.12|1218002
1635285600000|2021-10-26 22:00:00|4572.98|4572.38|4557.25|4555.75|4585.01|4584.61|4552.6|4552.12|1215224
1635372000000|2021-10-27 22:00:00|4557.36|4555.86|4587.53|4586.03|4597.89|4597.29|4553.97|4553.37|1157158
1635458400000|2021-10-28 22:00:00|4587.31|4585.81|4610.84|4609.34|4611.36|4610.76|4567.64|4567.04|1336635
1635631200000|2021-10-30 22:00:00|4616.72|4616.12|4615.1|4614.5|4620.85|4620.25|4614.72|4614.12|14980
1635721200000|2021-10-31 23:00:00|4615.35|4614.75|4616.05|4615.45|4627.35|4626.75|4594.75|4594.35|1018793
1635807600000|2021-11-01 23:00:00|4615.93|4615.33|4627.55|4626.95|4635.42|4635.02|4601.93|4601.33|949972
1635894000000|2021-11-02 23:00:00|4627.8|4627.2|4663.6|4663|4664.1|4663.69|4621.2|4620.8|1045006
1635980400000|2021-11-03 23:00:00|4663.85|4663.25|4682.48|4681.88|4683.98|4683.38|4658.85|4658.25|1130945
1636066800000|2021-11-04 23:00:00|4682.73|4682.13|4694.63|4693.13|4719.13|4718.73|4675.23|4674.63|1389683
1636326000000|2021-11-07 23:00:00|4690.75|4690.15|4698.65|4697.15|4715.03|4714.63|4684.88|4684.28|950510
1636412400000|2021-11-08 23:00:00|4698.53|4697.93|4682.01|4680.51|4707.81|4707.41|4670.83|4670.43|1257722
1636498800000|2021-11-09 23:00:00|4681.98|4680.48|4650.78|4649.28|4686.23|4685.63|4631.43|4631.03|1584799
1636585200000|2021-11-10 23:00:00|4650.72|4650.12|4652.71|4651.21|4667.35|4666.75|4644.22|4643.62|919560
1636671600000|2021-11-11 23:00:00|4653.19|4652.59|4687.08|4685.58|4690.79|4690.19|4649.82|4649.22|1103176
1636930800000|2021-11-14 23:00:00|4688.91|4688.31|4686.33|4684.83|4702.79|4702.19|4673.15|4672.75|1005262
1637017200000|2021-11-15 23:00:00|4686.54|4685.94|4701.69|4700.19|4714.95|4714.55|4676.67|4676.07|995286
1637103600000|2021-11-16 23:00:00|4701.49|4700.89|4689.29|4687.79|4705.37|4704.77|4683.77|4683.37|1023966
1637190000000|2021-11-17 23:00:00|4689.36|4687.86|4709.81|4708.31|4710.68|4710.08|4672.05|4671.65|1133646
1637276400000|2021-11-18 23:00:00|4710.18|4708.68|4702.23|4700.73|4727.68|4727.08|4688.68|4688.08|1283647
1637535600000|2021-11-21 23:00:00|4704.92|4704.32|4687.8|4686.3|4743.88|4743.48|4678.06|4677.46|1625609
1637622000000|2021-11-22 23:00:00|4688.43|4687.83|4688.46|4686.96|4699.21|4698.81|4653.14|4652.74|1841417
1637708400000|2021-11-23 23:00:00|4688.54|4687.04|4704.64|4703.14|4705.63|4705.03|4659.74|4659.34|1359941
1637794800000|2021-11-24 23:00:00|4703.75|4703.15|4712.2|4710.7|4720.38|4719.78|4703.75|4703.15|103348
1637881200000|2021-11-25 23:00:00|4710.99|4710.39|4572.89|4571.39|4711.24|4710.64|4556.65|4555.15|1872063
1638140400000|2021-11-28 23:00:00|4606.31|4604.81|4661.24|4659.74|4673.02|4672.62|4603.44|4601.94|1946667
1638226800000|2021-11-29 23:00:00|4660.91|4660.31|4589.14|4587.64|4671.04|4670.44|4560.21|4559.81|2722087
1638313200000|2021-11-30 23:00:00|4589.92|4589.32|4514.37|4512.87|4653.52|4653.12|4500.14|4499.54|2599912
1638399600000|2021-12-01 23:00:00|4514.48|4512.98|4588.26|4586.76|4595.93|4595.53|4507.89|4507.29|2526998
1638486000000|2021-12-02 23:00:00|4589.18|4588.58|4535.6|4534.1|4608.21|4607.81|4494.42|4494.02|2673397
1638745200000|2021-12-05 23:00:00|4547.13|4546.53|4596.97|4595.47|4613.66|4613.26|4534.01|4533.41|1953870
1638831600000|2021-12-06 23:00:00|4596.31|4595.71|4698.43|4696.93|4699.01|4698.4|4589.19|4588.59|1702606
1638918000000|2021-12-07 23:00:00|4697.62|4697.02|4699.98|4698.48|4713.75|4713.15|4674.14|4673.74|1338961
1639004400000|2021-12-08 23:00:00|4699.42|4698.82|4671.49|4669.99|4708.05|4707.45|4663.6|4663|1541625
1639090800000|2021-12-09 23:00:00|4670.72|4670.12|4713.45|4711.95|4713.49|4713.09|4665.85|4665.25|1529924
1639350000000|2021-12-12 23:00:00|4716.11|4715.51|4672.7|4671.2|4731.74|4731.14|4665.4|4664.8|2299437
1639436400000|2021-12-13 23:00:00|4673.02|4672.42|4638.88|4637.38|4686.4|4685.8|4606.25|4605.85|2218411
1639522800000|2021-12-14 23:00:00|4638.61|4638.01|4713.06|4711.56|4715.26|4714.66|4611.5|4611.1|2052044
1639609200000|2021-12-15 23:00:00|4712.38|4711.78|4672.71|4671.21|4752.76|4752.16|4651.25|4650.85|2113735
1639695600000|2021-12-16 23:00:00|4672.96|4672.36|4630.21|4628.71|4676.59|4675.99|4598.74|4598.34|2387956
1639954800000|2021-12-19 23:00:00|4627.46|4626.86|4580.77|4579.27|4631.34|4630.74|4530.49|4530.09|2026879
1640041200000|2021-12-20 23:00:00|4578.3|4577.7|4651.32|4649.82|4653.18|4651.95|4576.3|4575.7|1458854
1640127600000|2021-12-21 23:00:00|4650.92|4650.32|4699.05|4697.55|4700.16|4699.56|4632.05|4631.45|1069339
1640214000000|2021-12-22 23:00:00|4698.78|4698.18|4726.55|4725.95|4740.88|4740.48|4694.66|4694.06|924019
1640559600000|2021-12-26 23:00:00|4732.55|4731.95|4791.1|4789.6|4793.52|4792.92|4722.93|4722.33|852196
1640646000000|2021-12-27 23:00:00|4789.89|4789.29|4790.28|4788.78|4807.17|4806.77|4779.97|4779.57|921385
1640732400000|2021-12-28 23:00:00|4791.03|4790.43|4793.25|4791.75|4804.71|4804.31|4779.2|4778.8|821536
1640818800000|2021-12-29 23:00:00|4793.49|4792.89|4781.59|4780.09|4808.27|4807.87|4776.47|4776.07|712967
1640905200000|2021-12-30 23:00:00|4783.22|4782.62|4770.44|4768.94|4787.25|4786.85|4759.85|4759.25|864178
1641164400000|2022-01-02 23:00:00|4783.13|4782.53|4795.35|4793.85|4799.76|4799.16|4756.16|4755.76|1273588
1641250800000|2022-01-03 23:00:00|4794.7|4794.1|4792.77|4791.27|4817.73|4817.33|4774.38|4773.98|1348225
1641337200000|2022-01-04 23:00:00|4792.66|4792.06|4701.54|4700.04|4797.72|4797.32|4698.58|4697.98|1777266
1641423600000|2022-01-05 23:00:00|4701.7|4701.1|4704.19|4702.69|4724.79|4724.39|4671.29|4670.89|1808847
1641510000000|2022-01-06 23:00:00|4703.89|4703.29|4676.66|4675.16|4714.52|4713.92|4663.66|4663.26|1553154
1641769200000|2022-01-09 23:00:00|4679.15|4678.55|4674.33|4672.83|4690.53|4689.93|4581.68|4581.28|2152410
1641855600000|2022-01-10 23:00:00|4673.13|4672.53|4714.51|4713.01|4716.75|4716.15|4636.91|4636.51|1688157
1641942000000|2022-01-11 23:00:00|4714.37|4713.77|4727.76|4726.26|4748.65|4748.25|4704.5|4703.9|1530162
1642028400000|2022-01-12 23:00:00|4727.95|4727.35|4661.68|4660.18|4744.98|4744.58|4651.48|4651.08|1771224
1642114800000|2022-01-13 23:00:00|4663.34|4662.74|4673.22|4671.72|4675.22|4674.62|4614.83|4614.43|1955435
1642374000000|2022-01-16 23:00:00|4679.29|4678.69|4663.91|4662.41|4679.29|4678.69|4647.42|4646.82|161851
1642460400000|2022-01-17 23:00:00|4664.5|4663.9|4586.06|4584.56|4670.38|4669.78|4568.93|4568.53|2027783
1642546800000|2022-01-18 23:00:00|4588.06|4587.46|4534.92|4533.42|4611.59|4611.19|4526.57|4525.97|1927040
1642633200000|2022-01-19 23:00:00|4533.94|4533.34|4465.86|4464.36|4602.43|4602.03|4446.32|4445.72|1985719
1642719600000|2022-01-20 23:00:00|4462.57|4461.97|4390.43|4388.93|4494.33|4493.93|4389.87|4388.91|2903375
1642978800000|2022-01-23 23:00:00|4397.87|4397.27|4414.39|4412.89|4435.5|4434.9|4221.65|4221.25|3704001
1643065200000|2022-01-24 23:00:00|4411.91|4411.31|4319.89|4318.39|4415.79|4415.19|4285.94|4285.54|2408808
1643151600000|2022-01-25 23:00:00|4319.49|4317.99|4353.9|4352.4|4454.48|4454.08|4302.98|4302.58|2363092
1643238000000|2022-01-26 23:00:00|4353.61|4352.11|4358.61|4357.11|4429.73|4429.33|4272.17|4271.57|2232707
1643324400000|2022-01-27 23:00:00|4358.5|4357.9|4428.84|4427.34|4434.41|4433.81|4275.38|4274.78|2179077
1643583600000|2022-01-30 23:00:00|4435.53|4434.93|4502.5|4501|4517.05|4516.65|4404.16|4403.56|1714888
1643670000000|2022-01-31 23:00:00|4503|4501.9|4560.35|4558.85|4563.98|4563.38|4483.53|4483.13|1531575
1643756400000|2022-02-01 23:00:00|4561.35|4560.75|4553.85|4552.35|4595.2|4594.8|4544.63|4544.23|1555323
1643842800000|2022-02-02 23:00:00|4554.96|4554.36|4526.89|4525.39|4557.09|4556.49|4471.65|4471.25|1752291
1643929200000|2022-02-03 23:00:00|4525.87|4525.27|4493.63|4492.13|4540.65|4540.25|4447.75|4447.15|1884227
1644188400000|2022-02-06 23:00:00|4502.2|4501.6|4493.6|4492.1|4523.13|4522.73|4471.19|4470.79|1421606
1644274800000|2022-02-07 23:00:00|4492.12|4491.52|4525.8|4524.3|4531.91|4531.51|4464.9|4464.5|1421087
1644361200000|2022-02-08 23:00:00|4526.13|4524.63|4589.74|4588.24|4592.25|4591.65|4525.69|4524.63|1322528
1644447600000|2022-02-09 23:00:00|4590.62|4590.02|4501.31|4499.81|4591.12|4590.52|4484.02|4483.62|2329381
1644534000000|2022-02-10 23:00:00|4502.11|4500.61|4426.02|4424.52|4527.84|4527.44|4400.57|4400.17|2406363
1644793200000|2022-02-13 23:00:00|4418.22|4417.62|4402.94|4401.44|4434.85|4434.25|4361.35|4360.75|2052326
1644879600000|2022-02-14 23:00:00|4400.43|4399.83|4463.25|4461.75|4474.93|4474.33|4389.06|4388.46|1486267
1644966000000|2022-02-15 23:00:00|4463.22|4461.72|4472.01|4470.51|4490.68|4490.28|4430.11|4429.71|1376657
1645052400000|2022-02-16 23:00:00|4471.59|4470.99|4380.31|4378.81|4480.72|4480.12|4372.94|4372.34|1579511
1645138800000|2022-02-17 23:00:00|4380.06|4379.46|4350.52|4349.02|4416.94|4416.34|4326.76|4326.36|1741751
1645398000000|2022-02-20 23:00:00|4332.68|4332.08|4279.9|4278.4|4396.81|4396.21|4274.62|4273.12|423444
1645484400000|2022-02-21 23:00:00|4258.71|4257.21|4317.18|4315.68|4363.9|4363.5|4255.75|4255.15|2095391
1645570800000|2022-02-22 23:00:00|4315.88|4315.28|4222.05|4220.55|4350.76|4350.16|4218.04|4216.98|1837767
1645657200000|2022-02-23 23:00:00|4222.11|4220.61|4276.43|4274.93|4295.99|4295.59|4107.29|4106.69|2846456
1645743600000|2022-02-24 23:00:00|4272.24|4271.64|4384.98|4383.48|4388.26|4387.66|4233.49|4232.89|1886218
1646002800000|2022-02-27 23:00:00|4295.33|4294.33|4372.46|4370.96|4389.16|4388.76|4257.96|4256.96|2090435
1646089200000|2022-02-28 23:00:00|4372.63|4372.03|4313.42|4311.92|4402.51|4401.91|4279.41|4279.01|1807734
1646175600000|2022-03-01 23:00:00|4313.63|4313.03|4376.7|4375.2|4402.31|4401.91|4282.51|4281.91|1656717
1646262000000|2022-03-02 23:00:00|4378.03|4377.43|4371.43|4369.93|4422.66|4422.06|4345.06|4344.66|1516183
1646348400000|2022-03-03 23:00:00|4371.78|4371.18|4323.7|4322.2|4378.16|4377.56|4285.56|4285.16|1778584
1646607600000|2022-03-06 23:00:00|4298.53|4297.93|4188.33|4186.83|4329.16|4328.56|4187.08|4185.58|1830261
1646694000000|2022-03-07 23:00:00|4189.39|4188.79|4153.72|4152.22|4277.38|4276.98|4141.52|4140.92|2292470
1646780400000|2022-03-08 23:00:00|4154.69|4154.09|4280.65|4279.15|4300.2|4299.8|4154.19|4153.59|1595370
1646866800000|2022-03-09 23:00:00|4280.84|4279.34|4257|4255.5|4283.66|4283.06|4209.49|4209.09|1704240
1646953200000|2022-03-10 23:00:00|4260.13|4259.53|4206.95|4205.45|4337.13|4336.53|4199.65|4199.25|1588470
1647126000000|2022-03-12 23:00:00|4220.39|4219.79|4226.77|4226.17|4229.27|4228.67|4212.39|4211.79|9680
1647212400000|2022-03-13 23:00:00|4227.27|4226.67|4185.12|4184.52|4254.27|4253.67|4161.12|4160.72|1961284
1647298800000|2022-03-14 23:00:00|4184.87|4184.27|4256.83|4256.23|4271.77|4271.37|4138.37|4137.77|2031997
1647385200000|2022-03-15 23:00:00|4256.95|4256.35|4362.52|4361.92|4376.02|4375.42|4248.45|4247.85|1954296
1647471600000|2022-03-16 23:00:00|4362.77|4362.17|4387.97|4387.37|4415.47|4414.87|4329.52|4328.92|1395687
1647558000000|2022-03-17 23:00:00|4388.22|4387.62|4474.51|4473.01|4474.53|4473.69|4373.47|4372.87|1308842
1647730800000|2022-03-19 23:00:00|4465.54|4464.94|4465.42|4464.82|4472.17|4471.57|4463.54|4462.94|11266
1647817200000|2022-03-20 23:00:00|4464.92|4464.32|4460.44|4459.84|4481.57|4481.17|4423.97|4423.57|1315852
1647903600000|2022-03-21 23:00:00|4460.19|4459.59|4517.44|4516.84|4522.84|4522.44|4441.69|4441.09|1175588
1647990000000|2022-03-22 23:00:00|4517.56|4516.96|4459.04|4458.44|4522.19|4521.59|4453.29|4452.69|1251833
1648076400000|2022-03-23 23:00:00|4458.91|4458.31|4518.76|4518.16|4525.51|4524.91|4454.29|4453.69|1183997
1648162800000|2022-03-24 23:00:00|4518.51|4517.91|4544.7|4543.2|4547.41|4547.01|4501.78|4501.38|1189697
1648335600000|2022-03-26 23:00:00|4540.29|4539.69|4537.67|4537.07|4548.67|4548.07|4536.42|4535.82|8914
1648422000000|2022-03-27 23:00:00|4537.92|4537.32|4576.55|4575.95|4579.8|4579.2|4517.74|4517.34|1136752
1648508400000|2022-03-28 23:00:00|4576.67|4576.07|4626.33|4625.73|4637.92|4637.52|4573.05|4572.45|1316953
1648594800000|2022-03-29 23:00:00|4626.2|4625.6|4606.67|4606.07|4634.08|4633.48|4581.12|4580.72|1146841
1648681200000|2022-03-30 23:00:00|4606.92|4606.32|4548.14|4547.54|4620.17|4619.57|4532.8|4532.4|1526614
1648767600000|2022-03-31 23:00:00|4548.39|4547.79|4544.74|4543.24|4561.89|4561.29|4507.44|4507.04|1370548
1649023200000|2022-04-03 22:00:00|4546.21|4545.61|4582.89|4581.39|4585.2|4584.6|4535.84|4535.24|988366
1649109600000|2022-04-04 22:00:00|4582.81|4581.31|4533.24|4531.74|4593.85|4593.45|4513.95|4513.55|1270643
1649196000000|2022-04-05 22:00:00|4531.9|4531.3|4477.19|4475.69|4534.03|4533.43|4449.95|4449.55|1730406
1649282400000|2022-04-06 22:00:00|4476.04|4475.44|4501.09|4499.59|4521.59|4521.19|4450.36|4449.96|1416478
1649368800000|2022-04-07 22:00:00|4500.73|4500.13|4488.52|4487.92|4525.36|4524.76|4474.26|4473.86|1295132
1649628000000|2022-04-10 22:00:00|4495.26|4494.66|4415.74|4414.24|4497.64|4497.04|4409.05|4408.65|1382700
1649714400000|2022-04-11 22:00:00|4416.37|4415.77|4401.15|4399.65|4471.9|4471.5|4381.16|4380.76|1710700
1649800800000|2022-04-12 22:00:00|4402.02|4401.42|4444.71|4443.21|4454.45|4454.05|4389.4|4388.8|1211537
1649887200000|2022-04-13 22:00:00|4443.67|4443.07|4394.59|4393.09|4460.8|4460.3|4390.61|4390.01|1326315
1650232800000|2022-04-17 22:00:00|4390.48|4389.88|4406.08|4404.58|4411.48|4411.08|4361.48|4360.88|1121543
1650319200000|2022-04-18 22:00:00|4406.61|4406.01|4444.39|4442.89|4471.92|4471.52|4376.99|4376.39|1428643
1650405600000|2022-04-19 22:00:00|4444.51|4443.91|4473.95|4472.45|4488.79|4488.39|4437.89|4437.29|1391075
1650492000000|2022-04-20 22:00:00|4472.39|4471.79|4390.34|4388.84|4513.17|4512.77|4384.5|4384.1|1653319
1650578400000|2022-04-21 22:00:00|4391.15|4390.55|4257.04|4255.54|4397.53|4396.93|4253.03|4252.43|1950222
1650837600000|2022-04-24 22:00:00|4267.15|4266.55|4297.99|4296.49|4300.94|4300.34|4199.88|4199.48|2226818
1650924000000|2022-04-25 22:00:00|4298.31|4297.71|4155.5|4154|4308.19|4307.59|4142.22|4141.62|1956298
1651010400000|2022-04-26 22:00:00|4155.84|4155.24|4218.47|4216.97|4241.37|4240.97|4154.47|4153.87|1981196
1651096800000|2022-04-27 22:00:00|4218.59|4217.99|4254.32|4252.82|4308.7|4308.3|4188.12|4187.72|1746952
1651183200000|2022-04-28 22:00:00|4248.86|4248.26|4142.38|4140.88|4284.74|4284.14|4123.97|4123.57|2025826
1651442400000|2022-05-01 22:00:00|4140.42|4139.82|4152.88|4151.38|4170.45|4170.05|4061.83|4061.43|2261256
1651528800000|2022-05-02 22:00:00|4151.46|4150.86|4181.22|4179.72|4201.65|4201.25|4134.96|4134.36|1633096
1651615200000|2022-05-03 22:00:00|4177.5|4176.9|4294.48|4292.98|4308.75|4308.35|4148.49|4148.09|1719999
1651701600000|2022-05-04 22:00:00|4295|4294.4|4154.17|4152.67|4306.13|4305.53|4105.63|4105.23|2320915
1651788000000|2022-05-05 22:00:00|4152.24|4151.64|4116.87|4115.37|4158.52|4158.12|4068.02|4067.62|2224389
1652047200000|2022-05-08 22:00:00|4098.05|4097.45|3996.65|3995.15|4103.93|4103.33|3975.3|3974.9|2062967
1652133600000|2022-05-09 22:00:00|3997.26|3996.66|3996.85|3995.35|4070.29|4069.89|3958.05|3957.65|2198694
1652220000000|2022-05-10 22:00:00|3995.84|3995.24|3944.61|3943.11|4055.47|4054.87|3928.97|3928.57|2105216
1652306400000|2022-05-11 22:00:00|3943.57|3942.97|3919.22|3917.72|3964.72|3964.32|3859.23|3858.83|2326490
1652392800000|2022-05-12 22:00:00|3920.17|3919.57|4017.19|4015.69|4040.05|4039.65|3919.55|3918.95|1791409
1652652000000|2022-05-15 22:00:00|4026.24|4025.64|4003.41|4001.91|4047.15|4046.75|3983.02|3982.62|1644578
1652738400000|2022-05-16 22:00:00|4004.44|4003.84|4094.15|4092.65|4094.18|4093.57|4004.07|4003.47|1665093
1652824800000|2022-05-17 22:00:00|4094.04|4093.44|3918.68|3917.18|4097.67|4097.07|3908.18|3907.58|2106796
1652911200000|2022-05-18 22:00:00|3918.3|3917.7|3901.36|3899.86|3946.08|3945.68|3858.68|3858.08|2271711
1652997600000|2022-05-19 22:00:00|3901.98|3901.38|3905.88|3904.38|3952.69|3952.09|3810.8|3810.4|2315822
1653256800000|2022-05-22 22:00:00|3915.13|3914.53|3961.16|3959.66|3984.95|3984.35|3909.41|3909.01|1695131
1653343200000|2022-05-23 22:00:00|3953.82|3953.22|3953.27|3951.77|3956.74|3956.34|3874.6|3874.2|1974436
1653429600000|2022-05-24 22:00:00|3952.66|3952.06|3973.35|3971.85|4000.11|3999.71|3916.41|3915.81|1693597
1653516000000|2022-05-25 22:00:00|3974.35|3973.75|4051.09|4049.59|4075.76|4075.36|3962.73|3962.13|1425614
1653602400000|2022-05-26 22:00:00|4049.26|4048.66|4169.68|4168.18|4169.7|4169.01|4043.26|4042.66|1483440
1653861600000|2022-05-29 22:00:00|4166.48|4165.88|4180.93|4179.43|4203.61|4203.01|4159.23|4158.63|193421
1653948000000|2022-05-30 22:00:00|4177.73|4177.13|4135.79|4134.29|4181.36|4180.76|4104.26|4103.86|1953277
1654034400000|2022-05-31 22:00:00|4135.47|4134.87|4097.81|4096.31|4166.25|4165.85|4073.48|4073.08|1853247
1654120800000|2022-06-01 22:00:00|4099.03|4098.43|4178.95|4177.45|4180.51|4179.49|4073.76|4073.36|1477359
1654207200000|2022-06-02 22:00:00|4179.02|4177.52|4110.97|4109.47|4190.09|4189.49|4098.31|4097.91|1482550
1654466400000|2022-06-05 22:00:00|4116.23|4115.63|4123.37|4121.87|4169.51|4169.11|4106.11|4105.51|1420718
1654552800000|2022-06-06 22:00:00|4123.41|4122.81|4153.16|4151.66|4165.21|4164.81|4077.29|4076.69|1642523
1654639200000|2022-06-07 22:00:00|4152.03|4151.43|4118.48|4116.98|4160.31|4159.91|4106.72|4106.32|1664110
1654725600000|2022-06-08 22:00:00|4117.11|4116.51|4026.9|4025.4|4144.74|4144.14|4016.28|4015.88|1972119
1654812000000|2022-06-09 22:00:00|4026.89|4026.29|3908.76|3907.26|4030.64|4030.04|3897.57|3896.97|1993836
1655071200000|2022-06-12 22:00:00|3870.44|3869.84|3758.42|3756.92|3878.19|3877.59|3735.31|3734.91|2692340
1655157600000|2022-06-13 22:00:00|3758.33|3757.73|3739.03|3737.53|3806.21|3805.61|3705.71|3705.31|2672558
1655244000000|2022-06-14 22:00:00|3739.64|3739.04|3795.47|3793.97|3839.07|3838.67|3720.8|3720.4|2200159
1655330400000|2022-06-15 22:00:00|3797.65|3797.05|3677.51|3676.01|3829.28|3828.68|3638.92|3638.52|2412458
1655416800000|2022-06-16 22:00:00|3677.31|3676.71|3680.26|3678.76|3709.94|3709.34|3636.01|3635.61|2083781
1655676000000|2022-06-19 22:00:00|3684.35|3683.75|3713.05|3711.55|3721.25|3720.85|3658.6|3658|229640
1655762400000|2022-06-20 22:00:00|3711.6|3711|3765.59|3764.09|3780.13|3779.73|3707.23|3706.63|1279541
1655848800000|2022-06-21 22:00:00|3763.64|3763.04|3757.44|3755.94|3802.01|3801.61|3690.02|3689.42|1611343
1655935200000|2022-06-22 22:00:00|3758.1|3757.5|3784.3|3782.8|3803.21|3802.81|3731.98|3731.38|1572524
1656021600000|2022-06-23 22:00:00|3782.85|3782.25|3911.1|3909.6|3915.36|3914.88|3779.48|3778.88|1476600
1656280800000|2022-06-26 22:00:00|3916.6|3916|3906.44|3904.94|3944.48|3943.88|3889.04|3888.64|1446547
1656367200000|2022-06-27 22:00:00|3907.76|3907.16|3825.06|3823.56|3946.29|3945.89|3818.34|3817.74|1729912
1656453600000|2022-06-28 22:00:00|3824.71|3824.11|3819.14|3817.64|3836.34|3835.84|3797.74|3797.34|1682662
1656540000000|2022-06-29 22:00:00|3820.19|3819.59|3779.86|3778.36|3820.44|3819.84|3737.47|3737.07|2286891
1656626400000|2022-06-30 22:00:00|3780.11|3779.51|3823.18|3821.68|3830.62|3830.22|3742.49|3741.89|1676093
1656885600000|2022-07-03 22:00:00|3823.4|3822.8|3812.06|3810.56|3823.4|3822.8|3789.78|3789.18|143538
1656972000000|2022-07-04 22:00:00|3812.4|3811.8|3831.9|3830.4|3853.28|3852.68|3740.43|3740.03|1819039
1657058400000|2022-07-05 22:00:00|3834.24|3833.64|3850.14|3848.64|3872.13|3871.73|3806.37|3805.77|1642355
1657144800000|2022-07-06 22:00:00|3850.22|3849.62|3894.69|3893.19|3910.91|3910.51|3829.35|3828.75|1272898
1657231200000|2022-07-07 22:00:00|3894.73|3893.23|3903.24|3901.74|3918.59|3918.19|3864.94|3864.34|1431800
1657490400000|2022-07-10 22:00:00|3895.8|3895.2|3860.08|3858.58|3896.93|3896.33|3847.68|3847.28|1447322
1657576800000|2022-07-11 22:00:00|3858.83|3858.23|3820.45|3818.95|3873.86|3873.46|3801.79|3801.39|1606462
1657663200000|2022-07-12 22:00:00|3822.19|3821.59|3792.43|3790.93|3868.82|3868.22|3749.32|3748.72|2102103
1657749600000|2022-07-13 22:00:00|3791.8|3791.2|3793.83|3792.33|3802.05|3801.45|3720.08|3719.68|1841135
1657836000000|2022-07-14 22:00:00|3794.97|3794.37|3864.33|3862.83|3865.34|3864.74|3777.6|3777|1438961
1658095200000|2022-07-17 22:00:00|3875.71|3875.11|3835.99|3834.49|3906.59|3905.99|3817.87|3817.47|1384609
1658181600000|2022-07-18 22:00:00|3836.1|3834.6|3944.63|3943.13|3944.69|3944.09|3831.93|3831.33|1544045
1658268000000|2022-07-19 22:00:00|3943.81|3943.21|3953.29|3951.79|3974.75|3974.35|3919.44|3918.84|1685599
1658354400000|2022-07-20 22:00:00|3952.36|3951.76|3987.07|3985.57|4001.73|4001.13|3927.39|3926.99|1775681
1658440800000|2022-07-21 22:00:00|3985.35|3984.75|3961.8|3960.3|4012.88|4012.48|3938.84|3938.44|1688584
1658700000000|2022-07-24 22:00:00|3961.35|3960.75|3954.02|3952.52|3986.23|3985.63|3943.88|3943.48|1458519
1658786400000|2022-07-25 22:00:00|3955.89|3955.29|3937.72|3936.22|3962.02|3961.42|3910.66|3910.26|1544495
1658872800000|2022-07-26 22:00:00|3936.99|3936.39|4018.18|4016.68|4040.28|4039.88|3936.99|3936.39|1672270
1658959200000|2022-07-27 22:00:00|4018.5|4017.9|4103.8|4102.3|4108.47|4107.87|3992.91|3992.51|1956503
1659045600000|2022-07-28 22:00:00|4100.84|4100.24|4130.98|4129.48|4140.66|4140.26|4078.62|4078.22|1820443
1659304800000|2022-07-31 22:00:00|4132.36|4131.76|4119.05|4117.55|4144.89|4144.49|4094.89|4094.49|1714598
1659391200000|2022-08-01 22:00:00|4118.12|4117.52|4096|4094.5|4141.09|4140.69|4079.05|4078.65|1849319
1659477600000|2022-08-02 22:00:00|4096.14|4095.54|4150.9|4149.4|4167.78|4167.38|4083.02|4082.42|1631969
1659564000000|2022-08-03 22:00:00|4150.89|4150.29|4152.3|4150.8|4171.02|4170.42|4133.92|4133.52|1197400
1659650400000|2022-08-04 22:00:00|4150.78|4150.18|4140.91|4139.41|4164.91|4164.31|4102.41|4101.81|1665529
1659909600000|2022-08-07 22:00:00|4146.92|4146.32|4150.31|4148.81|4186.45|4186.05|4128.78|4128.38|1489417
1659996000000|2022-08-08 22:00:00|4147.16|4146.56|4127.78|4126.28|4154.04|4153.44|4112.05|4111.65|1242467
1660082400000|2022-08-09 22:00:00|4127.52|4126.92|4208.66|4207.16|4211.61|4211.21|4112.65|4112.05|1553593
1660168800000|2022-08-10 22:00:00|4208.45|4207.85|4216.36|4214.86|4258.66|4258.26|4201.06|4200.66|1555969
1660255200000|2022-08-11 22:00:00|4216.07|4215.47|4278.81|4277.31|4280.14|4279.74|4206.2|4205.6|1227247
1660514400000|2022-08-14 22:00:00|4274.98|4274.38|4293.15|4291.65|4301.42|4301.02|4246.61|4246.01|1278887
1660600800000|2022-08-15 22:00:00|4293.08|4291.58|4307.53|4306.03|4325.54|4325.14|4277.73|4277.33|1322043
1660687200000|2022-08-16 22:00:00|4307.07|4306.47|4276.84|4275.34|4312.2|4311.6|4252.66|4252.26|1588487
1660773600000|2022-08-17 22:00:00|4276.55|4275.95|4285.51|4284.01|4293.13|4292.73|4255.43|4254.83|1321032
1660860000000|2022-08-18 22:00:00|4284.72|4284.12|4226.5|4225|4285.6|4285|4218.58|4218.18|1630290
1661119200000|2022-08-21 22:00:00|4214.8|4214.2|4145.65|4144.15|4218.93|4218.33|4130.24|4129.84|1667226
1661205600000|2022-08-22 22:00:00|4145.41|4144.81|4126.9|4125.4|4160.31|4159.91|4116.54|4115.94|1549703
1661292000000|2022-08-23 22:00:00|4126.24|4125.64|4147.6|4146.1|4157.3|4156.9|4109.12|4108.52|1299104
1661378400000|2022-08-24 22:00:00|4146.8|4146.2|4197.11|4195.61|4201.93|4201.33|4141.68|4141.08|1574657
1661464800000|2022-08-25 22:00:00|4197.05|4196.45|4043.72|4042.22|4216.18|4215.58|4042.52|4041.92|2143376
1661724000000|2022-08-28 22:00:00|4026.52|4025.92|4034.89|4033.39|4063.17|4062.77|4006.52|4005.92|1906345
1661810400000|2022-08-29 22:00:00|4034.93|4033.43|3985.43|3983.93|4071.98|4071.38|3964.18|3963.78|2499318
1661896800000|2022-08-30 22:00:00|3986.85|3986.25|3956.98|3955.48|4016.73|4016.13|3952.09|3951.49|2279043
1661983200000|2022-08-31 22:00:00|3955.71|3955.11|3968.54|3967.04|3970.96|3970.56|3903.22|3902.82|2155551
1662069600000|2022-09-01 22:00:00|3968.43|3966.93|3933.59|3932.09|4019.17|4018.77|3906.17|3905.77|2439355
1662328800000|2022-09-04 22:00:00|3928.4|3927.8|3933.92|3932.42|3942.39|3941.79|3915.53|3914.93|211235
1662415200000|2022-09-05 22:00:00|3936.69|3936.09|3908.03|3906.53|3962.25|3961.65|3886.48|3886.08|2079198
1662501600000|2022-09-06 22:00:00|3907.7|3907.1|3980.21|3978.71|3988.49|3988.09|3883.58|3882.98|1896873
1662588000000|2022-09-07 22:00:00|3979.96|3979.36|4010.69|4009.19|4011.64|4011.04|3942.11|3941.71|2298181
1662674400000|2022-09-08 22:00:00|4010.51|4009.91|4067.05|4065.55|4077.24|4076.84|4006.14|4005.54|1618747
1662933600000|2022-09-11 22:00:00|4082.46|4081.86|4119.47|4117.97|4119.8|4119.4|4062.71|4062.11|2212221
1663020000000|2022-09-12 22:00:00|4119.43|4117.93|3939.55|3938.05|4156|4155.4|3920.79|3920.39|3157373
1663106400000|2022-09-13 22:00:00|3938.01|3937.41|3956.92|3955.42|3962.47|3962.07|3911.57|3911.17|2469448
1663192800000|2022-09-14 22:00:00|3954.14|3953.54|3887.96|3886.46|3959.17|3958.77|3887.48|3885.98|2480925
1663279200000|2022-09-15 22:00:00|3887.15|3886.55|3885.35|3883.85|3887.15|3886.55|3835.93|3835.53|2611610
1663538400000|2022-09-18 22:00:00|3874.43|3873.83|3907.62|3906.12|3910.1|3909.5|3829.93|3829.33|2045595
1663624800000|2022-09-19 22:00:00|3906.22|3905.62|3862.68|3861.18|3919.22|3918.62|3827.28|3826.88|2285128
1663711200000|2022-09-20 22:00:00|3862.49|3861.89|3780.87|3779.37|3907.8|3907.4|3776.18|3775.58|2365605
1663797600000|2022-09-21 22:00:00|3778.55|3777.95|3762.15|3760.65|3816.93|3816.33|3749.05|3748.65|2536910
1663884000000|2022-09-22 22:00:00|3762.08|3760.58|3698.68|3697.18|3768.76|3768.16|3646.57|3646.17|2816162
1664143200000|2022-09-25 22:00:00|3693.48|3692.88|3653.59|3652.09|3716.29|3715.89|3644.35|3643.95|2830080
1664229600000|2022-09-26 22:00:00|3654.4|3653.8|3654.64|3653.14|3718.18|3717.78|3622.54|3622.14|2899167
1664316000000|2022-09-27 22:00:00|3654.46|3653.86|3717.33|3715.83|3737.43|3737.03|3601.09|3600.49|2691075
1664402400000|2022-09-28 22:00:00|3716.12|3715.52|3645.04|3643.54|3721.75|3721.15|3610.13|3609.73|2802118
1664488800000|2022-09-29 22:00:00|3644.04|3643.44|3593.7|3592.2|3681.17|3680.57|3583.99|3583.39|2828182
1664748000000|2022-10-02 22:00:00|3582.36|3581.76|3683.7|3682.2|3699.39|3698.99|3559.99|3559.39|2256718
1664834400000|2022-10-03 22:00:00|3684.19|3683.59|3790.17|3788.67|3795.66|3795.06|3674.07|3673.47|2307592
1664920800000|2022-10-04 22:00:00|3788.53|3787.93|3781.78|3780.28|3807.59|3807.19|3721.81|3721.41|2031720
1665007200000|2022-10-05 22:00:00|3781.89|3780.39|3738.87|3737.37|3806.15|3805.55|3737.86|3736.49|2105287
1665093600000|2022-10-06 22:00:00|3733.48|3732.88|3640|3638.5|3760.23|3759.63|3620.96|3620.56|2152203
1665352800000|2022-10-09 22:00:00|3626.93|3626.33|3614.69|3613.19|3655.56|3654.96|3588.53|3588.13|1987955
1665439200000|2022-10-10 22:00:00|3613.81|3613.21|3596.65|3595.15|3641.43|3641.03|3567.93|3567.53|2348812
1665525600000|2022-10-11 22:00:00|3596.61|3595.11|3583.76|3582.26|3623.18|3622.58|3573.83|3573.43|1901437
1665612000000|2022-10-12 22:00:00|3584.04|3583.44|3669.15|3667.65|3685.83|3685.43|3490.57|3490.17|3200645
1665698400000|2022-10-13 22:00:00|3669.12|3667.62|3586.46|3584.96|3721.86|3721.26|3580.91|3580.51|2653000
1665957600000|2022-10-16 22:00:00|3583.63|3583.03|3694.96|3693.46|3695.33|3693.83|3583.63|3583.03|1884421
1666044000000|2022-10-17 22:00:00|3695.61|3695.01|3748.77|3747.27|3765.64|3765.24|3685.64|3685.24|2699218
1666130400000|2022-10-18 22:00:00|3748.84|3747.34|3697.22|3695.72|3762.89|3762.29|3666.13|3665.73|2299371
1666216800000|2022-10-19 22:00:00|3695.94|3695.34|3666.76|3665.26|3737.15|3736.75|3655.89|3655.49|2344597
1666303200000|2022-10-20 22:00:00|3667.46|3666.86|3741.98|3741.58|3743.98|3743.58|3631.84|3631.24|2128160
1666562400000|2022-10-23 22:00:00|3767.82|3767.22|3796.17|3794.67|3811.26|3810.86|3726.2|3725.6|2050062
1666648800000|2022-10-24 22:00:00|3792.62|3792.02|3833.94|3832.44|3863.48|3863.08|3779.5|3778.9|1791680
1666735200000|2022-10-25 22:00:00|3830.39|3829.79|3838.13|3836.63|3886.62|3886.22|3813.52|3812.92|2030408
1666821600000|2022-10-26 22:00:00|3833.31|3832.71|3785.79|3784.29|3859.84|3859.44|3747.54|3746.94|2145264
1666908000000|2022-10-27 22:00:00|3788.41|3787.81|3913.46|3911.96|3914.06|3913.46|3767.04|3766.44|1994770
1667080800000|2022-10-29 22:00:00|3904.18|3903.58|3897.81|3897.21|3904.56|3903.96|3891.81|3891.21|14169
1667170800000|2022-10-30 23:00:00|3897.93|3897.33|3875.83|3875.23|3901.31|3900.71|3862.08|3861.68|1878652
1667257200000|2022-10-31 23:00:00|3876.33|3875.73|3859.07|3858.47|3917.83|3917.23|3842.73|3842.33|1829546
1667343600000|2022-11-01 23:00:00|3859.19|3858.59|3751.65|3751.05|3896.28|3895.88|3747.15|3746.55|2143136
1667430000000|2022-11-02 23:00:00|3751.4|3750.8|3712.15|3711.55|3772.9|3772.3|3695.3|3694.9|1821684
1667516400000|2022-11-03 23:00:00|3712.4|3711.8|3764.87|3763.37|3796.8|3796.4|3704.65|3704.05|2417880
1667775600000|2022-11-06 23:00:00|3738.06|3737.46|3806.43|3804.93|3814.12|3813.72|3737.06|3736.46|1444172
1667862000000|2022-11-07 23:00:00|3806.05|3805.45|3824.54|3823.04|3859.81|3859.41|3785.89|3785.49|1813819
1667948400000|2022-11-08 23:00:00|3824.74|3824.14|3750.18|3748.68|3840.87|3840.27|3743.86|3743.46|1829479
1668034800000|2022-11-09 23:00:00|3750.54|3749.94|3965.99|3964.49|3968.74|3967.24|3745.67|3745.07|2306109
1668121200000|2022-11-10 23:00:00|3965.4|3964.8|3991.13|3989.63|4002.19|4001.79|3944.18|3943.78|1846983
1668380400000|2022-11-13 23:00:00|3976.77|3976.17|3967.69|3966.19|4008.94|4008.54|3956.21|3955.81|1520268
1668466800000|2022-11-14 23:00:00|3966.63|3966.03|3985.71|3984.21|4042.63|4042.03|3951.87|3951.47|2167521
1668553200000|2022-11-15 23:00:00|3983.8|3983.2|3968.41|3966.91|4007.68|4007.08|3953.93|3953.53|1448092
1668639600000|2022-11-16 23:00:00|3968.83|3968.23|3954.4|3952.9|3981.71|3981.11|3903.96|3903.36|1517955
1668726000000|2022-11-17 23:00:00|3953.44|3952.84|3964.51|3963.01|3986.57|3985.97|3935.32|3934.92|1473646
1668985200000|2022-11-20 23:00:00|3967.94|3967.34|3950.76|3949.26|3974.32|3973.72|3932.33|3931.93|1137523
1669071600000|2022-11-21 23:00:00|3950.51|3949.91|4004.29|4002.79|4005.37|4004.97|3938.14|3937.54|1112357
1669158000000|2022-11-22 23:00:00|4003.63|4003.03|4034.34|4032.84|4035.04|4033.71|3995.51|3994.91|1239048
1669244400000|2022-11-23 23:00:00|4033.56|4032.96|4040.38|4038.88|4043.94|4043.34|4032.19|4031.59|108360
1669330800000|2022-11-24 23:00:00|4037.69|4037.09|4027.81|4026.31|4040.57|4039.97|4019.57|4018.97|456467
1669590000000|2022-11-27 23:00:00|4015.33|4014.73|3967.44|3965.94|4018.46|4017.86|3956.04|3955.64|1426120
1669676400000|2022-11-28 23:00:00|3967.91|3967.31|3957|3955.5|3985.54|3984.94|3936.94|3936.54|1447881
1669762800000|2022-11-29 23:00:00|3956.33|3955.73|4087.1|4085.6|4088.72|4087.34|3938.22|3937.82|2362995
1669849200000|2022-11-30 23:00:00|4087.94|4087.34|4074.51|4073.01|4101.72|4101.32|4050.08|4049.68|1777329
1669935600000|2022-12-01 23:00:00|4074.25|4072.75|4062.74|4061.24|4081.08|4080.68|4002.69|4002.09|1783940
1670194800000|2022-12-04 23:00:00|4069.18|4068.58|4003.39|4001.89|4071.31|4070.71|3984.48|3984.08|1434680
1670281200000|2022-12-05 23:00:00|4002.08|4001.48|3941.56|3940.06|4011.21|4010.61|3918.71|3918.31|1799037
1670367600000|2022-12-06 23:00:00|3941.49|3940.89|3932.7|3931.2|3958.62|3958.22|3911.37|3910.77|1710640
1670454000000|2022-12-07 23:00:00|3932.66|3932.06|3963.83|3962.33|3974.29|3973.89|3913.04|3912.44|1661544
1670540400000|2022-12-08 23:00:00|3963.09|3962.49|3930.13|3928.63|3987.72|3987.12|3928.59|3927.99|1667058
1670799600000|2022-12-11 23:00:00|3933.57|3932.97|3986.53|3985.03|3991.12|3990.72|3922.2|3921.6|2094428
1670886000000|2022-12-12 23:00:00|3986.93|3986.33|4019.32|4017.82|4139.31|4138.71|3982.81|3982.21|2827907
1670972400000|2022-12-13 23:00:00|4019.66|4019.06|4003.75|4002.25|4054.56|4054.16|3962.56|3962.16|1886795
1671058800000|2022-12-14 23:00:00|4002.91|4002.31|3890.88|3889.38|4008.29|4007.69|3878.15|3877.75|2168657
1671145200000|2022-12-15 23:00:00|3889.87|3889.27|3843.81|3842.31|3904.25|3903.65|3825.83|3825.43|1847227
1671404400000|2022-12-18 23:00:00|3845.53|3844.93|3814.39|3812.89|3870.16|3869.56|3799.41|3799.01|1328178
1671490800000|2022-12-19 23:00:00|3815.41|3814.81|3828.63|3827.13|3839.19|3838.79|3776.04|3775.44|1487295
1671577200000|2022-12-20 23:00:00|3829.96|3829.36|3886.68|3885.18|3891.1|3890.7|3828.59|3827.99|1465877
1671663600000|2022-12-21 23:00:00|3886.82|3886.22|3825.16|3823.66|3892.2|3891.6|3763.72|3763.32|1753569
1671750000000|2022-12-22 23:00:00|3824.24|3823.64|3843.24|3841.74|3846.88|3846.48|3796.27|3795.87|1332447
1672095600000|2022-12-26 23:00:00|3843.12|3841.62|3832.14|3830.64|3874.67|3874.07|3811.57|3811.17|974124
1672182000000|2022-12-27 23:00:00|3831.8|3831.2|3786.71|3785.21|3849.83|3849.43|3779.86|3779.26|1204190
1672268400000|2022-12-28 23:00:00|3785.98|3785.38|3846.15|3844.65|3858.88|3858.48|3781.36|3780.76|1089651
1672354800000|2022-12-29 23:00:00|3845.98|3845.38|3846.03|3844.53|3846.98|3846.38|3799.03|3798.63|1297233
1672700400000|2023-01-02 23:00:00|3867.2|3866.6|3821.92|3820.42|3884.69|3884.09|3793.02|3792.62|1713387
1672786800000|2023-01-03 23:00:00|3820.5|3819.9|3850.18|3848.68|3873.98|3873.58|3814.61|3814.21|1859258
1672873200000|2023-01-04 23:00:00|3848.19|3847.59|3812.79|3811.29|3863.07|3862.47|3801.47|3801.07|1636254
1672959600000|2023-01-05 23:00:00|3813.26|3812.66|3892.22|3890.72|3907.77|3907.37|3798.39|3797.79|1938185
1673218800000|2023-01-08 23:00:00|3898.89|3898.29|3893.45|3891.95|3951.38|3950.98|3888.46|3887.86|1648251
1673305200000|2023-01-09 23:00:00|3893.08|3892.48|3920.94|3919.44|3922.35|3921.75|3869.96|3869.36|1477815
1673391600000|2023-01-10 23:00:00|3920.9|3919.4|3971.31|3969.81|3971.9|3970.4|3913.35|3912.75|1334064
1673478000000|2023-01-11 23:00:00|3971.27|3969.77|3983.94|3982.44|3999.79|3999.19|3932.79|3932.19|2044356
1673564400000|2023-01-12 23:00:00|3983.05|3982.45|4000.7|3999.2|4004.8|4004.4|3941.68|3941.08|1411357
1673823600000|2023-01-15 23:00:00|4000.27|3999.67|3990.12|3988.62|4008.4|4007.8|3977.9|3977.3|147137
1673910000000|2023-01-16 23:00:00|3992.48|3991.88|3990.55|3989.05|4017.01|4016.61|3982.61|3982.01|1228444
1673996400000|2023-01-17 23:00:00|3988.83|3988.23|3927.86|3926.36|4015.11|4014.71|3926.12|3925.72|1837240
1674082800000|2023-01-18 23:00:00|3926.34|3925.74|3906.39|3904.89|3930.97|3930.37|3885.41|3885.01|1836002
1674169200000|2023-01-19 23:00:00|3906.43|3905.83|3971.74|3970.24|3973.48|3973.08|3895.56|3894.96|1529057
1674428400000|2023-01-22 23:00:00|3971.2|3970.6|4020.65|4019.15|4040.25|4039.85|3963.83|3963.23|1531505
1674514800000|2023-01-23 23:00:00|4020.15|4019.55|4022.17|4020.67|4031.06|4030.46|3988.68|3988.28|1432173
1674601200000|2023-01-24 23:00:00|4022.93|4022.33|4015.73|4014.23|4024.29|4023.69|3948.55|3948.15|1703985
1674687600000|2023-01-25 23:00:00|4016.16|4015.56|4051.76|4050.26|4062.26|4061.86|4013.23|4012.83|1564426
1674774000000|2023-01-26 23:00:00|4050.66|4050.06|4069.69|4068.19|4094.59|4094.19|4042.54|4041.94|1526896
1675033200000|2023-01-29 23:00:00|4061.96|4061.36|4025.96|4024.46|4070.84|4070.24|4015.77|4015.37|1729331
1675119600000|2023-01-30 23:00:00|4025.41|4024.81|4072.62|4071.12|4077.21|4076.73|3993.79|3993.19|1705964
1675206000000|2023-01-31 23:00:00|4071.33|4070.73|4133.06|4131.56|4150.1|4149.7|4036.1|4035.7|1939986
1675292400000|2023-02-01 23:00:00|4132.59|4131.99|4165|4163.5|4195.61|4195.21|4123.72|4123.12|2220034
1675378800000|2023-02-02 23:00:00|4163.8|4163.2|4134.48|4132.98|4182.36|4181.96|4120.68|4120.08|2263227
1675638000000|2023-02-05 23:00:00|4122.53|4121.93|4113.12|4111.62|4130.91|4130.31|4092.06|4091.66|1515905
1675724400000|2023-02-06 23:00:00|4112.15|4111.55|4157.41|4155.91|4177.93|4177.53|4088.18|4087.78|2124475
1675810800000|2023-02-07 23:00:00|4157.02|4156.42|4121.48|4119.98|4169.02|4168.42|4111.54|4111.14|1736185
1675897200000|2023-02-08 23:00:00|4121.25|4120.65|4087.83|4086.33|4159.88|4159.28|4069.44|4069.04|1777824
1675983600000|2023-02-09 23:00:00|4088.07|4087.47|4089.53|4088.03|4094.49|4094.09|4050.95|4050.35|1698172
1676242800000|2023-02-12 23:00:00|4091.83|4091.23|4139.84|4138.34|4140.78|4140.18|4068.71|4068.11|1318993
1676329200000|2023-02-13 23:00:00|4139.9|4139.3|4131.02|4129.52|4176.28|4175.68|4094.28|4093.88|2323415
1676415600000|2023-02-14 23:00:00|4130.65|4130.05|4148.66|4147.16|4151.22|4150.62|4102.43|4102.03|1567644
1676502000000|2023-02-15 23:00:00|4148.48|4146.98|4086.94|4085.44|4157.97|4157.37|4086.03|4085.19|1992528
1676588400000|2023-02-16 23:00:00|4086.4|4085.8|4078.06|4076.56|4086.65|4086.05|4047.43|4047.03|1941248
1676847600000|2023-02-19 23:00:00|4074.71|4074.11|4067.22|4065.72|4080.84|4080.24|4064.99|4064.59|116846
1676934000000|2023-02-20 23:00:00|4066.67|4066.07|4000.48|3998.98|4069.3|4068.7|3995.33|3994.93|1706584
1677020400000|2023-02-21 23:00:00|4000.14|3999.54|4003.13|4001.63|4017.97|4017.57|3977.15|3976.75|1876959
1677106800000|2023-02-22 23:00:00|4003.05|4002.45|4011.12|4009.62|4027.33|4026.93|3968.97|3968.57|1897815
1677193200000|2023-02-23 23:00:00|4010.9|4009.4|3969.79|3968.29|4017.6|4017|3941.82|3941.42|1978398
1677452400000|2023-02-26 23:00:00|3968.56|3967.96|3986.22|3984.72|4019.05|4018.65|3967.69|3967.09|1586261
1677538800000|2023-02-27 23:00:00|3985.74|3985.14|3964.25|3962.75|3998.12|3997.66|3959.94|3959.34|1774559
1677625200000|2023-02-28 23:00:00|3964.03|3962.53|3954.98|3953.48|3985.69|3985.09|3938.88|3938.48|1976368
1677711600000|2023-03-01 23:00:00|3954.77|3954.17|3980.02|3978.52|3991.72|3991.32|3920.15|3919.55|1784603
1677798000000|2023-03-02 23:00:00|3979.6|3979|4048.96|4047.46|4049.13|4048.73|3970.48|3969.88|1578037
1678057200000|2023-03-05 23:00:00|4043.95|4043.35|4050.33|4048.83|4078.89|4078.49|4038.08|4037.48|1488177
1678143600000|2023-03-06 23:00:00|4050.21|4049.61|3987.63|3986.13|4061.09|4060.49|3980.09|3979.69|2079041
1678230000000|2023-03-07 23:00:00|3987.4|3986.8|3995.91|3994.41|4000.88|4000.48|3969.33|3968.93|1790668
1678316400000|2023-03-08 23:00:00|3994.71|3994.11|3916.62|3915.12|4016.74|4016.34|3907.58|3907.18|2475728
1678402800000|2023-03-09 23:00:00|3916.66|3915.16|3878.85|3877.35|3939.32|3938.72|3845.93|3845.53|3157834
1678575600000|2023-03-11 23:00:00|3884.45|3883.85|3893.33|3892.73|3927.2|3926.6|3858.95|3858.35|104008
1678662000000|2023-03-12 23:00:00|3893.83|3893.23|3868.83|3868.23|3938.08|3937.48|3808.83|3808.23|3034784
1678748400000|2023-03-13 23:00:00|3869.08|3868.48|3914.44|3913.84|3938.23|3937.83|3854.45|3853.85|3052868
1678834800000|2023-03-14 23:00:00|3914.69|3914.09|3896.84|3896.24|3930.18|3929.58|3831.68|3831.08|2973801
1678921200000|2023-03-15 23:00:00|3897.09|3896.49|3961.07|3960.47|3967.07|3966.47|3862.74|3862.34|2450894
1679007600000|2023-03-16 23:00:00|3960.82|3960.22|3916.4|3914.9|3976.32|3975.72|3900.58|3900.18|2092817
1679180400000|2023-03-18 23:00:00|3934.77|3934.17|3935.65|3935.05|3944.27|3943.67|3920.65|3920.05|37141
1679266800000|2023-03-19 23:00:00|3935.9|3935.3|3954.79|3954.19|3957.35|3956.95|3865.4|3864.8|1712186
1679353200000|2023-03-20 23:00:00|3955.04|3954.44|4003.98|4003.38|4011.19|4010.79|3950.04|3949.44|1442936
1679439600000|2023-03-21 23:00:00|4003.85|4003.25|3942.98|3942.38|4040.34|4039.94|3932.73|3932.13|1736548
1679526000000|2023-03-22 23:00:00|3943.11|3942.51|3948.89|3948.29|4005.76|4005.36|3915.01|3914.61|2160024
1679612400000|2023-03-23 23:00:00|3948.64|3948.04|3980.39|3978.89|3981.11|3980.51|3905.39|3904.79|1862216
1679868000000|2023-03-26 22:00:00|3978.36|3977.76|3985.72|3984.22|4004.14|4003.74|3967.99|3967.39|1249419
1679954400000|2023-03-27 22:00:00|3983.96|3983.36|3977.96|3976.46|3994.09|3993.49|3951.38|3950.98|1189416
1680040800000|2023-03-28 22:00:00|3977.93|3976.43|4029.15|4027.65|4031.4|4031|3976.63|3976.03|1327063
1680127200000|2023-03-29 22:00:00|4028.62|4028.02|4053.05|4051.55|4056.94|4056.54|4022.75|4022.15|1279939
1680213600000|2023-03-30 22:00:00|4051.37|4050.77|4109.62|4109.02|4112.62|4112.02|4048.5|4047.9|1556488
1680472800000|2023-04-02 22:00:00|4100.74|4100.14|4122.95|4121.45|4128.91|4128.51|4092.87|4092.27|1330778
1680559200000|2023-04-03 22:00:00|4122.86|4122.26|4104.54|4103.04|4141.74|4141.14|4085.84|4085.44|1533659
1680645600000|2023-04-04 22:00:00|4104.24|4103.64|4086.29|4084.79|4106.62|4106.02|4072.35|4071.95|1424610
1680732000000|2023-04-05 22:00:00|4085.89|4085.29|4102.45|4100.95|4107.42|4107.02|4068.92|4068.52|1260441
1680818400000|2023-04-06 22:00:00|4101.21|4100.61|4114.21|4113.61|4118.96|4118.36|4094.21|4093.61|72036
1681077600000|2023-04-09 22:00:00|4111.12|4110.52|4111.12|4109.62|4115.25|4114.65|4071.15|4070.75|1118580
1681164000000|2023-04-10 22:00:00|4111.1|4110.5|4111.03|4109.53|4124.81|4124.41|4102.23|4101.83|1180748
1681250400000|2023-04-11 22:00:00|4110.41|4109.81|4090.51|4089.01|4150.29|4149.69|4087.33|4086.93|1804791
1681336800000|2023-04-12 22:00:00|4090.64|4090.04|4142.12|4140.62|4149.92|4149.52|4083.52|4082.92|1383031
1681423200000|2023-04-13 22:00:00|4142.19|4140.69|4147.11|4145.61|4163.04|4162.64|4112.79|4112.39|1825600
1681682400000|2023-04-16 22:00:00|4147.87|4147.27|4151.99|4150.49|4155.35|4154.75|4123.15|4122.75|1259330
1681768800000|2023-04-17 22:00:00|4151.97|4151.37|4154.6|4153.1|4173.1|4172.5|4139.5|4139.1|1371967
1681855200000|2023-04-18 22:00:00|4152.62|4152.02|4149.3|4147.8|4163.67|4163.27|4126.25|4125.65|1251149
1681941600000|2023-04-19 22:00:00|4147.89|4147.29|4131.07|4129.57|4149.02|4148.43|4114.58|4114.18|1715959
1682028000000|2023-04-20 22:00:00|4131.22|4129.72|4132.01|4130.51|4139.29|4138.89|4113.79|4113.39|1589033
1682287200000|2023-04-23 22:00:00|4126.93|4126.33|4134.61|4133.11|4142.38|4141.98|4110.93|4110.33|1285156
1682373600000|2023-04-24 22:00:00|4135.61|4135.01|4090.66|4089.16|4136.61|4136.01|4071.18|4070.58|1693872
1682460000000|2023-04-25 22:00:00|4090.18|4089.58|4068.17|4066.67|4095.31|4094.71|4049.53|4049.13|1754341
1682546400000|2023-04-26 22:00:00|4065.65|4065.05|4133.06|4131.56|4146.81|4146.21|4061.4|4060.8|1619374
1682632800000|2023-04-27 22:00:00|4133.2|4131.7|4171.97|4170.47|4174.64|4174.04|4112.56|4111.96|1685484
1682892000000|2023-04-30 22:00:00|4170.77|4170.17|4161.49|4159.99|4187.78|4187.38|4160.28|4159.68|1196034
1682978400000|2023-05-01 22:00:00|4160.9|4160.3|4116.01|4114.51|4173.28|4172.68|4088.62|4088.22|1943511
1683064800000|2023-05-02 22:00:00|4116.3|4115.7|4073.48|4071.98|4149.97|4149.57|4073.48|4071.98|1611715
1683151200000|2023-05-03 22:00:00|4069.56|4068.96|4062.58|4061.08|4100.44|4099.84|4046.34|4045.94|1938462
1683237600000|2023-05-04 22:00:00|4062.86|4062.26|4133.53|4132.03|4147.71|4147.31|4062.11|4061.51|1486607
1683496800000|2023-05-07 22:00:00|4134.6|4134|4137.19|4135.69|4145.48|4144.88|4123.12|4122.72|999029
1683583200000|2023-05-08 22:00:00|4135.7|4135.1|4120.44|4118.94|4138.08|4137.48|4116.23|4115.83|966787
1683669600000|2023-05-09 22:00:00|4118.99|4118.39|4137.62|4136.12|4158.37|4157.77|4098.73|4098.33|1826797
1683756000000|2023-05-10 22:00:00|4137.66|4136.16|4131.59|4130.09|4153.95|4153.35|4107.1|4106.7|1428398
1683842400000|2023-05-11 22:00:00|4130.98|4130.38|4119.17|4117.67|4151.36|4150.76|4099.05|4098.65|1388991
1684101600000|2023-05-14 22:00:00|4119.57|4118.97|4135.96|4134.46|4142.95|4142.35|4109.6|4109.2|1142642
1684188000000|2023-05-15 22:00:00|4134.61|4134.01|4112.76|4111.26|4137.99|4137.39|4106.8|4106.2|1284322
1684274400000|2023-05-16 22:00:00|4112.92|4112.32|4157.98|4156.48|4165.81|4165.41|4108.8|4108.2|1508787
1684360800000|2023-05-17 22:00:00|4157.11|4156.51|4203.18|4201.68|4203.98|4202.48|4146.99|4146.39|1666924
1684447200000|2023-05-18 22:00:00|4202.43|4201.83|4185.81|4184.31|4214.31|4213.71|4178.71|4178.31|1616379
1684706400000|2023-05-21 22:00:00|4177.4|4176.8|4196.36|4194.86|4208.68|4208.28|4177.4|4176.8|1259207
1684792800000|2023-05-22 22:00:00|4195.27|4194.67|4148.26|4146.76|4210.15|4209.55|4141.89|4141.49|1622502
1684879200000|2023-05-23 22:00:00|4146.78|4146.18|4141.39|4139.89|4154.66|4154.06|4103.42|4103.02|1859824
1684965600000|2023-05-24 22:00:00|4144.72|4144.12|4148.73|4147.23|4166.79|4166.39|4122.1|4121.5|1886401
1685052000000|2023-05-25 22:00:00|4148.38|4147.78|4211.4|4209.9|4212.92|4212.52|4137.51|4136.91|1668370
1685311200000|2023-05-28 22:00:00|4227.91|4227.31|4218.54|4217.04|4229.79|4229.19|4211.94|4211.44|138499
1685397600000|2023-05-29 22:00:00|4215.91|4215.31|4204.2|4202.7|4234.54|4233.94|4192.36|4191.96|1776150
1685484000000|2023-05-30 22:00:00|4204.36|4203.76|4180.76|4179.26|4209.11|4208.51|4166.21|4165.81|2051459
1685570400000|2023-05-31 22:00:00|4180.16|4179.56|4225.75|4224.25|4232.81|4232.41|4171.28|4170.88|1806056
1685656800000|2023-06-01 22:00:00|4224.35|4223.75|4282.73|4281.23|4291.15|4290.75|4221.98|4221.38|1880526
1685916000000|2023-06-04 22:00:00|4281.95|4281.35|4274.76|4273.26|4299.39|4298.99|4266.89|4266.49|1609569
1686002400000|2023-06-05 22:00:00|4272.66|4272.06|4287.83|4286.33|4288.99|4288.59|4262.19|4261.79|1504996
1686088800000|2023-06-06 22:00:00|4287.4|4285.9|4268.59|4267.09|4298.87|4298.47|4264.01|4263.61|1847987
1686175200000|2023-06-07 22:00:00|4268.51|4267.01|4293.88|4292.38|4298.17|4297.77|4256.98|4256.38|1622374
1686261600000|2023-06-08 22:00:00|4293.27|4292.67|4302.77|4301.27|4322.77|4322.37|4280.15|4279.55|2093169
1686520800000|2023-06-11 22:00:00|4303.24|4302.64|4343.19|4341.69|4344.07|4343.24|4302.62|4302.02|1568521
1686607200000|2023-06-12 22:00:00|4342.71|4342.11|4370.52|4369.02|4375.81|4375.41|4335.21|4334.61|2155817
1686693600000|2023-06-13 22:00:00|4369.02|4368.42|4375.8|4374.3|4391.3|4390.9|4336.05|4335.65|2102285
1686780000000|2023-06-14 22:00:00|4373.99|4373.39|4424.23|4422.73|4440.33|4439.93|4347.88|4347.28|1952247
1686866400000|2023-06-15 22:00:00|4422.64|4422.04|4414.93|4413.43|4448.02|4447.42|4406.71|4406.31|1737755
1687125600000|2023-06-18 22:00:00|4415.4|4414.8|4404.58|4403.08|4417.53|4416.93|4398.93|4398.53|141647
1687212000000|2023-06-19 22:00:00|4404.65|4404.05|4387.05|4385.55|4406.53|4405.93|4367.13|4366.73|1338203
1687298400000|2023-06-20 22:00:00|4386.05|4385.45|4366.29|4364.79|4394.18|4393.58|4360.08|4359.68|1398239
1687384800000|2023-06-21 22:00:00|4366.36|4364.86|4385.23|4383.73|4385.3|4384.29|4349.19|4348.59|1324971
1687471200000|2023-06-22 22:00:00|4383.76|4383.16|4347.76|4346.26|4384.14|4383.54|4341|4340.6|1459916
1687730400000|2023-06-25 22:00:00|4348.11|4347.51|4335.03|4333.53|4362.69|4362.29|4328.42|4328.02|1557061
1687816800000|2023-06-26 22:00:00|4335.7|4335.1|4375.01|4373.51|4384.56|4384.16|4331.88|4331.28|1434970
1687903200000|2023-06-27 22:00:00|4374.86|4373.36|4384.5|4383|4391.07|4390.67|4360.18|4359.78|1621432
1687989600000|2023-06-28 22:00:00|4384.2|4383.6|4398.06|4396.56|4399.36|4398.93|4371.08|4370.68|1573627
1688076000000|2023-06-29 22:00:00|4396.73|4396.13|4444.42|4442.92|4459|4458.6|4395.23|4394.63|1620622
1688335200000|2023-07-02 22:00:00|4447.99|4447.39|4455.05|4453.55|4456.98|4456.58|4442.08|4441.68|594586
1688421600000|2023-07-03 22:00:00|4453.15|4452.55|4453.46|4451.96|4456.93|4456.33|4449.68|4449.08|77997
1688508000000|2023-07-04 22:00:00|4454.14|4453.54|4445.63|4444.13|4456.52|4455.92|4430.27|4429.67|1054976
1688594400000|2023-07-05 22:00:00|4445.07|4444.47|4409.57|4408.07|4446.7|4446.1|4384.09|4383.69|1656811
1688680800000|2023-07-06 22:00:00|4407.21|4406.61|4403.32|4401.82|4440.95|4440.55|4396.59|4395.99|1615359
1688940000000|2023-07-09 22:00:00|4401.34|4400.74|4411.33|4409.83|4413.73|4413.13|4378.14|4377.54|1307257
1689026400000|2023-07-10 22:00:00|4411.1|4410.5|4439.19|4437.69|4444.35|4443.95|4405.36|4404.76|1283287
1689112800000|2023-07-11 22:00:00|4437.56|4436.96|4475.94|4474.44|4488.84|4488.44|4436.69|4436.09|1693490
1689199200000|2023-07-12 22:00:00|4475.93|4475.33|4507.04|4505.54|4518.12|4517.72|4475.06|4474.46|1090333
1689285600000|2023-07-13 22:00:00|4505.44|4504.84|4503.42|4501.92|4527.73|4527.33|4499.12|4498.72|1316429
1689544800000|2023-07-16 22:00:00|4504.05|4503.45|4519.81|4518.31|4533.52|4533.12|4496.93|4496.33|1007193
1689631200000|2023-07-17 22:00:00|4519.1|4518.5|4552.93|4551.43|4563.41|4563.01|4513.73|4513.13|1220125
1689717600000|2023-07-18 22:00:00|4552.4|4551.8|4563.98|4562.48|4578.68|4578.28|4551.9|4551.3|1462200
1689804000000|2023-07-19 22:00:00|4561.9|4561.3|4538.06|4536.56|4563.98|4563.58|4527.65|4527.25|1459282
1689890400000|2023-07-20 22:00:00|4537.12|4536.52|4535.91|4534.41|4561.15|4560.55|4533.15|4532.55|1370998
1690149600000|2023-07-23 22:00:00|4536.07|4535.47|4557.9|4556.4|4564.11|4563.71|4531.7|4531.1|1155306
1690236000000|2023-07-24 22:00:00|4556.73|4556.13|4575.49|4573.99|4581.34|4580.94|4551.6|4551|1153222
1690322400000|2023-07-25 22:00:00|4576.01|4574.51|4567.07|4565.57|4582.99|4582.59|4547.24|4546.84|1310214
1690408800000|2023-07-26 22:00:00|4567.89|4567.29|4542.02|4540.52|4607.52|4606.92|4528.38|4527.98|1830160
1690495200000|2023-07-27 22:00:00|4541.98|4540.48|4582.01|4580.51|4590.93|4590.53|4533.02|4532.42|1492683
1690754400000|2023-07-30 22:00:00|4582.95|4582.35|4593.92|4592.42|4595.03|4594.63|4571.2|4570.6|1231758
1690840800000|2023-07-31 22:00:00|4593.85|4592.35|4565.4|4563.9|4597.75|4597.15|4563.13|4561.63|1149875
1690927200000|2023-08-01 22:00:00|4556.4|4555.8|4512.54|4511.04|4570.28|4569.68|4505.08|4504.68|1835198
1691013600000|2023-08-02 22:00:00|4512.57|4511.07|4503.93|4502.43|4525.33|4524.73|4483.48|4483.08|1703249
1691100000000|2023-08-03 22:00:00|4502.99|4502.39|4479.17|4477.67|4540.82|4540.42|4474.86|4474.46|1952718
1691359200000|2023-08-06 22:00:00|4483.14|4482.54|4522.13|4520.63|4522.49|4521.89|4482.77|4482.17|1352878
1691445600000|2023-08-07 22:00:00|4520.36|4519.76|4498.93|4497.43|4521.86|4521.26|4464.14|4463.74|1636808
1691532000000|2023-08-08 22:00:00|4498.39|4497.79|4474.75|4473.25|4517.77|4517.17|4459.92|4459.52|1583397
1691618400000|2023-08-09 22:00:00|4474.57|4473.97|4470.49|4468.99|4526.36|4525.96|4457.71|4457.31|2167372
1691704800000|2023-08-10 22:00:00|4470.23|4469.63|4468|4466.5|4479.87|4479.27|4442.77|4442.37|1459319
1691964000000|2023-08-13 22:00:00|4468.3|4467.7|4491.58|4490.08|4491.58|4490.8|4450.18|4449.58|1238300
1692050400000|2023-08-14 22:00:00|4489.89|4489.29|4438.68|4437.18|4501.77|4501.17|4432|4431.6|1431442
1692136800000|2023-08-15 22:00:00|4438.02|4437.42|4404.13|4402.63|4451.9|4451.3|4401.5|4400.9|1443706
1692223200000|2023-08-16 22:00:00|4404.83|4404.23|4365.85|4364.35|4420.96|4420.36|4364.09|4363.49|1561529
1692309600000|2023-08-17 22:00:00|4366.11|4365.51|4367.44|4365.94|4382.73|4382.33|4336.39|4335.99|1647456
1692568800000|2023-08-20 22:00:00|4370.95|4370.35|4398.04|4396.54|4408.04|4407.64|4360.32|4359.92|1321085
1692655200000|2023-08-21 22:00:00|4398.2|4397.6|4389.46|4387.96|4427.83|4427.23|4382.9|4382.5|1324588
1692741600000|2023-08-22 22:00:00|4388.29|4387.69|4461.96|4460.46|4465.11|4464.15|4388.04|4387.44|1250358
1692828000000|2023-08-23 22:00:00|4460.25|4459.65|4374.63|4373.13|4474.38|4473.78|4368.59|4367.99|1719653
1692914400000|2023-08-24 22:00:00|4373.96|4373.36|4404.22|4402.72|4418.87|4418.47|4355.73|4355.33|1804675
1693173600000|2023-08-27 22:00:00|4410.8|4410.2|4436.16|4434.66|4440.07|4439.67|4406.68|4406.08|1227367
1693260000000|2023-08-28 22:00:00|4435.91|4435.31|4501.62|4500.12|4501.62|4500.38|4425.04|4424.44|1379055
1693346400000|2023-08-29 22:00:00|4500.4|4499.8|4518.88|4517.38|4522.47|4522.07|4488.03|4487.43|1348185
1693432800000|2023-08-30 22:00:00|4517.85|4517.25|4510.34|4508.84|4532.95|4532.55|4507.14|4506.54|1338532
1693519200000|2023-08-31 22:00:00|4510.01|4509.41|4513.41|4511.91|4540.39|4539.89|4501.47|4501.07|1361803
1693778400000|2023-09-03 22:00:00|4517.71|4517.11|4514.82|4513.32|4526.59|4525.99|4510.74|4510.34|124306
1693864800000|2023-09-04 22:00:00|4515.46|4514.86|4495.26|4493.76|4516.84|4516.24|4493.98|4493.38|1220133
1693951200000|2023-09-05 22:00:00|4494.35|4493.75|4464.62|4463.12|4498.74|4498.14|4441.59|4441.19|1548730
1694037600000|2023-09-06 22:00:00|4464.79|4464.19|4454.66|4453.16|4466.93|4466.33|4430.08|4429.58|1539988
1694124000000|2023-09-07 22:00:00|4454.84|4453.34|4460.53|4459.03|4474.04|4473.64|4439.57|4438.97|1609076
1694383200000|2023-09-10 22:00:00|4460.55|4459.95|4484.79|4483.29|4491.24|4490.84|4457.43|4456.83|1666716
1694469600000|2023-09-11 22:00:00|4484.94|4483.44|4461.84|4460.34|4487.53|4487.13|4456.41|4456.01|1632737
1694556000000|2023-09-12 22:00:00|4462.34|4461.74|4469.86|4468.36|4479.96|4479.56|4444.34|4443.74|1729028
1694642400000|2023-09-13 22:00:00|4469.91|4469.31|4508.44|4506.94|4512.15|4511.75|4468.04|4467.44|1600862
1694728800000|2023-09-14 22:00:00|4507.26|4506.66|4452.05|4450.55|4516.39|4515.79|4446.98|4446.58|1707903
1694988000000|2023-09-17 22:00:00|4452.41|4451.81|4455.46|4453.96|4466.98|4466.58|4441.04|4440.44|1112840
1695074400000|2023-09-18 22:00:00|4455.95|4455.35|4445.84|4444.34|4462.59|4461.99|4416.03|4415.63|1369806
1695160800000|2023-09-19 22:00:00|4444.99|4444.39|4399.09|4397.59|4461.37|4460.77|4397.84|4396.94|1421318
1695247200000|2023-09-20 22:00:00|4399.71|4399.11|4326.81|4325.31|4401.59|4400.99|4324.11|4323.51|1905869
1695333600000|2023-09-21 22:00:00|4327.48|4326.88|4321.86|4320.36|4358.1|4357.7|4316.4|4316|1651352
1695592800000|2023-09-24 22:00:00|4325.07|4324.47|4342.82|4341.32|4343.15|4342.13|4298.7|4298.1|1498688
1695679200000|2023-09-25 22:00:00|4341.1|4340.5|4280.76|4279.26|4341.35|4340.75|4265.88|4265.48|1675118
1695765600000|2023-09-26 22:00:00|4281.01|4280.41|4284.5|4283|4296.39|4295.79|4238.49|4238.09|1895346
1695852000000|2023-09-27 22:00:00|4284.39|4282.89|4303.56|4302.06|4318.5|4318.1|4263.08|4262.68|1946848
1695938400000|2023-09-28 22:00:00|4303.97|4303.37|4292.99|4291.49|4333|4332.6|4274.39|4273.99|2010338
1696197600000|2023-10-01 22:00:00|4314.55|4313.95|4289.35|4287.85|4319.93|4319.33|4259.61|4259.21|1894664
1696284000000|2023-10-02 22:00:00|4289.38|4288.78|4227.4|4225.9|4299.51|4298.91|4215.81|4215.41|2192537
1696370400000|2023-10-03 22:00:00|4227.65|4226.15|4255.88|4254.38|4269.38|4268.98|4200.59|4199.99|2098844
1696456800000|2023-10-04 22:00:00|4256.32|4255.72|4254.52|4253.02|4268.67|4268.07|4225.75|4225.35|1625265
1696543200000|2023-10-05 22:00:00|4254.25|4253.65|4312.42|4310.92|4325.63|4325.23|4209.72|4209.12|2126492
1696802400000|2023-10-08 22:00:00|4279.55|4278.95|4336.56|4335.06|4342.79|4342.39|4267.68|4267.08|1420724
1696888800000|2023-10-09 22:00:00|4336.2|4335.6|4358.82|4357.32|4386.66|4386.26|4334.08|4333.48|1558816
1696975200000|2023-10-10 22:00:00|4358.85|4357.35|4386.56|4385.06|4387.17|4386.45|4345.3|4344.9|1436225
1697061600000|2023-10-11 22:00:00|4385.63|4385.03|4351.32|4349.82|4398.99|4398.39|4324.82|4324.42|1828067
1697148000000|2023-10-12 22:00:00|4351.55|4350.95|4322.24|4320.74|4377.59|4377.19|4311.19|4310.79|2095194
1697407200000|2023-10-15 22:00:00|4329.65|4329.05|4378.03|4376.53|4384.73|4384.33|4326.28|4325.68|1623927
1697493600000|2023-10-16 22:00:00|4377.62|4376.12|4371.4|4369.9|4394.45|4394.05|4337.1|4336.7|1825955
1697580000000|2023-10-17 22:00:00|4371.29|4369.79|4320.74|4319.24|4371.29|4370.45|4303.55|4303.15|2205106
1697666400000|2023-10-18 22:00:00|4319.16|4318.56|4270.64|4269.14|4340.51|4340.11|4267.94|4267.34|2675853
1697752800000|2023-10-19 22:00:00|4270.29|4269.69|4220.76|4219.26|4279.42|4278.82|4219.16|4218.56|2238971
1698012000000|2023-10-22 22:00:00|4233.01|4232.41|4226.97|4225.47|4255.96|4255.56|4189.68|4189.28|1909458
1698098400000|2023-10-23 22:00:00|4226.58|4225.98|4245.81|4244.31|4267.03|4266.43|4219.08|4218.48|1759545
1698184800000|2023-10-24 22:00:00|4246.8|4246.2|4185.26|4183.76|4250.68|4250.08|4181.63|4181.23|1920572
1698271200000|2023-10-25 22:00:00|4179.84|4179.24|4147.06|4145.56|4184.68|4184.28|4127.36|4126.96|2343049
1698357600000|2023-10-26 22:00:00|4148.15|4147.55|4117.65|4116.15|4165.28|4164.68|4103.59|4103.19|2126441
1698530400000|2023-10-28 22:00:00|4130.93|4130.33|4132.06|4131.46|4134.56|4133.96|4125.06|4124.46|17738
1698620400000|2023-10-29 23:00:00|4131.81|4131.21|4164.24|4163.64|4177.78|4177.38|4128.06|4127.46|1813029
1698706800000|2023-10-30 23:00:00|4163.99|4163.39|4186.43|4185.83|4195.85|4195.45|4147.98|4147.38|1761138
1698793200000|2023-10-31 23:00:00|4186.55|4185.95|4242.23|4241.63|4246.22|4245.82|4173.08|4172.48|1956760
1698879600000|2023-11-01 23:00:00|4242.1|4241.5|4311.6|4311|4321.35|4320.75|4241.98|4241.38|1734544
1698966000000|2023-11-02 23:00:00|4311.85|4311.25|4361.65|4360.15|4373.78|4373.38|4309.37|4308.77|1687723
1699225200000|2023-11-05 23:00:00|4365.08|4364.48|4363.83|4362.33|4372.28|4371.88|4347.38|4346.98|1288036
1699311600000|2023-11-06 23:00:00|4362.2|4361.6|4381.61|4380.11|4386.47|4386.07|4349.68|4349.08|1317141
1699398000000|2023-11-07 23:00:00|4381.1|4380.5|4377.18|4375.68|4391.22|4390.82|4359.29|4358.89|1321781
1699484400000|2023-11-08 23:00:00|4376.7|4376.1|4349.94|4348.44|4398.18|4397.58|4343.5|4343.1|1905865
1699570800000|2023-11-09 23:00:00|4349.31|4348.71|4409.46|4407.96|4419.87|4419.27|4339.19|4338.59|1675701
1699830000000|2023-11-12 23:00:00|4411.91|4411.31|4413|4411.5|4422.92|4422.52|4393.24|4392.84|1227933
1699916400000|2023-11-13 23:00:00|4412.24|4411.64|4500.56|4499.06|4509.48|4509.08|4410.37|4409.77|1817913
1700002800000|2023-11-14 23:00:00|4500.11|4499.51|4497.72|4496.22|4525|4524.4|4495.82|4495.35|1511248
1700089200000|2023-11-15 23:00:00|4498.07|4497.47|4514.56|4513.06|4515.03|4514.43|4487.66|4487.26|1434501
1700175600000|2023-11-16 23:00:00|4513.91|4513.31|4510.35|4508.85|4526.13|4525.53|4499.64|4499.24|1245853
1700434800000|2023-11-19 23:00:00|4514.19|4513.59|4549.36|4547.86|4557.85|4557.45|4507.07|4506.47|1148802
1700521200000|2023-11-20 23:00:00|4548.96|4548.36|4537.81|4536.31|4554.38|4553.78|4524.72|4524.12|1057156
1700607600000|2023-11-21 23:00:00|4535.77|4535.17|4555.6|4554.1|4570.12|4569.72|4531.65|4531.05|1355251
1700694000000|2023-11-22 23:00:00|4554.09|4553.49|4561.01|4559.51|4562.37|4561.97|4551.97|4551.37|98447
1700780400000|2023-11-23 23:00:00|4561.84|4561.24|4556.47|4554.97|4564.4|4563.8|4553.47|4553.07|437032
1701039600000|2023-11-26 23:00:00|4557.11|4556.51|4553.61|4552.11|4560.8|4560.4|4543.24|4542.64|1064899
1701126000000|2023-11-27 23:00:00|4553.15|4552.55|4556.31|4554.81|4568.53|4568.13|4538.53|4537.93|1388034
1701212400000|2023-11-28 23:00:00|4556.06|4554.56|4554.14|4552.64|4588.17|4587.77|4547.22|4546.82|1539005
1701298800000|2023-11-29 23:00:00|4554.49|4553.89|4563.97|4562.47|4571.34|4570.94|4537.09|4536.69|1954047
1701385200000|2023-11-30 23:00:00|4564.26|4562.76|4596.66|4595.16|4599.68|4599.28|4554.95|4554.55|1834232
1701644400000|2023-12-03 23:00:00|4595.21|4594.61|4566.62|4565.12|4596.59|4595.99|4546.98|4546.58|1750367
1701730800000|2023-12-04 23:00:00|4566.78|4566.18|4568.29|4566.79|4579.06|4578.66|4549.43|4548.83|1824393
1701817200000|2023-12-05 23:00:00|4568.22|4566.72|4549.6|4548.1|4592.38|4591.78|4546.35|4545.95|1777217
1701903600000|2023-12-06 23:00:00|4550.43|4549.83|4582.36|4580.86|4591.56|4591.16|4543.98|4543.38|1766472
1701990000000|2023-12-07 23:00:00|4582.16|4581.56|4603.69|4602.19|4609.19|4608.79|4559.66|4559.06|2174880
1702249200000|2023-12-10 23:00:00|4604.25|4603.65|4621.94|4620.44|4623.71|4623.31|4596.18|4595.58|2121012
1702335600000|2023-12-11 23:00:00|4622.03|4621.43|4645.99|4644.49|4646.18|4645.56|4606.81|4606.41|1823503
1702422000000|2023-12-12 23:00:00|4645.53|4644.93|4706.27|4704.77|4708.81|4708.41|4641.31|4640.91|1930100
1702508400000|2023-12-13 23:00:00|4705.28|4704.68|4716.11|4714.61|4739.23|4738.83|4693.98|4693.58|2146203
1702594800000|2023-12-14 23:00:00|4715.45|4714.85|4717.32|4715.82|4736.58|4735.98|4705.03|4704.63|1652999
1702854000000|2023-12-17 23:00:00|4719.24|4718.64|4738.48|4736.98|4750.47|4750.07|4717.42|4716.82|1077606
1702940400000|2023-12-18 23:00:00|4738.83|4738.23|4767.36|4765.86|4769.42|4769.02|4736.21|4735.61|1063222
1703026800000|2023-12-19 23:00:00|4767.18|4765.68|4702.3|4700.8|4778.44|4778.04|4691.9|4691.3|1624103
1703113200000|2023-12-20 23:00:00|4700.21|4699.61|4749.59|4748.09|4750.8|4749.93|4700.21|4699.61|1624836
1703199600000|2023-12-21 23:00:00|4749.01|4748.41|4750.63|4749.13|4774.54|4774.14|4736.67|4736.27|1261161
1703545200000|2023-12-25 23:00:00|4753.39|4752.79|4778.71|4777.21|4785.78|4785.38|4752.77|4752.17|626435
1703631600000|2023-12-26 23:00:00|4779.18|4778.58|4786.83|4785.33|4787.43|4786.83|4768.27|4767.87|951034
1703718000000|2023-12-27 23:00:00|4786.02|4785.42|4788.73|4787.23|4795.45|4794.85|4783.08|4782.68|849605
1703804400000|2023-12-28 23:00:00|4788.57|4787.97|4767.36|4765.86|4795.98|4795.38|4751.08|4750.68|1130859
1704150000000|2024-01-01 23:00:00|4773.61|4773.01|4747.58|4746.08|4782.68|4782.08|4722.93|4722.53|1549921
1704236400000|2024-01-02 23:00:00|4747.62|4746.12|4710.27|4708.77|4748.75|4748.15|4699.5|4699.1|1591829
1704322800000|2024-01-03 23:00:00|4710.25|4709.65|4695.31|4693.81|4727.38|4726.98|4688.09|4687.69|1301973
1704409200000|2024-01-04 23:00:00|4694.41|4693.56|4698.19|4696.69|4722.68|4722.28|4663.79|4663.19|1667245
1704668400000|2024-01-07 23:00:00|4696.94|4696.34|4761.24|4759.74|4765.77|4765.37|4677.82|4677.22|1342138
1704754800000|2024-01-08 23:00:00|4761.4|4760.8|4754.5|4753|4766.63|4766.23|4730.18|4729.78|1296968
1704841200000|2024-01-09 23:00:00|4753.5|4752.9|4785.24|4783.74|4792.03|4791.63|4749.38|4748.78|1301828
1704927600000|2024-01-10 23:00:00|4785.11|4784.51|4778.03|4776.53|4803.87|4803.27|4739.31|4738.91|1741173
1705014000000|2024-01-11 23:00:00|4777.46|4776.86|4778.12|4776.62|4802.64|4802.24|4758.24|4757.64|1459823
1705273200000|2024-01-14 23:00:00|4777.65|4777.05|4780.83|4779.33|4789.53|4788.93|4773.28|4772.68|155104
1705359600000|2024-01-15 23:00:00|4778.15|4777.55|4766.22|4764.72|4781.93|4781.53|4746.18|4745.78|1676461
1705446000000|2024-01-16 23:00:00|4766.37|4764.87|4737.82|4736.32|4767.15|4766.55|4712.93|4712.53|1600853
1705532400000|2024-01-17 23:00:00|4736.59|4735.99|4782.36|4780.86|4787.05|4786.65|4733.41|4732.81|1660909
1705618800000|2024-01-18 23:00:00|4781.57|4780.97|4840.84|4839.34|4844.37|4843.77|4779.2|4778.6|1760606
1705878000000|2024-01-21 23:00:00|4844.24|4843.64|4850.71|4849.21|4868.39|4867.99|4843.81|4843.27|1266908
1705964400000|2024-01-22 23:00:00|4850.02|4849.42|4871.35|4869.85|4871.99|4871.39|4844.99|4844.59|1087152
1706050800000|2024-01-23 23:00:00|4870.86|4870.26|4870.95|4869.45|4903.77|4903.37|4859.87|4859.27|1509665
1706137200000|2024-01-24 23:00:00|4870.01|4869.41|4891.82|4890.32|4898.97|4898.57|4866.64|4866.04|1460477
1706223600000|2024-01-25 23:00:00|4891.44|4890.84|4886.88|4885.38|4907.32|4906.92|4871.78|4871.18|1279116
1706482800000|2024-01-28 23:00:00|4877.65|4877.05|4927.21|4925.71|4930.08|4929.68|4876.03|4875.43|1138950
1706569200000|2024-01-29 23:00:00|4925.65|4925.05|4902.35|4900.85|4931.78|4931.26|4899.71|4898.21|1080471
1706655600000|2024-01-30 23:00:00|4903.47|4902.87|4849.32|4847.82|4913.14|4912.54|4841.55|4840.95|2161787
1706742000000|2024-01-31 23:00:00|4851|4850.4|4931|4929.5|4941.57|4940.97|4848.88|4848.28|1743651
1706828400000|2024-02-01 23:00:00|4929.07|4928.47|4950.93|4949.43|4976.29|4975.89|4904.45|4903.85|1862139
1707087600000|2024-02-04 23:00:00|4955.7|4955.1|4940.22|4938.72|4959.33|4958.73|4917.08|4916.68|1410069
1707174000000|2024-02-05 23:00:00|4939.57|4938.97|4953.29|4951.79|4958.1|4957.7|4934.95|4934.35|1219001
1707260400000|2024-02-06 23:00:00|4952.16|4951.56|4996.76|4995.26|5000.44|5000.04|4950.79|4950.19|1272967
1707346800000|2024-02-07 23:00:00|4997.05|4996.45|4997.57|4996.07|5001.74|5001.34|4985.83|4985.23|955923
1707433200000|2024-02-08 23:00:00|4997.35|4995.85|5024.41|5022.91|5030.83|5030.43|4995.57|4994.97|1146930
1707692400000|2024-02-11 23:00:00|5024.8|5024.2|5017.56|5016.06|5049.33|5048.93|5014.45|5013.85|1081253
1707778800000|2024-02-12 23:00:00|5017.63|5016.13|4958.43|4956.93|5023.48|5022.88|4920.06|4919.66|2007087
1707865200000|2024-02-13 23:00:00|4956.6|4956|5001.89|5000.39|5004.86|5004.26|4952.28|4951.68|1557962
1707951600000|2024-02-14 23:00:00|4999.99|4999.39|5034.43|5032.93|5036.08|5035.48|4994.37|4993.77|1309826
1708038000000|2024-02-15 23:00:00|5034.4|5033.8|5000.28|4998.78|5044.03|5043.43|4998.08|4997.48|1459304
1708297200000|2024-02-18 23:00:00|5004.45|5003.85|5010.56|5009.06|5014.33|5013.73|5003.33|5002.73|116641
1708383600000|2024-02-19 23:00:00|5009.02|5008.42|4975.76|4974.26|5009.52|5008.92|4955.13|4954.73|1422891
1708470000000|2024-02-20 23:00:00|4976.03|4975.43|5005.99|5004.49|5008.33|5006.83|4945.34|4944.94|1409550
1708556400000|2024-02-21 23:00:00|5001.8|5001.2|5083.07|5081.57|5095.74|5095.34|5001.8|5001.2|1664277
1708642800000|2024-02-22 23:00:00|5082.77|5082.17|5083.46|5081.96|5111.3|5110.9|5080.65|5080.05|1290416
1708902000000|2024-02-25 23:00:00|5084.82|5084.22|5067.33|5065.83|5097.1|5096.7|5065.8|5065.2|1040476
1708988400000|2024-02-26 23:00:00|5067.17|5066.57|5080.99|5079.49|5082.52|5081.92|5057.3|5056.9|982037
1709074800000|2024-02-27 23:00:00|5081.15|5080.55|5060.67|5059.17|5081.4|5080.8|5053.78|5053.18|1139863
1709161200000|2024-02-28 23:00:00|5061.81|5061.21|5093.41|5091.91|5105.48|5105.08|5051.47|5050.87|1700863
1709247600000|2024-02-29 23:00:00|5092.65|5092.05|5131.35|5129.85|5141.35|5140.95|5081.3|5080.7|1516571
1709506800000|2024-03-03 23:00:00|5136.41|5135.81|5126.46|5124.96|5150.2|5149.8|5125.04|5124.44|1162074
1709593200000|2024-03-04 23:00:00|5126.49|5125.89|5086.36|5084.86|5127.99|5127.39|5056.81|5056.41|1796337
1709679600000|2024-03-05 23:00:00|5085.88|5084.38|5108.65|5107.15|5128.53|5128.13|5077.55|5076.95|1920582
1709766000000|2024-03-06 23:00:00|5109.02|5108.42|5155.18|5153.68|5166.09|5165.69|5082.48|5081.88|1719475
1709852400000|2024-03-07 23:00:00|5155.44|5153.94|5129.26|5127.76|5188.97|5188.57|5117.98|5117.58|2677648
1710025200000|2024-03-09 23:00:00|5125.93|5125.33|5114.93|5114.33|5127.06|5126.46|5114.31|5113.71|7713
1710111600000|2024-03-10 23:00:00|5115.06|5114.46|5130.86|5130.26|5132.86|5132.26|5091.51|5091.11|1785043
1710198000000|2024-03-11 23:00:00|5130.73|5130.13|5176.52|5175.92|5180.71|5180.31|5111.51|5110.91|1904017
1710284400000|2024-03-12 23:00:00|5176.77|5176.17|5167.98|5167.38|5182.02|5181.42|5151.44|5151.04|1574559
1710370800000|2024-03-13 23:00:00|5168.1|5167.5|5150.71|5150.11|5186.85|5186.25|5123.28|5122.88|2145848
1710457200000|2024-03-14 23:00:00|5150.96|5150.36|5119.05|5117.55|5166.11|5165.51|5104.03|5103.63|1768364
1710630000000|2024-03-16 23:00:00|5121.51|5120.91|5121.89|5121.29|5127.89|5127.29|5119.14|5118.54|6544
1710716400000|2024-03-17 23:00:00|5122.14|5121.54|5144.21|5143.61|5176.42|5176.02|5118.39|5117.79|1307803
1710802800000|2024-03-18 23:00:00|5144.34|5143.74|5176.2|5175.6|5181.53|5181.13|5123.05|5122.45|1316579
1710889200000|2024-03-19 23:00:00|5176.32|5175.72|5236.61|5236.01|5236.86|5236.26|5170.19|5169.59|1326464
1710975600000|2024-03-20 23:00:00|5236.36|5235.76|5248.05|5247.45|5261.94|5261.54|5236.11|5235.51|1246311
1711062000000|2024-03-21 23:00:00|5247.92|5247.32|5230.08|5228.58|5251.63|5251.03|5228.47|5227.87|1040964
1711234800000|2024-03-23 23:00:00|5231.56|5230.96|5230.44|5229.84|5234.06|5233.46|5228.69|5228.09|5864
1711321200000|2024-03-24 23:00:00|5230.94|5230.34|5224.37|5223.77|5235.94|5235.34|5214.22|5213.62|851339
1711407600000|2024-03-25 23:00:00|5224.62|5224.02|5215.03|5214.43|5241.33|5240.73|5204.76|5204.36|1024286
1711494000000|2024-03-26 23:00:00|5214.9|5214.3|5245.46|5244.86|5255.46|5254.86|5213.83|5213.43|1377163
1711580400000|2024-03-27 23:00:00|5245.71|5245.11|5247.73|5246.23|5263.23|5262.83|5243.51|5242.91|1119374
1711922400000|2024-03-31 22:00:00|5259.5|5258.9|5240.58|5239.08|5277.1|5276.5|5227.71|5227.31|1069426
1712008800000|2024-04-01 22:00:00|5239.28|5238.68|5210.88|5209.38|5243.43|5242.83|5183.4|5183|1347931
1712095200000|2024-04-02 22:00:00|5210.12|5209.52|5219.35|5217.85|5229.25|5228.85|5193.57|5192.97|1322265
1712181600000|2024-04-03 22:00:00|5218.55|5217.95|5150.19|5148.69|5257.18|5256.78|5143.26|5142.66|1835893
1712268000000|2024-04-04 22:00:00|5150.38|5149.78|5207.06|5205.56|5222.85|5222.45|5144.28|5143.68|1839231
1712527200000|2024-04-07 22:00:00|5217.28|5216.68|5208.03|5206.53|5220.37|5219.97|5188.17|5187.57|1114918
1712613600000|2024-04-08 22:00:00|5208.49|5207.89|5216.44|5214.94|5226.08|5225.68|5160.15|5159.75|1592279
1712700000000|2024-04-09 22:00:00|5215.97|5215.37|5156.44|5154.94|5234.75|5234.15|5129.38|5128.78|2284036
1712786400000|2024-04-10 22:00:00|5155.2|5154.6|5197.96|5196.46|5213.01|5212.61|5129.55|5128.95|1692103
1712872800000|2024-04-11 22:00:00|5198.19|5197.59|5123.68|5122.18|5204.68|5204.08|5106.93|5106.53|1907581
1713132000000|2024-04-14 22:00:00|5130.87|5130.27|5058.72|5057.22|5170.37|5169.77|5052.05|5051.65|2155086
1713218400000|2024-04-15 22:00:00|5059.79|5059.19|5055.54|5054.04|5081|5080.6|5038.5|5038.1|2036941
1713304800000|2024-04-16 22:00:00|5054.93|5054.33|5023.33|5021.83|5079.88|5079.28|5007.04|5006.64|1877359
1713391200000|2024-04-17 22:00:00|5023.6|5023|5010.13|5008.63|5057.21|5056.81|5001.39|5000.99|1651967
1713477600000|2024-04-18 22:00:00|5010.26|5009.66|4966.89|4965.39|5020.49|5020.09|4926.84|4926.24|2263077
1713736800000|2024-04-21 22:00:00|4982.69|4982.09|5014.81|5013.31|5039.89|5039.49|4969.47|4969.07|1527005
1713823200000|2024-04-22 22:00:00|5013.87|5013.27|5084.45|5082.95|5087.13|5085.63|5001.76|5001.16|1309541
1713909600000|2024-04-23 22:00:00|5079.43|5078.83|5035.36|5033.86|5093.18|5092.58|5033.27|5031.77|1456892
1713996000000|2024-04-24 22:00:00|5034.9|5034.3|5096.02|5094.52|5100.33|5099.73|4989.66|4989.26|1836817
1714082400000|2024-04-25 22:00:00|5099.7|5099.1|5100.52|5099.02|5114.6|5114.2|5073|5072.6|1384632
1714341600000|2024-04-28 22:00:00|5107.19|5106.59|5117.35|5115.85|5123.24|5122.84|5087.88|5087.48|1130038
1714428000000|2024-04-29 22:00:00|5116.73|5116.13|5020.43|5018.93|5116.98|5116.38|5019.28|5017.78|1585019
1714514400000|2024-04-30 22:00:00|5018.87|5018.27|5028.28|5026.78|5097.21|5096.81|5009.15|5008.55|1900842
1714600800000|2024-05-01 22:00:00|5030.63|5030.03|5082.26|5080.76|5085.98|5085.38|5009.53|5009.13|1509705
1714687200000|2024-05-02 22:00:00|5082.1|5081.5|5135.36|5133.86|5140.78|5140.38|5077.75|5077.15|1492920
1714946400000|2024-05-05 22:00:00|5141.56|5140.96|5180.31|5178.81|5181.5|5180.9|5130.01|5129.41|973952
1715032800000|2024-05-06 22:00:00|5179.14|5178.54|5187.23|5185.73|5233.41|5231.91|5173.37|5171.87|1064755
1715119200000|2024-05-07 22:00:00|5186.11|5185.51|5183.89|5182.39|5192.78|5192.21|5163.78|5163.18|973223
1715205600000|2024-05-08 22:00:00|5184.5|5183.9|5218.12|5216.62|5220.04|5219.44|5171.51|5170.91|1050448
1715292000000|2024-05-09 22:00:00|5217.53|5216.03|5218.17|5216.67|5240.13|5239.73|5208.88|5208.48|1059969
1715551200000|2024-05-12 22:00:00|5216.93|5216.33|5220.57|5219.07|5240.98|5240.38|5210.33|5209.93|890766
1715637600000|2024-05-13 22:00:00|5219.34|5218.74|5244.82|5243.32|5250.51|5250.11|5194.22|5193.62|1189259
1715724000000|2024-05-14 22:00:00|5244.67|5244.07|5307.66|5306.16|5313.31|5312.91|5242.42|5241.82|1332270
1715810400000|2024-05-15 22:00:00|5308.24|5306.74|5297.26|5295.76|5326.46|5326.06|5292.65|5291.37|1165150
1715896800000|2024-05-16 22:00:00|5296.32|5295.72|5305.59|5304.09|5306.03|5305.63|5283.9|5283.5|993053
1716156000000|2024-05-19 22:00:00|5307.55|5306.95|5311.3|5309.8|5326.11|5325.71|5301.72|5301.32|986659
1716242400000|2024-05-20 22:00:00|5310.79|5309.29|5323.06|5321.56|5325.03|5324.63|5300.76|5300.36|949516
1716328800000|2024-05-21 22:00:00|5321.97|5321.37|5317.35|5315.85|5327.6|5327|5285.48|5285.08|1202168
1716415200000|2024-05-22 22:00:00|5319.91|5319.31|5269.3|5267.8|5350.43|5349.83|5256.75|5256.35|1937473
1716501600000|2024-05-23 22:00:00|5269.34|5267.84|5304.89|5303.39|5312.63|5312.23|5269.34|5267.84|1201624
1716760800000|2024-05-26 22:00:00|5304.85|5304.25|5317.59|5316.09|5317.79|5317.39|5296.23|5295.63|86391
1716847200000|2024-05-27 22:00:00|5318.33|5317.73|5308.31|5306.81|5322.17|5321.57|5280.39|5279.99|1259823
1716933600000|2024-05-28 22:00:00|5307.84|5307.24|5253.89|5252.39|5308.09|5307.49|5251.81|5250.69|1385678
1717020000000|2024-05-29 22:00:00|5255.75|5255.15|5234.35|5232.85|5261.03|5260.63|5222.78|5222.38|1413648
1717106400000|2024-05-30 22:00:00|5235.49|5233.99|5285.26|5283.76|5292.3|5291.7|5191.95|5191.55|2299766
1717365600000|2024-06-02 22:00:00|5286.67|5286.07|5287.94|5286.44|5299.58|5299.18|5233.9|5233.5|1737211
1717452000000|2024-06-03 22:00:00|5287.15|5286.55|5293.23|5291.73|5299.77|5299.37|5249.28|5248.68|1641352
1717538400000|2024-06-04 22:00:00|5293.46|5292.86|5356.33|5354.83|5356.71|5356.11|5290.84|5290.24|1379371
1717624800000|2024-06-05 22:00:00|5355.83|5355.23|5352.45|5350.95|5361.93|5361.53|5334.13|5333.73|1193613
1717711200000|2024-06-06 22:00:00|5351.85|5351.25|5343.82|5342.32|5376.22|5375.82|5319.97|5319.37|1509821
1717970400000|2024-06-09 22:00:00|5342.01|5341.41|5362.47|5360.97|5366.48|5366.08|5329.68|5329.08|1149481
1718056800000|2024-06-10 22:00:00|5361.62|5361.02|5377.69|5376.19|5378.2|5377.6|5326.63|5326.23|1360242
1718143200000|2024-06-11 22:00:00|5376.97|5376.37|5429.57|5428.07|5447.41|5447.01|5372.85|5372.25|1792699
1718229600000|2024-06-12 22:00:00|5430.07|5429.47|5429.74|5428.24|5446.27|5445.67|5402.93|5402.53|1592086
1718316000000|2024-06-13 22:00:00|5429.66|5429.06|5430.47|5428.97|5437.93|5437.33|5392.93|5392.33|1709471
1718575200000|2024-06-16 22:00:00|5431.65|5431.05|5475.36|5473.86|5488.97|5488.57|5420.3|5419.9|1513186
1718661600000|2024-06-17 22:00:00|5475.47|5474.87|5490.51|5489.01|5491.36|5490.76|5470.95|5470.35|1305144
1718748000000|2024-06-18 22:00:00|5490.23|5489.63|5498.61|5497.11|5498.61|5497.11|5488.36|5487.76|131055
1718834400000|2024-06-19 22:00:00|5492.03|5491.43|5474.33|5472.83|5517.41|5516.81|5455.5|5455.1|1646493
1718920800000|2024-06-20 22:00:00|5474.78|5474.18|5469.2|5467.7|5483.53|5482.93|5452.3|5451.9|1252810
1719180000000|2024-06-23 22:00:00|5471.59|5470.99|5450.76|5449.26|5491.46|5491.06|5443.48|5442.88|1339222
1719266400000|2024-06-24 22:00:00|5449.93|5449.33|5471.37|5469.87|5474.2|5473.8|5446.08|5445.48|1073289
1719352800000|2024-06-25 22:00:00|5470|5469.4|5469.38|5467.88|5487.25|5486.65|5451.83|5451.43|1124891
1719439200000|2024-06-26 22:00:00|5468.77|5468.17|5488|5486.5|5491.43|5491.03|5453.03|5452.43|1165253
1719525600000|2024-06-27 22:00:00|5486.27|5485.67|5472.43|5470.93|5524.97|5524.57|5450.65|5450.25|1715762
1719784800000|2024-06-30 22:00:00|5475.03|5474.43|5474.37|5472.87|5481.73|5481.13|5444.74|5444.34|1351595
1719871200000|2024-07-01 22:00:00|5474.71|5474.11|5505|5503.5|5511.34|5510.94|5444.88|5444.28|1241581
1719957600000|2024-07-02 22:00:00|5503.9|5503.3|5533.79|5532.29|5539.05|5538.65|5502.78|5502.18|734727
1720044000000|2024-07-03 22:00:00|5532.64|5532.04|5533.01|5531.51|5539.52|5538.92|5528.15|5527.75|92521
1720130400000|2024-07-04 22:00:00|5530.65|5530.05|5561.4|5559.9|5571.28|5570.88|5528.9|5528.3|1064367
1720389600000|2024-07-07 22:00:00|5557.65|5557.05|5575.33|5573.83|5583.18|5582.78|5556.53|5555.93|914286
1720476000000|2024-07-08 22:00:00|5574.25|5573.65|5576.71|5575.21|5592.2|5591.8|5572.88|5572.28|1010896
1720562400000|2024-07-09 22:00:00|5578.09|5577.49|5631.92|5630.42|5636.73|5636.33|5577.64|5577.04|1110313
1720648800000|2024-07-10 22:00:00|5631.75|5631.15|5585.78|5584.28|5654.63|5654.03|5577.15|5576.75|1895624
1720735200000|2024-07-11 22:00:00|5586.32|5585.72|5615.62|5614.12|5656.48|5656.08|5571.25|5570.65|1597868
1720994400000|2024-07-14 22:00:00|5623.05|5622.45|5639.39|5637.89|5668.11|5667.71|5614.18|5613.58|1635810
1721080800000|2024-07-15 22:00:00|5639.16|5638.56|5666.29|5664.79|5670.17|5669.77|5623.04|5622.44|1422661
1721167200000|2024-07-16 22:00:00|5664.6|5664|5594.56|5593.06|5667.48|5666.88|5582.51|5581.91|1968996
1721253600000|2024-07-17 22:00:00|5595.48|5594.88|5556.27|5554.77|5616.14|5615.54|5522.58|5522.18|2435564
1721340000000|2024-07-18 22:00:00|5556.2|5555.6|5507.18|5505.68|5561.68|5561.08|5496.58|5496.18|2020863
1721599200000|2024-07-21 22:00:00|5514.48|5513.88|5561.5|5560|5570.97|5570.57|5509.01|5508.41|1613875
1721685600000|2024-07-22 22:00:00|5563.6|5563|5546.37|5544.87|5585.96|5585.56|5544.13|5543.53|1334735
1721772000000|2024-07-23 22:00:00|5536.61|5536.01|5441.42|5439.92|5540.39|5539.79|5420.84|5420.44|2053184
1721858400000|2024-07-24 22:00:00|5441.34|5440.74|5404.08|5402.58|5492.63|5492.23|5392.05|5391.45|2794406
1721944800000|2024-07-25 22:00:00|5405.74|5405.14|5461.46|5459.96|5490.12|5489.72|5405.37|5404.77|1893160
1722204000000|2024-07-28 22:00:00|5464.97|5464.37|5468.54|5467.04|5496.93|5496.33|5444.93|5444.53|1643856
1722290400000|2024-07-29 22:00:00|5468.58|5467.08|5418.56|5417.06|5491.21|5490.81|5395.96|5395.36|1985113
1722376800000|2024-07-30 22:00:00|5416.57|5415.97|5536.88|5535.38|5552.1|5551.7|5415.57|5414.97|2027551
1722463200000|2024-07-31 22:00:00|5538.38|5537.78|5431.83|5430.33|5565.09|5564.69|5409.46|5409.06|2661873
1722549600000|2024-08-01 22:00:00|5431.9|5430.4|5326.94|5325.44|5440.7|5440.1|5300.8|5300.4|3133929
1722808800000|2024-08-04 22:00:00|5304.61|5304.01|5222.45|5220.95|5314.86|5314.26|5091.12|5090.52|3282772
1722895200000|2024-08-05 22:00:00|5222.78|5221.28|5212.71|5211.21|5312.85|5312.45|5193.81|5193.41|2075952
1722981600000|2024-08-06 22:00:00|5214.15|5213.55|5181.37|5179.87|5331.68|5331.28|5169.89|5169.29|2144551
1723068000000|2024-08-07 22:00:00|5182.18|5181.58|5323.59|5322.09|5333.58|5332.98|5155.56|5154.96|1833443
1723154400000|2024-08-08 22:00:00|5324.2|5323.6|5340.23|5338.73|5360.98|5360.58|5295.28|5294.68|1351585
1723413600000|2024-08-11 22:00:00|5341.01|5340.41|5345.87|5344.37|5372|5371.6|5323.42|5323.02|1165911
1723500000000|2024-08-12 22:00:00|5348.65|5348.05|5431.77|5430.27|5436.69|5436.29|5344.04|5343.44|1199134
1723586400000|2024-08-13 22:00:00|5431.49|5430.89|5457.32|5455.82|5463.96|5463.56|5415.21|5414.81|1244273
1723672800000|2024-08-14 22:00:00|5456.19|5454.69|5543.6|5542.1|5547.13|5546.73|5447.3|5446.7|1348158
1723759200000|2024-08-15 22:00:00|5543.49|5541.99|5557.86|5556.36|5563.79|5563.39|5513.44|5512.84|1064857
1724018400000|2024-08-18 22:00:00|5559.66|5559.06|5603.53|5602.03|5608.34|5607.64|5542.84|5542.14|932149
1724104800000|2024-08-19 22:00:00|5606.71|5606.01|5597.15|5595.65|5620.75|5620.25|5585.27|5584.77|973334
1724191200000|2024-08-20 22:00:00|5596.04|5595.34|5619.98|5618.48|5634.33|5633.83|5592.83|5592.33|1014177
1724277600000|2024-08-21 22:00:00|5620.3|5619.6|5578.62|5577.12|5642.85|5642.35|5561.67|5561.17|1335489
1724364000000|2024-08-22 22:00:00|5579.06|5578.36|5632.52|5631.02|5642.83|5642.33|5577.31|5576.61|1352441
1724623200000|2024-08-25 22:00:00|5633.34|5632.64|5611.64|5610.14|5650.62|5650.12|5602.07|5601.57|1059967
1724709600000|2024-08-26 22:00:00|5611.93|5611.23|5627.47|5625.97|5631.8|5631.3|5594.05|5593.55|974718
1724796000000|2024-08-27 22:00:00|5627.44|5625.94|5564.86|5563.36|5633.83|5633.13|5559.33|5558.63|1315421
1724882400000|2024-08-28 22:00:00|5565.74|5564.24|5602.73|5601.23|5647.52|5647.02|5545.29|5544.59|1515416
1724968800000|2024-08-29 22:00:00|5602.45|5601.75|5643.61|5642.11|5652.05|5651.55|5581.45|5580.95|1465626
1725228000000|2024-09-01 22:00:00|5645.21|5644.51|5654.12|5652.62|5655.8|5654.3|5624.84|5624.14|106634
1725314400000|2024-09-02 22:00:00|5652.46|5651.76|5524.29|5522.79|5655.84|5655.14|5504.37|5503.87|1709652
1725400800000|2024-09-03 22:00:00|5525.11|5524.41|5516.03|5514.53|5553.12|5552.62|5494.99|5494.29|1700144
1725487200000|2024-09-04 22:00:00|5516.8|5516.1|5502.48|5500.98|5547.38|5546.88|5480.15|5479.65|1683780
1725573600000|2024-09-05 22:00:00|5502.19|5501.49|5395.16|5393.66|5524.1|5523.6|5385.24|5384.54|2283369
1725832800000|2024-09-08 22:00:00|5402.99|5402.29|5480.42|5478.92|5483.91|5483.41|5396.62|5395.92|1539944
1725919200000|2024-09-09 22:00:00|5481.04|5480.34|5493.97|5492.47|5498.24|5497.74|5440.74|5440.24|1479401
1726005600000|2024-09-10 22:00:00|5492.23|5491.53|5551.75|5550.25|5561.32|5560.82|5405.81|5405.31|2201198
1726092000000|2024-09-11 22:00:00|5552.45|5551.75|5592.56|5591.06|5602.07|5601.57|5534.91|5534.41|1642383
1726178400000|2024-09-12 22:00:00|5593.95|5593.25|5622.11|5620.61|5637.03|5636.53|5593.08|5592.38|1627910
1726437600000|2024-09-15 22:00:00|5622.64|5621.94|5628.65|5627.15|5636.66|5636.16|5604.65|5604.15|1539948
1726524000000|2024-09-16 22:00:00|5630.04|5629.34|5637.81|5636.31|5656.48|5655.98|5613.23|5612.73|916531
1726610400000|2024-09-17 22:00:00|5638.21|5637.51|5631.18|5629.68|5691.86|5691.36|5614.02|5613.52|1712369
1726696800000|2024-09-18 22:00:00|5629.78|5629.08|5714.24|5712.74|5735.52|5735.02|5629.16|5628.46|1678295
1726783200000|2024-09-19 22:00:00|5714.36|5713.66|5700.3|5698.8|5715.99|5715.48|5674.66|5674.16|1447540
1727042400000|2024-09-22 22:00:00|5704.15|5703.45|5717.58|5716.08|5726.29|5725.79|5686.53|5685.83|1013946
1727128800000|2024-09-23 22:00:00|5717.26|5716.56|5737.42|5735.92|5737.49|5736.59|5698.61|5698.11|1113458
1727215200000|2024-09-24 22:00:00|5736.32|5735.62|5728.13|5726.63|5741.85|5741.35|5712.1|5711.6|973514
1727301600000|2024-09-25 22:00:00|5726.72|5726.02|5747.72|5746.22|5773.75|5773.05|5721.21|5720.71|1276319
1727388000000|2024-09-26 22:00:00|5747.78|5747.08|5729.65|5728.15|5765.86|5765.36|5725.91|5725.41|1183509
1727647200000|2024-09-29 22:00:00|5727.62|5726.92|5752.98|5751.48|5765.38|5764.88|5701.63|5701.13|1353920
1727733600000|2024-09-30 22:00:00|5752.68|5751.98|5707.15|5705.65|5768.9|5768.2|5680.19|5679.69|1855370
1727820000000|2024-10-01 22:00:00|5707.56|5706.86|5718.54|5717.04|5721.71|5721.01|5673.59|5673.09|1191506
1727906400000|2024-10-02 22:00:00|5718.98|5718.28|5695.67|5694.17|5721.98|5721.28|5675.83|5675.33|1364289
1727992800000|2024-10-03 22:00:00|5695.8|5695.1|5746.07|5744.57|5755.14|5754.64|5691.18|5690.48|1376742
1728252000000|2024-10-06 22:00:00|5752.85|5752.15|5703.76|5702.26|5759.23|5758.53|5686.56|5686.06|1141094
1728338400000|2024-10-07 22:00:00|5705.75|5705.05|5750.52|5749.02|5757.85|5757.35|5679.13|5678.43|1089516
1728424800000|2024-10-08 22:00:00|5750.95|5750.25|5787.73|5786.23|5798.22|5797.72|5733.07|5732.37|1057654
1728511200000|2024-10-09 22:00:00|5788.31|5787.61|5783.97|5782.47|5795.73|5795.23|5764.43|5763.93|1059996
1728597600000|2024-10-10 22:00:00|5784.7|5784|5808.92|5807.42|5823.38|5822.88|5770.98|5770.28|956768
1728856800000|2024-10-13 22:00:00|5811.6|5810.9|5866.46|5864.96|5873.13|5872.63|5805.48|5804.78|843053
1728943200000|2024-10-14 22:00:00|5866.36|5865.66|5816.96|5815.46|5870.42|5869.72|5804.73|5804.23|1280686
1729029600000|2024-10-15 22:00:00|5815.42|5814.72|5839.83|5838.33|5847.98|5847.48|5808.73|5808.1|888240
1729116000000|2024-10-16 22:00:00|5838.95|5838.25|5846.41|5844.91|5883.08|5882.38|5827.58|5826.88|1164577
1729202400000|2024-10-17 22:00:00|5845.36|5844.66|5865.31|5863.81|5873.05|5872.55|5834.49|5833.79|882586
1729461600000|2024-10-20 22:00:00|5870.03|5869.33|5859.63|5858.13|5874.12|5873.42|5824.18|5823.68|1019849
1729548000000|2024-10-21 22:00:00|5859.87|5859.17|5848.44|5846.94|5864.21|5863.71|5821.56|5820.86|995269
1729634400000|2024-10-22 22:00:00|5846.58|5845.88|5806.19|5804.69|5854.24|5853.54|5762.27|5761.77|1405944
1729720800000|2024-10-23 22:00:00|5806.24|5805.54|5815.85|5814.35|5831.25|5830.55|5784.53|5784.03|1118062
1729807200000|2024-10-24 22:00:00|5814.45|5813.75|5805.55|5804.05|5864.56|5864.06|5799.31|5798.81|1296241
1730070000000|2024-10-27 23:00:00|5837.45|5836.75|5825.83|5825.13|5848.83|5848.13|5823.03|5822.33|974802
1730156400000|2024-10-28 23:00:00|5826.08|5825.38|5852.25|5851.55|5853|5852.3|5802.48|5801.98|1137862
1730242800000|2024-10-29 23:00:00|5852.5|5851.8|5801.35|5800.65|5858.75|5858.05|5798.05|5797.35|1303947
1730329200000|2024-10-30 23:00:00|5801.1|5800.4|5714.09|5713.39|5804.35|5803.65|5700.66|5699.96|1850268
1730415600000|2024-10-31 23:00:00|5713.84|5713.14|5729.99|5728.49|5773.71|5773.21|5702.81|5702.11|1507474
1730674800000|2024-11-03 23:00:00|5717.96|5717.26|5720.89|5719.39|5747.63|5746.93|5695.53|5695.03|1273565
1730761200000|2024-11-04 23:00:00|5722.16|5721.46|5793.58|5792.08|5794.54|5793.04|5707.04|5706.34|1142248
1730847600000|2024-11-05 23:00:00|5792.64|5791.94|5936.28|5934.78|5939.17|5938.67|5787.52|5786.82|1908511
1730934000000|2024-11-06 23:00:00|5935.92|5935.22|5979.18|5977.68|5985.28|5984.78|5923.55|5922.85|1214807
1731020400000|2024-11-07 23:00:00|5979.4|5978.7|5997.66|5996.16|6013.93|6013.43|5962.03|5961.33|1060359
1731279600000|2024-11-10 23:00:00|6005.65|6004.95|6002.85|6001.35|6027.15|6026.45|5987.55|5987.05|1014025
1731366000000|2024-11-11 23:00:00|6003.75|6003.05|5987.3|5985.8|6010.78|6010.28|5961.28|5960.78|1326834
1731452400000|2024-11-12 23:00:00|5986.8|5986.1|5993.3|5991.8|6009.83|6009.33|5966.83|5966.33|1363329
1731538800000|2024-11-13 23:00:00|5994.15|5993.45|5946.58|5945.08|5999.23|5998.53|5937.93|5937.23|1474258
1731625200000|2024-11-14 23:00:00|5946.83|5946.13|5874.79|5873.29|5948.33|5947.63|5852.13|5851.63|1849265
1731884400000|2024-11-17 23:00:00|5871.53|5870.83|5895.28|5893.78|5908.06|5907.56|5861.78|5861.08|1265125
1731970800000|2024-11-18 23:00:00|5895.21|5894.51|5914.55|5913.05|5923.83|5923.33|5831.68|5830.98|1548984
1732057200000|2024-11-19 23:00:00|5914.73|5913.23|5916.54|5915.04|5935|5934.3|5857.65|5857.15|1517534
1732143600000|2024-11-20 23:00:00|5915.03|5914.33|5946.23|5944.73|5962.78|5962.28|5883.26|5882.56|1790264
1732230000000|2024-11-21 23:00:00|5945.66|5944.96|5971.41|5969.91|5973.75|5973.25|5921.6|5920.9|1469780
1732489200000|2024-11-24 23:00:00|5988.27|5987.57|5994.12|5992.62|6020.8|6020.3|5963.8|5963.3|1537638
1732575600000|2024-11-25 23:00:00|5994.63|5993.93|6022.88|6021.38|6025.49|6024.99|5958.01|5957.31|1269176
1732662000000|2024-11-26 23:00:00|6022.59|6021.89|5998.54|5997.04|6029.68|6028.98|5984.14|5983.64|1093989
1732748400000|2024-11-27 23:00:00|5997.77|5997.07|6013.5|6012|6015.05|6014.55|5997.52|5996.82|99588
1732834800000|2024-11-28 23:00:00|6010.77|6010.07|6028.42|6026.92|6044.91|6044.41|6003.02|6002.32|692467
1733094000000|2024-12-01 23:00:00|6038.53|6037.83|6049.51|6048.01|6053.56|6053.06|6021.16|6020.46|936636
1733180400000|2024-12-02 23:00:00|6047.95|6047.25|6054.72|6053.22|6056.21|6055.51|6033.85|6033.35|926728
1733266800000|2024-12-03 23:00:00|6054.57|6053.07|6083.57|6082.07|6088.45|6087.95|6049.8|6049.1|1053701
1733353200000|2024-12-04 23:00:00|6081.86|6081.16|6073.23|6071.73|6094.93|6094.43|6068.93|6068.23|1052083
1733439600000|2024-12-05 23:00:00|6072.8|6072.1|6085.76|6084.26|6100.19|6099.69|6066.29|6065.59|1077665
1733698800000|2024-12-08 23:00:00|6085.76|6085.06|6055.66|6054.16|6095.39|6094.69|6049.77|6049.07|1276953
1733785200000|2024-12-09 23:00:00|6054.68|6053.98|6044.55|6043.05|6066|6065.5|6030.38|6029.88|1270837
1733871600000|2024-12-10 23:00:00|6044.6|6043.9|6079.9|6078.4|6093.7|6093.2|6036.98|6036.28|1203910
1733958000000|2024-12-11 23:00:00|6079.87|6078.37|6059.63|6058.13|6080.48|6079.78|6047.67|6046.97|1486475
1734044400000|2024-12-12 23:00:00|6057.54|6056.84|6045.74|6044.24|6080.13|6079.43|6036.28|6035.78|1875064
1734303600000|2024-12-15 23:00:00|6049.76|6049.06|6072.35|6070.85|6085.53|6085.03|6046.64|6045.94|1528161
1734390000000|2024-12-16 23:00:00|6072.17|6071.47|6049.5|6048|6075.54|6074.84|6036.21|6035.71|1801023
1734476400000|2024-12-17 23:00:00|6050.12|6049.42|5869.36|5867.86|6070.65|6070.15|5829.6|5828.9|2532238
1734562800000|2024-12-18 23:00:00|5872.38|5871.68|5872.94|5871.44|5933.09|5932.59|5859.93|5859.23|2289241
1734649200000|2024-12-19 23:00:00|5873.64|5872.94|5927.74|5926.24|5981.95|5981.45|5797.55|5796.85|2133416
1734908400000|2024-12-22 23:00:00|5945.8|5945.1|5972.76|5971.26|5975.86|5975.36|5898.23|5897.73|1302385
1734994800000|2024-12-23 23:00:00|5972.74|5972.04|6035.35|6034.85|6035.85|6035.35|5965.12|5964.42|582100
1735167600000|2024-12-25 23:00:00|6035.72|6034.22|6031.67|6030.17|6044.99|6044.49|6000.86|6000.36|839899
1735254000000|2024-12-26 23:00:00|6031.3|6030.6|5971.21|5969.71|6035.68|6034.98|5924.4|5923.9|1542255
1735513200000|2024-12-29 23:00:00|5972.82|5972.12|5895.37|5893.87|5976.32|5975.62|5861.13|5860.63|1495333
1735599600000|2024-12-30 23:00:00|5895.08|5894.38|5882.7|5881.2|5927.98|5927.28|5862.13|5861.63|1265182
1735686000000|2024-12-31 23:00:00|5883.49|5881.99|5883.5|5882|5883.61|5882.11|5883.49|5881.99|0
1735772400000|2025-01-01 23:00:00|5883.49|5881.99|5867.6|5866.1|5940.71|5940.01|5820.48|5819.98|1723112
1735858800000|2025-01-02 23:00:00|5865.66|5864.96|5933.25|5931.75|5944.71|5944.21|5857.54|5856.84|1145020
1736118000000|2025-01-05 23:00:00|5944|5943.3|5980.01|5978.51|6018.62|6018.12|5930.8|5930.1|1459600
1736204400000|2025-01-06 23:00:00|5980.27|5978.77|5908.07|5906.57|5998.31|5997.81|5888.06|5887.56|1685599
1736290800000|2025-01-07 23:00:00|5907.89|5907.19|5912.9|5911.4|5929.47|5928.77|5871.62|5871.12|1702828
1736377200000|2025-01-08 23:00:00|5912.22|5911.52|5902.31|5900.81|5914.35|5913.65|5886.6|5885.9|113382
1736463600000|2025-01-09 23:00:00|5901.06|5899.56|5821.82|5820.32|5918.94|5918.24|5805.59|5805.09|2006329
1736722800000|2025-01-12 23:00:00|5817.55|5816.85|5845.72|5844.22|5846.5|5845|5771.85|5771.15|1698586
1736809200000|2025-01-13 23:00:00|5850.34|5849.64|5851.8|5850.3|5880.22|5879.52|5804.12|5803.62|1778794
1736895600000|2025-01-14 23:00:00|5851.51|5850.81|5951.32|5949.82|5963.08|5962.58|5841.68|5840.98|1558919
1736982000000|2025-01-15 23:00:00|5951.44|5950.74|5930.39|5928.89|5979.32|5978.62|5923.95|5923.25|1508802
1737068400000|2025-01-16 23:00:00|5932.07|5931.37|5997.06|5995.56|6015.76|6015.26|5929.7|5929|1325983
1737327600000|2025-01-19 23:00:00|6001.48|6000.78|6029.8|6028.3|6042.2|6041.7|5984.05|5983.35|273542
1737414000000|2025-01-20 23:00:00|6035.56|6034.06|6060.1|6058.6|6061.53|6060.03|5959.64|5958.94|1373778
1737500400000|2025-01-21 23:00:00|6059.54|6058.84|6085.06|6083.56|6099.82|6099.32|6052.04|6051.34|1153784
1737586800000|2025-01-22 23:00:00|6084.65|6083.95|6113.6|6112.1|6118.58|6118.08|6066.78|6066.08|1071293
1737673200000|2025-01-23 23:00:00|6112.73|6112.03|6098.29|6096.79|6128.53|6128.03|6088.75|6088.25|1186865
1737932400000|2025-01-26 23:00:00|6069.58|6068.88|6025.19|6023.69|6072.46|6071.76|5915.96|5915.26|2285775
1738018800000|2025-01-27 23:00:00|6025.98|6025.28|6060.31|6058.81|6073.76|6073.26|5992.01|5991.51|1524782
1738105200000|2025-01-28 23:00:00|6059.1|6058.4|6043.87|6042.37|6080.6|6079.9|6011.88|6011.38|1499907
1738191600000|2025-01-29 23:00:00|6043.76|6042.26|6075.26|6073.76|6086.5|6086|6027|6026.5|1540972
1738278000000|2025-01-30 23:00:00|6077.3|6076.6|6037.05|6035.55|6119.08|6118.58|6029.31|6028.61|1769257
1738537200000|2025-02-02 23:00:00|5941.93|5941.23|6037.09|6035.59|6037.13|6035.63|5908.06|5907.36|2236940
1738623600000|2025-02-03 23:00:00|6040.55|6039.85|6018.53|6017.03|6043.23|6042.73|5961.8|5961.1|1273853
1738710000000|2025-02-04 23:00:00|6017.4|6016.7|6065.54|6064.04|6067.28|6066.58|5995.28|5994.58|1145589
1738796400000|2025-02-05 23:00:00|6064.15|6063.45|6069.1|6067.6|6084.11|6083.61|6045.8|6045.3|1112471
1738882800000|2025-02-06 23:00:00|6066.6|6065.9|6026.99|6025.49|6100.72|6100.22|6018.97|6018.47|1614671
1739142000000|2025-02-09 23:00:00|6002.56|6001.86|6065.04|6063.54|6073.09|6072.59|6002.19|6001.49|959268
1739228400000|2025-02-10 23:00:00|6063.66|6062.96|6068.56|6067.06|6076.69|6076.19|6036.04|6035.34|985452
1739314800000|2025-02-11 23:00:00|6069.57|6068.87|6058.79|6057.29|6075.2|6074.5|5999.2|5998.5|1485214
1739401200000|2025-02-12 23:00:00|6057.26|6056.56|6111.89|6110.39|6116.79|6116.29|6032.64|6031.94|1446020
1739487600000|2025-02-13 23:00:00|6111.6|6110.9|6112.79|6111.29|6126.73|6126.03|6101.23|6100.53|967189
1739746800000|2025-02-16 23:00:00|6115.17|6114.47|6129.76|6128.26|6131.32|6129.82|6110.05|6109.35|98255
1739833200000|2025-02-17 23:00:00|6123.67|6122.97|6125.76|6124.26|6138.08|6137.38|6098.73|6098.23|1051586
1739919600000|2025-02-18 23:00:00|6126.35|6125.65|6136.04|6134.54|6147.63|6147.13|6110.63|6110.13|1027993
1740006000000|2025-02-19 23:00:00|6135.96|6134.46|6115.83|6114.33|6138.93|6138.23|6084.33|6083.83|1339467
1740092400000|2025-02-20 23:00:00|6114.65|6113.95|6013.99|6012.49|6126.33|6125.63|6008.73|6008.23|1833203
1740351600000|2025-02-23 23:00:00|6022.97|6022.27|5990.65|5989.15|6051.85|6051.15|5978.87|5978.37|1737457
1740438000000|2025-02-24 23:00:00|5991.11|5990.41|5967.89|5966.39|6000.74|6000.04|5909.14|5908.64|2150699
1740524400000|2025-02-25 23:00:00|5969.38|5968.68|5968.36|5966.86|6009.16|6008.66|5931.16|5930.66|1853313
1740610800000|2025-02-26 23:00:00|5961.08|5960.38|5870.19|5868.69|6001.23|6000.53|5859.86|5859.16|2507257
1740697200000|2025-02-27 23:00:00|5870.94|5870.24|5946.32|5944.82|5959.22|5958.72|5836.22|5835.72|2673635
1740956400000|2025-03-02 23:00:00|5955.13|5954.43|5862.34|5860.84|5988.75|5988.05|5810.15|5809.65|2523421
1741042800000|2025-03-03 23:00:00|5861.69|5860.99|5819.43|5817.93|5873.07|5872.37|5732.97|5732.47|3257005
1741129200000|2025-03-04 23:00:00|5818.56|5817.86|5835.29|5833.79|5858.91|5858.41|5740.66|5740.16|2226623
1741215600000|2025-03-05 23:00:00|5836.95|5836.25|5755.94|5754.44|5843.58|5842.88|5710.35|5709.85|2487221
1741302000000|2025-03-06 23:00:00|5757.49|5756.79|5762.78|5761.28|5782.27|5781.77|5664.52|5664.02|2245354
1741474800000|2025-03-08 23:00:00|5735.97|5735.27|5718.35|5717.65|5737.85|5737.15|5713.72|5713.02|30929
1741561200000|2025-03-09 23:00:00|5718.97|5718.27|5602.95|5602.25|5748.31|5747.61|5562.96|5562.46|2475020
1741647600000|2025-03-10 23:00:00|5603.2|5602.5|5584.31|5583.61|5643.07|5642.37|5526.35|5525.85|2519444
1741734000000|2025-03-11 23:00:00|5583.93|5583.23|5602.38|5601.68|5666.81|5666.11|5542.96|5542.46|1897202
1741820400000|2025-03-12 23:00:00|5602.25|5601.55|5547.19|5546.49|5616.13|5615.43|5503.16|5502.66|2063184
1741906800000|2025-03-13 23:00:00|5547.31|5546.61|5623.59|5622.09|5643.34|5642.84|5541.94|5541.24|2059673
1742079600000|2025-03-15 23:00:00|5620.06|5619.36|5602.56|5601.86|5627.44|5626.74|5600.44|5599.74|17304
1742166000000|2025-03-16 23:00:00|5602.69|5601.99|5681.44|5680.74|5702.84|5702.34|5594.69|5593.99|1959575
1742252400000|2025-03-17 23:00:00|5681.56|5680.86|5615.1|5614.4|5681.81|5681.11|5594.74|5594.24|1828652
1742338800000|2025-03-18 23:00:00|5615.23|5614.53|5689.78|5689.08|5716.17|5715.67|5602.1|5601.4|1649272
1742425200000|2025-03-19 23:00:00|5689.9|5689.2|5664.56|5663.86|5711.38|5710.88|5628.78|5628.08|1666297
1742511600000|2025-03-20 23:00:00|5664.43|5663.73|5669.09|5667.59|5673.06|5672.36|5601.06|5600.36|1481812
1742684400000|2025-03-22 23:00:00|5691.74|5691.04|5692.93|5692.23|5703.87|5703.17|5691.62|5690.92|23688
1742770800000|2025-03-23 23:00:00|5692.8|5692.1|5760.3|5759.6|5775.33|5774.83|5691.18|5690.48|1319560
1742857200000|2025-03-24 23:00:00|5760.17|5759.47|5780.77|5780.07|5786.95|5786.45|5752.05|5751.35|1018351
1742943600000|2025-03-25 23:00:00|5780.89|5780.19|5688.95|5688.25|5787.02|5786.32|5681.37|5680.67|1432138
1743030000000|2025-03-26 23:00:00|5689.07|5688.37|5692.91|5692.21|5730.85|5730.35|5671.35|5670.85|1491514
1743116400000|2025-03-27 23:00:00|5693.03|5692.33|5555.94|5554.44|5701.16|5700.46|5554.95|5554.25|1820261
1743372000000|2025-03-30 22:00:00|5550.53|5549.83|5600.33|5598.83|5626.5|5626|5487.18|5486.68|2094939
1743458400000|2025-03-31 22:00:00|5600.36|5598.86|5630.54|5629.04|5649.31|5648.81|5555.06|5554.56|1811807
1743544800000|2025-04-01 22:00:00|5630.58|5629.08|5502.68|5501.18|5729.03|5728.33|5499.27|5497.77|1990199
1743631200000|2025-04-02 22:00:00|5502.06|5500.56|5384.16|5382.66|5521.1|5520.4|5374.33|5373.63|2347946
1743717600000|2025-04-03 22:00:00|5383.74|5383.04|5062.68|5061.18|5395.74|5395.04|5039.28|5038.58|3453145
1743976800000|2025-04-06 22:00:00|4908.41|4907.71|5092.3|5089.8|5250.06|5249.56|4795.91|4795.21|3508033
1744063200000|2025-04-07 22:00:00|5092.26|5089.76|4978.09|4976.59|5269.27|5268.77|4909.69|4909.19|2329636
1744149600000|2025-04-08 22:00:00|4978.45|4977.75|5468.6|5466.1|5484.95|5483.45|4843.33|4842.63|2874797
1744236000000|2025-04-09 22:00:00|5466.93|5465.23|5265.02|5263.52|5493.93|5492.23|5112.88|5112.38|2395729
1744322400000|2025-04-10 22:00:00|5265.82|5265.12|5362.24|5360.74|5384.14|5383.64|5173.69|5172.99|1676628
1744581600000|2025-04-13 22:00:00|5409.78|5409.08|5400.83|5399.33|5464.1|5463.4|5357.28|5356.78|1241591
1744668000000|2025-04-14 22:00:00|5400.8|5399.3|5369.31|5367.81|5451.07|5450.57|5367.96|5366.46|1110732
1744754400000|2025-04-15 22:00:00|5369.38|5367.88|5275.35|5273.85|5392.79|5392.09|5218.94|5218.44|1482843
1744840800000|2025-04-16 22:00:00|5276.79|5275.29|5297.26|5295.76|5342.03|5341.33|5256.43|5255.93|1298197
1745186400000|2025-04-20 22:00:00|5269.34|5268.64|5155.36|5153.86|5276.96|5276.26|5099.06|5098.56|1136744
1745272800000|2025-04-21 22:00:00|5156.92|5156.22|5382.58|5381.08|5397.49|5395.99|5143.67|5142.97|1503850
1745359200000|2025-04-22 22:00:00|5382.67|5381.17|5378.6|5377.1|5470.96|5470.46|5350.58|5349.88|1751463
1745445600000|2025-04-23 22:00:00|5385.72|5385.02|5505.79|5504.29|5514.07|5513.37|5328.35|5327.65|1348573
1745532000000|2025-04-24 22:00:00|5505.84|5504.34|5527.07|5525.57|5533.92|5533.22|5455.25|5454.75|1268229
1745791200000|2025-04-27 22:00:00|5512.98|5512.28|5517.94|5516.44|5553.38|5552.88|5468.55|5468.05|1133977
1745877600000|2025-04-28 22:00:00|5517.92|5516.42|5557.32|5555.82|5572.43|5571.93|5497.06|5496.36|1168237
1745964000000|2025-04-29 22:00:00|5557.38|5555.88|5594.41|5592.91|5602.17|5601.47|5432.71|5432.21|1714905
1746050400000|2025-04-30 22:00:00|5594.46|5592.96|5588.74|5587.24|5659.27|5658.77|5578.01|5577.31|1310648
1746136800000|2025-05-01 22:00:00|5588.71|5587.21|5688.03|5686.53|5701.17|5700.67|5579.45|5578.75|1316623
1746396000000|2025-05-04 22:00:00|5680.26|5679.56|5648.59|5647.09|5684.4|5683.9|5633.39|5632.69|953920
1746482400000|2025-05-05 22:00:00|5645.22|5644.52|5591.54|5590.04|5652.72|5652.02|5584.64|5583.94|1249278
1746568800000|2025-05-06 22:00:00|5591.57|5590.07|5626.71|5625.21|5668.98|5668.28|5577.04|5576.54|1329507
1746655200000|2025-05-07 22:00:00|5622.62|5621.92|5671.25|5669.75|5720.81|5720.31|5618.49|5617.79|1355041
1746741600000|2025-05-08 22:00:00|5671.21|5669.71|5664.84|5663.34|5695.26|5694.56|5644.36|5643.86|983764
1747000800000|2025-05-11 22:00:00|5736.47|5735.77|5849.96|5848.46|5856.54|5855.84|5715.85|5715.15|1673486
1747087200000|2025-05-12 22:00:00|5849.98|5848.48|5884|5882.5|5907.44|5906.94|5816.9|5816.2|1264642
1747173600000|2025-05-13 22:00:00|5883.95|5882.45|5881.09|5879.59|5906.11|5905.61|5871.41|5870.91|1147910
1747260000000|2025-05-14 22:00:00|5883.7|5883|5918.04|5916.54|5924.89|5924.39|5847.7|5847|1229900
1747346400000|2025-05-15 22:00:00|5917.76|5916.26|5929.83|5928.33|5959.1|5958.6|5904.9|5904.2|1078735
1747605600000|2025-05-18 22:00:00|5914.24|5913.54|5962.48|5960.98|5969.31|5968.81|5874.96|5874.26|1190829
1747692000000|2025-05-19 22:00:00|5961.57|5960.87|5936.64|5935.14|5974.8|5974.1|5909.39|5908.89|1063999
1747778400000|2025-05-20 22:00:00|5935.72|5935.02|5843.11|5841.61|5940.74|5940.04|5830.56|5830.06|1479359
1747864800000|2025-05-21 22:00:00|5840.66|5839.96|5853.1|5851.6|5878.79|5878.29|5812.7|5812|1360693
1747951200000|2025-05-22 22:00:00|5853.89|5853.19|5801.18|5800.48|5858.75|5858.05|5744.3|5743.6|1463698
1748210400000|2025-05-25 22:00:00|5801.18|5800.48|5877.38|5875.88|5881.2|5880.5|5800.01|5799.31|138394
1748296800000|2025-05-26 22:00:00|5876.39|5875.69|5928.83|5927.33|5930.54|5929.04|5849.79|5849.09|1092123
1748383200000|2025-05-27 22:00:00|5926.64|5925.94|5908.3|5906.8|5939.71|5939.21|5880.51|5879.81|1131812
1748469600000|2025-05-28 22:00:00|5910.07|5909.37|5903.52|5902.02|5995.91|5995.21|5873.16|5872.66|1371812
1748556000000|2025-05-29 22:00:00|5903.56|5902.06|5903.96|5902.46|5922.67|5922.17|5843.69|5843.19|1553099
1748815200000|2025-06-01 22:00:00|5890.52|5889.82|5940.8|5939.3|5945.87|5945.17|5858.14|5857.44|1154391
1748901600000|2025-06-02 22:00:00|5940.82|5939.32|5971.81|5970.31|5981.64|5981.14|5899.82|5899.12|1116846
1748988000000|2025-06-03 22:00:00|5971.78|5970.28|5968.55|5967.05|5990.47|5989.97|5964.98|5964.28|1054095
1749074400000|2025-06-04 22:00:00|5966.81|5966.11|5925.8|5924.3|6006.3|6005.6|5920.23|5919.73|1519138
1749160800000|2025-06-05 22:00:00|5924.08|5923.38|6002.99|6001.49|6018.11|6017.61|5924.08|5923.38|1225551
1749420000000|2025-06-08 22:00:00|6007.57|6006.87|6007.48|6005.98|6021.71|6021.21|5985.57|5984.87|843591
1749506400000|2025-06-09 22:00:00|6007.31|6006.61|6034.98|6033.48|6044.24|6043.74|5985.92|5985.22|1030235
1749592800000|2025-06-10 22:00:00|6035.64|6034.94|6020.84|6019.34|6070.57|6069.87|6001.45|6000.95|1518812
1749679200000|2025-06-11 22:00:00|6020.86|6019.36|6040.19|6038.69|6046.31|6045.81|5984.27|5983.57|1249913
1749765600000|2025-06-12 22:00:00|6039.87|6038.37|5974.79|5973.29|6039.87|6038.37|5924.66|5923.96|2051416
1750024800000|2025-06-15 22:00:00|5954.28|5953.58|6036.9|6035.4|6050.78|6050.28|5948.47|5947.77|1641356
1750111200000|2025-06-16 22:00:00|6035.7|6035|5978.46|5976.96|6036.56|6035.86|5974.32|5973.82|1647488
1750197600000|2025-06-17 22:00:00|5973.83|5973.13|5979.21|5977.71|6019.1|6018.6|5962.46|5961.76|1310330
1750284000000|2025-06-18 22:00:00|5982.06|5981.36|5940.65|5939.15|5982.06|5981.36|5914.56|5914.06|244781
1750370400000|2025-06-19 22:00:00|5942.56|5941.86|5974.8|5973.3|6017.73|6017.23|5942.56|5941.86|1318455
1750629600000|2025-06-22 22:00:00|5914.81|5914.11|6027.42|6025.92|6030.39|6029.89|5913.69|5912.99|1295666
1750716000000|2025-06-23 22:00:00|6027.38|6025.88|6091.95|6090.45|6102.45|6101.95|6025.46|6024.76|1003299
1750802400000|2025-06-24 22:00:00|6090.5|6089.8|6092.41|6090.91|6108.32|6107.82|6079.38|6078.88|857702
1750888800000|2025-06-25 22:00:00|6093.42|6092.72|6148.14|6146.64|6148.88|6147.38|6090.39|6089.69|962391
1750975200000|2025-06-26 22:00:00|6146.6|6145.9|6168.18|6166.68|6187.92|6187.42|6132.11|6131.61|1267877
1751234400000|2025-06-29 22:00:00|6174.28|6173.58|6196.7|6195.2|6215.61|6215.11|6173.63|6172.93|1252608
1751320800000|2025-06-30 22:00:00|6196.68|6195.18|6197.44|6195.94|6211.33|6210.83|6178.03|6177.53|1265357
1751407200000|2025-07-01 22:00:00|6195.33|6194.63|6228.21|6226.71|6229.54|6228.84|6186.52|6185.82|986109
1751493600000|2025-07-02 22:00:00|6228.17|6226.67|6275.03|6273.53|6285.05|6284.55|6223.39|6222.69|678288
1751580000000|2025-07-03 22:00:00|6271.23|6270.53|6230.14|6228.64|6274.11|6273.41|6223.71|6222.21|121559
1751839200000|2025-07-06 22:00:00|6253.56|6252.86|6218.13|6216.63|6269.16|6268.46|6201.23|6200.73|1192076
1751925600000|2025-07-07 22:00:00|6218.17|6216.67|6227.62|6226.12|6243.86|6243.16|6210.26|6209.56|1031208
1752012000000|2025-07-08 22:00:00|6227.77|6227.07|6261.78|6260.28|6269.82|6269.32|6215.25|6214.55|1092125
1752098400000|2025-07-09 22:00:00|6261.79|6260.29|6279.55|6278.05|6290.6|6290.1|6243.28|6242.58|888842
1752184800000|2025-07-10 22:00:00|6279.44|6277.94|6252.19|6250.69|6287.86|6287.16|6234.87|6234.17|1050254
1752444000000|2025-07-13 22:00:00|6225.86|6225.16|6268.7|6267.2|6273.48|6272.98|6218.51|6217.81|877300
1752530400000|2025-07-14 22:00:00|6268.66|6267.16|6234.12|6232.62|6301.78|6301.08|6231.78|6231.08|1231126
1752616800000|2025-07-15 22:00:00|6234.14|6232.64|6261.36|6259.86|6268.47|6267.97|6201.31|6200.81|1410929
1752703200000|2025-07-16 22:00:00|6261.39|6259.89|6304.56|6303.06|6305.59|6305.09|6249.07|6248.37|982589
1752789600000|2025-07-17 22:00:00|6303.32|6302.62|6296.9|6295.4|6318.9|6318.2|6285.15|6284.65|977204
1753048800000|2025-07-20 22:00:00|6296.31|6295.61|6312.9|6311.4|6336.71|6336.21|6292.14|6291.44|892644
1753135200000|2025-07-21 22:00:00|6312.88|6311.38|6311.27|6309.77|6316.78|6316.28|6282.02|6281.52|1092678
1753221600000|2025-07-22 22:00:00|6311.29|6309.79|6367.84|6366.34|6372.49|6370.99|6307.34|6306.64|1150644
1753308000000|2025-07-23 22:00:00|6367.98|6367.28|6372.84|6371.34|6381.8|6381.3|6355.97|6355.27|1020938
1753394400000|2025-07-24 22:00:00|6372.85|6371.35|6393.58|6392.08|6396.07|6395.57|6366.9|6366.2|773626
1753653600000|2025-07-27 22:00:00|6415.69|6414.99|6392.24|6390.74|6423.91|6423.21|6375.63|6375.13|913447
1753740000000|2025-07-28 22:00:00|6392.26|6390.76|6373.06|6371.56|6409.37|6408.67|6364.2|6363.7|1076349
1753826400000|2025-07-29 22:00:00|6373.26|6372.56|6407.47|6405.97|6409.28|6407.78|6335.23|6334.73|1235529
1753912800000|2025-07-30 22:00:00|6407.5|6406|6333.03|6331.53|6437.01|6436.31|6326.85|6326.15|1752623
1753999200000|2025-07-31 22:00:00|6333.95|6333.25|6236.49|6234.99|6343.62|6342.92|6212.18|6211.68|2207286
1754258400000|2025-08-03 22:00:00|6233.52|6232.82|6344.15|6342.65|6344.95|6343.45|6224.9|6224.2|1226392
1754344800000|2025-08-04 22:00:00|6345.31|6344.61|6298.34|6296.84|6351.3|6350.6|6289.5|6289|1358126
1754431200000|2025-08-05 22:00:00|6298.67|6297.17|6344.28|6342.78|6353.59|6353.09|6288.32|6287.62|1169209
1754517600000|2025-08-06 22:00:00|6344.6|6343.1|6350.94|6349.44|6402.09|6401.39|6310.09|6309.59|1395954
1754604000000|2025-08-07 22:00:00|6350.89|6349.39|6401.52|6400.02|6401.77|6401.07|6346.13|6345.43|1133490
1754863200000|2025-08-10 22:00:00|6398.79|6398.09|6374.27|6372.77|6407.87|6407.37|6364.72|6364.22|1031466
1754949600000|2025-08-11 22:00:00|6375.58|6374.88|6444.3|6442.8|6447.16|6446.58|6368.96|6368.26|1221789
1755036000000|2025-08-12 22:00:00|6444.76|6444.06|6464.84|6463.34|6480.94|6480.44|6439.01|6438.31|1058150
1755122400000|2025-08-13 22:00:00|6464.88|6463.38|6468.32|6466.82|6474.23|6473.73|6431.82|6431.12|1143899
1755208800000|2025-08-14 22:00:00|6467.71|6467.01|6447.16|6445.66|6488.38|6487.68|6441.59|6441.09|1059381
1755468000000|2025-08-17 22:00:00|6450.61|6449.91|6448.48|6446.98|6464.74|6464.04|6436.37|6435.67|828180
1755554400000|2025-08-18 22:00:00|6448.46|6446.96|6414.02|6412.52|6457.73|6457.03|6399.84|6399.34|1168391
1755640800000|2025-08-19 22:00:00|6413.97|6412.47|6395.56|6394.06|6418.49|6417.79|6344.13|6343.63|1528264
1755727200000|2025-08-20 22:00:00|6396.43|6395.73|6375.78|6374.28|6400.81|6400.11|6352.05|6351.55|1157288
1755813600000|2025-08-21 22:00:00|6375.8|6374.3|6468.56|6467.06|6479.22|6478.72|6347.66|6346.96|1355090
1756072800000|2025-08-24 22:00:00|6472.23|6471.53|6444.28|6442.78|6472.54|6471.84|6437.53|6436.83|901496
1756159200000|2025-08-25 22:00:00|6444.26|6442.76|6472.68|6471.18|6472.95|6471.45|6415.83|6415.13|1046970
1756245600000|2025-08-26 22:00:00|6472.7|6471.2|6472.14|6470.64|6489.79|6489.09|6445.42|6444.72|917326
1756332000000|2025-08-27 22:00:00|6472.17|6470.67|6502.5|6501|6508.35|6507.85|6456.33|6455.63|1101394
1756418400000|2025-08-28 22:00:00|6502.64|6501.94|6462.65|6461.15|6503.35|6502.65|6444.54|6444.04|1275639
1756677600000|2025-08-31 22:00:00|6465.48|6464.78|6472.32|6470.82|6479.61|6478.91|6447.27|6446.57|117530
1756764000000|2025-09-01 22:00:00|6468.93|6468.23|6437.68|6436.18|6469.3|6468.6|6361.11|6360.61|1621870
1756850400000|2025-09-02 22:00:00|6437.59|6436.09|6450.33|6448.83|6454.36|6453.86|6415.04|6414.34|1391109
1756936800000|2025-09-03 22:00:00|6450.32|6448.82|6506.27|6504.77|6506.55|6505.05|6443.59|6442.89|1127191
1757023200000|2025-09-04 22:00:00|6506.16|6504.66|6480.65|6479.15|6533.09|6532.59|6443.91|6443.41|1642814
1757282400000|2025-09-07 22:00:00|6479.49|6477.99|6501.46|6499.96|6508.99|6508.49|6472.38|6471.68|1121510
1757368800000|2025-09-08 22:00:00|6501.44|6499.94|6526.99|6525.49|6528.93|6527.67|6482.17|6481.67|1137339
1757455200000|2025-09-09 22:00:00|6527.06|6525.56|6531.22|6529.72|6557.91|6557.21|6516.27|6515.77|1330691
1757541600000|2025-09-10 22:00:00|6531.27|6529.77|6591.83|6590.33|6593.43|6592.93|6530.72|6529.77|1214218
1757628000000|2025-09-11 22:00:00|6591.74|6590.24|6583.06|6581.56|6600.57|6600.07|6572|6571.3|1491786
1757887200000|2025-09-14 22:00:00|6585.58|6584.08|6612.45|6610.95|6619.06|6618.56|6546.85|6546.15|1698231
1757973600000|2025-09-15 22:00:00|6612.56|6611.06|6608.73|6607.23|6635.75|6635.05|6600.57|6600.07|1512435
1758060000000|2025-09-16 22:00:00|6608.7|6607.2|6605.88|6604.38|6625.91|6625.41|6550.96|6550.46|1648619
1758146400000|2025-09-17 22:00:00|6605.89|6604.39|6642.35|6640.85|6660.23|6659.53|6604.26|6603.56|1474745
1758232800000|2025-09-18 22:00:00|6642.29|6640.79|6660.2|6658.7|6671.9|6671.4|6621.35|6620.65|1230376
1758492000000|2025-09-21 22:00:00|6657.61|6656.11|6694.65|6693.15|6699.4|6698.9|6637.2|6636.5|1017269
1758578400000|2025-09-22 22:00:00|6694.7|6693.2|6664.38|6662.88|6699.6|6699.1|6646.1|6645.6|1212313
1758664800000|2025-09-23 22:00:00|6664.36|6662.86|6642.16|6640.66|6673.23|6672.65|6622.34|6621.84|1188901
1758751200000|2025-09-24 22:00:00|6643.11|6642.41|6605.78|6604.28|6650.08|6649.38|6569.85|6569.35|1635014
1758837600000|2025-09-25 22:00:00|6606.09|6605.39|6645.27|6643.77|6650.28|6649.78|6600.36|6599.66|1275380
1759010400000|2025-09-27 22:00:00|6644.91|6643.41|6645.77|6644.27|6645.77|6644.27|6644.91|6643.41|0
1759096800000|2025-09-28 22:00:00|6646.02|6644.52|6656.2|6654.7|6683.77|6683.07|6644.54|6644.04|1141803
1759183200000|2025-09-29 22:00:00|6656.63|6655.93|6674.33|6672.83|6691.65|6691.15|6640.86|6640.36|1427524
1759269600000|2025-09-30 22:00:00|6673.31|6672.61|6707.22|6705.72|6719|6718.5|6628.82|6628.12|1251323
1759356000000|2025-10-01 22:00:00|6707.19|6705.69|6718.75|6717.25|6733.27|6732.57|6692.64|6692.14|1133863
1759442400000|2025-10-02 22:00:00|6718.78|6717.28|6714.48|6712.98|6751.61|6751.11|6706.08|6705.58|1309981
1759701600000|2025-10-05 22:00:00|6720.08|6718.58|6743.22|6741.72|6749.62|6749.12|6718.55|6718.05|1042836
1759788000000|2025-10-06 22:00:00|6743.65|6742.95|6719.27|6717.77|6755.56|6754.86|6699.94|6699.44|1372709
1759874400000|2025-10-07 22:00:00|6719.91|6719.21|6756.06|6754.56|6760.33|6759.63|6712.5|6711.8|1002049
1759960800000|2025-10-08 22:00:00|6756.09|6754.59|6737.67|6736.17|6765.83|6765.13|6715.76|6715.26|1317035
1760047200000|2025-10-09 22:00:00|6736.44|6735.74|6512.95|6511.45|6762.45|6761.95|6499.44|6498.74|2457968
1760306400000|2025-10-12 22:00:00|6622.86|6622.16|6652.13|6650.63|6669.58|6669.08|6601.61|6600.91|1720376
1760392800000|2025-10-13 22:00:00|6650.49|6649.79|6645.76|6644.26|6681.35|6680.85|6553.34|6552.84|2089788
1760479200000|2025-10-14 22:00:00|6645.37|6644.67|6674.98|6673.48|6725.32|6724.82|6611.45|6610.95|1943024
1760565600000|2025-10-15 22:00:00|6675.02|6673.52|6622.89|6621.39|6710.19|6709.69|6593.36|6592.86|2158158
1760652000000|2025-10-16 22:00:00|6619.03|6618.33|6673.99|6672.49|6679.87|6679.37|6533.84|6533.14|2006876
1760911200000|2025-10-19 22:00:00|6687.84|6686.34|6743.53|6742.03|6744.68|6744.18|6657.14|6656.44|1146199
1760997600000|2025-10-20 22:00:00|6742.03|6741.33|6737.21|6735.71|6752.82|6752.32|6722.49|6721.99|1247184
1761084000000|2025-10-21 22:00:00|6740.08|6739.38|6698.1|6696.6|6752.84|6752.14|6654.54|6654.04|1844573
1761170400000|2025-10-22 22:00:00|6696.91|6696.21|6745.44|6743.94|6749.93|6749.43|6682.06|6681.36|1317576
1761256800000|2025-10-23 22:00:00|6744.06|6743.36|6792.35|6790.85|6807.38|6806.88|6743.63|6742.93|1203611
1761519600000|2025-10-26 23:00:00|6839.51|6838.81|6877.9|6877.2|6881.55|6880.85|6835.03|6834.33|1111521
1761606000000|2025-10-27 23:00:00|6878.15|6877.45|6891.72|6891.02|6912.64|6911.94|6867.54|6866.84|1161050
1761692400000|2025-10-28 23:00:00|6891.97|6891.27|6881.85|6881.15|6918.71|6918.21|6850.21|6849.51|1472539
1761778800000|2025-10-29 23:00:00|6882.35|6881.65|6864.22|6863.52|6922.93|6922.23|6819.87|6819.17|1761613
1761865200000|2025-10-30 23:00:00|6863.97|6863.27|6838.83|6837.33|6889.23|6888.73|6813.62|6812.92|1668048
1762124400000|2025-11-02 23:00:00|6850.08|6848.58|6855.34|6854.64|6880.23|6879.73|6820.96|6820.26|1304995
1762210800000|2025-11-03 23:00:00|6853.59|6852.89|6778.37|6777.67|6854.62|6853.92|6757.48|6756.98|1628109
1762297200000|2025-11-04 23:00:00|6775.12|6774.42|6800.42|6799.72|6830.38|6829.68|6720.72|6720.02|1403962
1762383600000|2025-11-05 23:00:00|6801.42|6800.72|6739.22|6738.52|6817.29|6816.79|6707.72|6707.02|1775292
1762470000000|2025-11-06 23:00:00|6736.97|6736.27|6740.07|6738.57|6747.33|6746.63|6631.88|6631.18|2043287
1762729200000|2025-11-09 23:00:00|6764.31|6762.81|6834.17|6833.47|6841.48|6840.78|6748.39|6747.69|1527142
1762815600000|2025-11-10 23:00:00|6835.67|6834.97|6850.53|6849.83|6856.06|6855.36|6806.96|6806.26|1303935
1762902000000|2025-11-11 23:00:00|6850.28|6849.58|6850.75|6850.05|6877.12|6876.62|6834.83|6834.13|1349590
1762988400000|2025-11-12 23:00:00|6850.66|6849.96|6741.42|6740.72|6870.19|6869.49|6724.22|6723.52|2002417
1763074800000|2025-11-13 23:00:00|6743.17|6742.47|6744.4|6742.9|6774.93|6774.23|6649.99|6649.49|2030233
1763334000000|2025-11-16 23:00:00|6743.03|6741.53|6677.45|6676.75|6780.79|6780.29|6638.93|6638.23|1825212
1763420400000|2025-11-17 23:00:00|6675.7|6675|6609|6608.3|6688.67|6687.97|6583.34|6582.64|2458863
1763506800000|2025-11-18 23:00:00|6612|6611.3|6676.79|6676.09|6690.8|6690.1|6594.57|6593.87|1976853
1763593200000|2025-11-19 23:00:00|6675.54|6674.84|6534.87|6534.17|6771.02|6770.32|6530.92|6530.22|2886584
1763679600000|2025-11-20 23:00:00|6538.62|6537.92|6612.88|6611.38|6660.95|6660.25|6507.58|6507.08|2489389
1763938800000|2025-11-23 23:00:00|6643.6|6642.1|6709.1|6708.4|6715.55|6714.85|6608.88|6608.38|1559034
1764025200000|2025-11-24 23:00:00|6709.6|6708.9|6765.64|6764.94|6776.82|6776.12|6658.34|6657.84|1580314
1764111600000|2025-11-25 23:00:00|6766.64|6765.94|6814.77|6814.07|6831.41|6830.71|6763.95|6763.25|1386286
1764198000000|2025-11-26 23:00:00|6816.27|6815.57|6820.48|6818.98|6829.38|6827.88|6808.93|6808.23|82719
1764284400000|2025-11-27 23:00:00|6816.95|6815.45|6842.08|6840.58|6851.84|6851.14|6815.99|6815.2|322626
1764543600000|2025-11-30 23:00:00|6847.37|6845.87|6815.5|6814.8|6853.28|6852.58|6791.02|6790.32|1417145
1764630000000|2025-12-01 23:00:00|6815.63|6814.93|6832.52|6831.82|6851.26|6849.96|6801.34|6800.64|1403774
1764716400000|2025-12-02 23:00:00|6832.61|6831.91|6854.81|6854.11|6862.79|6862.09|6808.01|6807.51|1260246
1764802800000|2025-12-03 23:00:00|6854.56|6853.86|6857.59|6856.89|6870.9|6870.4|6826.57|6825.87|1276399
1764889200000|2025-12-04 23:00:00|6858.84|6858.14|6870.8|6869.3|6896.93|6896.23|6848.46|6847.96|1266667
1765148400000|2025-12-07 23:00:00|6875.41|6873.91|6856.66|6855.96|6885.68|6884.98|6827.65|6826.95|1178864
1765234800000|2025-12-08 23:00:00|6856.41|6855.71|6839.99|6839.29|6864.94|6864.24|6836.82|6836.12|948680
1765321200000|2025-12-09 23:00:00|6840.99|6840.29|6886.92|6886.22|6901.28|6900.58|6824.39|6823.89|1385020
1765407600000|2025-12-10 23:00:00|6886.95|6886.25|6919.81|6919.11|6922.99|6922.29|6811.83|6811.13|1702545
1765494000000|2025-12-11 23:00:00|6906.06|6905.36|6829.56|6828.06|6910.98|6910.28|6811.18|6810.48|2476593
1765753200000|2025-12-14 23:00:00|6830.64|6829.14|6819.91|6819.21|6868.76|6868.26|6763.88|6763.18|2036769
1765839600000|2025-12-15 23:00:00|6820.91|6820.21|6790.87|6790.17|6830.04|6829.54|6759.42|6758.72|2309906
1765926000000|2025-12-16 23:00:00|6790.89|6790.19|6733.04|6732.34|6825.46|6824.96|6721.16|6720.46|1886004
1766012400000|2025-12-17 23:00:00|6738.54|6737.84|6769.84|6769.14|6815.98|6814.48|6717.92|6717.22|2129737
1766098800000|2025-12-18 23:00:00|6773.59|6772.89|6838.62|6837.92|6840.84|6840.14|6766.91|6766.21|1271291
1766358000000|2025-12-21 23:00:00|6851.62|6850.92|6877.75|6877.05|6883.1|6882.4|6845.82|6845.12|931688
1766444400000|2025-12-22 23:00:00|6877.82|6877.12|6904.36|6903.66|6910.51|6909.81|6861.95|6861.45|822613
1766530800000|2025-12-23 23:00:00|6904.44|6903.74|6930.04|6928.54|6937.57|6936.87|6901.26|6900.56|421707
1766703600000|2025-12-25 23:00:00|6931.04|6930.34|6928.44|6927.74|6944.53|6944.03|6921.78|6921.08|590688
1766962800000|2025-12-28 23:00:00|6931.94|6931.24|6908.82|6908.12|6936.8|6936.1|6888.58|6887.88|836101
1767049200000|2025-12-29 23:00:00|6908.79|6908.09|6898.97|6898.27|6920.1|6918.6|6893.46|6892.76|728810
1767135600000|2025-12-30 23:00:00|6898.98|6898.28|6848.57|6847.07|6904.75|6904.25|6845.95|6845.25|910637
1767308400000|2026-01-01 23:00:00|6854.84|6854.14|6857.65|6856.95|6895.61|6894.91|6824.16|6823.46|1507881
1767567600000|2026-01-04 23:00:00|6863.37|6862.67|6902.23|6901.53|6919.78|6918.28|6858.31|6857.61|1195522
1767654000000|2026-01-05 23:00:00|6902.28|6901.58|6946.97|6946.27|6949.22|6948.52|6889.4|6888.9|1133984
1767740400000|2026-01-06 23:00:00|6946.94|6946.24|6927.54|6926.84|6967.04|6966.34|6917.83|6917.13|1187297
1767826800000|2026-01-07 23:00:00|6927.26|6926.56|6931.02|6930.32|6937.26|6936.56|6895.17|6894.47|1256281
1767913200000|2026-01-08 23:00:00|6931.07|6930.37|6964.75|6964.05|6978.7|6978|6914.29|6913.59|1274040
1768172400000|2026-01-11 23:00:00|6963.98|6963.28|6971.85|6971.15|6987.28|6986.58|6912.14|6911.64|1005078
1768258800000|2026-01-12 23:00:00|6971.88|6971.18|6961.03|6960.33|6998.56|6998.06|6938.68|6937.98|1321342
1768345200000|2026-01-13 23:00:00|6960.91|6960.21|6921.92|6921.22|6964.29|6963.59|6886.37|6885.67|1675460
1768431600000|2026-01-14 23:00:00|6918.17|6917.47|6946.69|6945.99|6980.21|6979.51|6910.73|6910.03|1233562
1768518000000|2026-01-15 23:00:00|6948.94|6948.24|6941.41|6940.71|6971.94|6971.24|6925.51|6924.81|1207939
1768777200000|2026-01-18 23:00:00|6888.41|6887.71|6874.99|6873.49|6898.32|6897.62|6851.2|6850.7|304039
1768863600000|2026-01-19 23:00:00|6877.28|6876.58|6806.37|6804.87|6880.7|6880|6789.48|6788.98|2005306
1768950000000|2026-01-20 23:00:00|6806.32|6805.62|6886.23|6884.73|6911.03|6910.53|6781.89|6781.19|2132244
1769036400000|2026-01-21 23:00:00|6886.77|6886.07|6908.03|6906.53|6934.83|6934.33|6878.98|6878.28|1276743
1769122800000|2026-01-22 23:00:00|6907.34|6906.64|6903.78|6902.28|6933.3|6932.8|6893.56|6892.86|1172156
1769382000000|2026-01-25 23:00:00|6853.48|6852.78|6947.6|6946.1|6965.06|6964.56|6849.93|6849.23|1002935
1769468400000|2026-01-26 23:00:00|6948.05|6947.35|6982.05|6980.55|6989.34|6988.84|6943.68|6942.98|924687
1769554800000|2026-01-27 23:00:00|6981.62|6980.92|6990.64|6989.14|7014.33|7013.63|6950.56|6949.86|1144907
1769641200000|2026-01-28 23:00:00|6991.75|6991.05|6966.32|6964.82|7001.78|7001.08|6870.63|6870.13|1889048
1769727600000|2026-01-29 23:00:00|6964.04|6963.34|6935.17|6933.67|6968.44|6967.74|6891.65|6890.95|1951728
1769986800000|2026-02-01 23:00:00|6917.57|6916.87|6981.54|6980.04|6992.19|6991.69|6838.95|6838.25|1431214
1770073200000|2026-02-02 23:00:00|6982.67|6981.97|6912.43|6910.93|7002.98|7002.28|6862.14|6861.64|1877810
1770159600000|2026-02-03 23:00:00|6912.48|6910.98|6895.36|6893.86|6941.78|6941.08|6838.89|6838.39|2072065
1770246000000|2026-02-04 23:00:00|6892.39|6891.69|6760.64|6759.14|6912.07|6911.37|6756.61|6755.11|2039354
1770332400000|2026-02-05 23:00:00|6763.62|6762.92|6925.63|6924.13|6945.66|6945.16|6731.01|6730.31|1717605
1770591600000|2026-02-08 23:00:00|6945.66|6944.96|6968.15|6966.65|6981|6980.5|6901.51|6900.81|1139552
1770678000000|2026-02-09 23:00:00|6967.01|6965.51|6949.98|6948.48|6987.11|6986.61|6937.69|6937.19|1137405
1770764400000|2026-02-10 23:00:00|6952.19|6951.49|6946.47|6944.97|6992.04|6991.54|6912.77|6912.27|1452957
1770850800000|2026-02-11 23:00:00|6946.11|6945.41|6844.77|6843.27|6973.78|6973.28|6824.16|6823.66|1993040
1770937200000|2026-02-12 23:00:00|6846.25|6845.55|6829.74|6828.24|6882.2|6881.7|6792.83|6792.33|1725891
1771196400000|2026-02-15 23:00:00|6841.61|6840.91|6846.88|6846.18|6849.3|6848.6|6828.22|6827.52|21536