978498000000|2001-01-03 05:00:00|227.25|227.25|230|230|230.75|230.75|226.5|226.5|1
978584400000|2001-01-04 05:00:00|230|230|230|230|231|231|228.25|228.25|1
978670800000|2001-01-05 05:00:00|230|230|226|226|230|230|225|225|1
978930000000|2001-01-08 05:00:00|226|226|225.75|225.75|226|226|224|224|1
979016400000|2001-01-09 05:00:00|225.75|225.75|227.5|227.5|228.5|228.5|225|225|1
979102800000|2001-01-10 05:00:00|227.5|227.5|229.5|229.5|230|230|227.25|227.25|1
979189200000|2001-01-11 05:00:00|229.5|229.5|222.5|222.5|231|231|222|222|1
979275600000|2001-01-12 05:00:00|222.5|222.5|219.25|219.25|223|223|218.25|218.25|1
979621200000|2001-01-16 05:00:00|219.25|219.25|216.25|216.25|219.25|219.25|216|216|1
979707600000|2001-01-17 05:00:00|216.25|216.25|217.5|217.5|218|218|215.5|215.5|1
979794000000|2001-01-18 05:00:00|217.5|217.5|218|218|220|220|217.5|217.5|1
979880400000|2001-01-19 05:00:00|218|218|215|215|219.5|219.5|214.75|214.75|1
980139600000|2001-01-22 05:00:00|215|215|215.25|215.25|215.5|215.5|212.75|212.75|1
980226000000|2001-01-23 05:00:00|215.25|215.25|214|214|216.75|216.75|213.75|213.75|1
980312400000|2001-01-24 05:00:00|214|214|215.5|215.5|216.75|216.75|213.25|213.25|1
980398800000|2001-01-25 05:00:00|215.5|215.5|213.5|213.5|215.75|215.75|213.25|213.25|1
980485200000|2001-01-26 05:00:00|213.5|213.5|209.5|209.5|214|214|209.25|209.25|1
980744400000|2001-01-29 05:00:00|209.5|209.5|208.25|208.25|210|210|206.5|206.5|1
980830800000|2001-01-30 05:00:00|208.25|208.25|209.25|209.25|210.75|210.75|208.25|208.25|1
980917200000|2001-01-31 05:00:00|209.25|209.25|209|209|210|210|207.5|207.5|1
981003600000|2001-02-01 05:00:00|209|209|211|211|212.25|212.25|208.5|208.5|1
981090000000|2001-02-02 05:00:00|211|211|213|213|213.5|213.5|210.5|210.5|1
981349200000|2001-02-05 05:00:00|213|213|212|212|213.5|213.5|211|211|1
981435600000|2001-02-06 05:00:00|212|212|213.5|213.5|214.5|214.5|210|210|1
981522000000|2001-02-07 05:00:00|213.5|213.5|212.25|212.25|214.75|214.75|212|212|1
981608400000|2001-02-08 05:00:00|212.25|212.25|210|210|212.25|212.25|209.25|209.25|1
981694800000|2001-02-09 05:00:00|210|210|210.25|210.25|211|211|209.5|209.5|1
981954000000|2001-02-12 05:00:00|210.25|210.25|210.25|210.25|211.75|211.75|209.75|209.75|1
982040400000|2001-02-13 05:00:00|210.25|210.25|209.75|209.75|210.5|210.5|209.25|209.25|1
982126800000|2001-02-14 05:00:00|209.75|209.75|212.75|212.75|213|213|209.75|209.75|1
982213200000|2001-02-15 05:00:00|212.75|212.75|212|212|214.75|214.75|211.75|211.75|1
982299600000|2001-02-16 05:00:00|212|212|212|212|213|213|210.25|210.25|1
982645200000|2001-02-20 05:00:00|212|212|212.25|212.25|214|214|211.75|211.75|1
982731600000|2001-02-21 05:00:00|212.25|212.25|210.5|210.5|213|213|210.25|210.25|1
982818000000|2001-02-22 05:00:00|210.5|210.5|209.75|209.75|212.75|212.75|209.5|209.5|1
982904400000|2001-02-23 05:00:00|209.75|209.75|209.25|209.25|210.5|210.5|208.75|208.75|1
983163600000|2001-02-26 05:00:00|209.25|209.25|209.25|209.25|210.5|210.5|208.75|208.75|1
983250000000|2001-02-27 05:00:00|209.25|209.25|210.5|210.5|211|211|209.25|209.25|1
983336400000|2001-02-28 05:00:00|210.5|210.5|214.5|214.5|215.5|215.5|210.5|210.5|1
983422800000|2001-03-01 05:00:00|214.5|214.5|216.5|216.5|217.5|217.5|213.25|213.25|1
983509200000|2001-03-02 05:00:00|216.5|216.5|215.75|215.75|219|219|215.5|215.5|1
983768400000|2001-03-05 05:00:00|215.75|215.75|215.5|215.5|217.75|217.75|215.25|215.25|1
983854800000|2001-03-06 05:00:00|215.5|215.5|216|216|216.25|216.25|215|215|1
983941200000|2001-03-07 05:00:00|216|216|213.25|213.25|216.75|216.75|213|213|1
984027600000|2001-03-08 05:00:00|213.25|213.25|213.5|213.5|215|215|212.25|212.25|1
984114000000|2001-03-09 05:00:00|213.5|213.5|213.25|213.25|214.25|214.25|212.75|212.75|1
984373200000|2001-03-12 05:00:00|213.25|213.25|214.5|214.5|215|215|212.25|212.25|1
984459600000|2001-03-13 05:00:00|214.5|214.5|214.25|214.25|216.25|216.25|213.25|213.25|1
984546000000|2001-03-14 05:00:00|214.25|214.25|211.5|211.5|214.25|214.25|211.25|211.25|1
984632400000|2001-03-15 05:00:00|211.5|211.5|210.75|210.75|217.75|217.75|210.5|210.5|1
984718800000|2001-03-16 05:00:00|210.75|210.75|207.5|207.5|213|213|207|207|1
984978000000|2001-03-19 05:00:00|207.5|207.5|209|209|209.5|209.5|207.5|207.5|1
985064400000|2001-03-20 05:00:00|209|209|211.5|211.5|212|212|209|209|1
985150800000|2001-03-21 05:00:00|211.5|211.5|210.25|210.25|212|212|205.75|205.75|1
985237200000|2001-03-22 05:00:00|210.25|210.25|205.25|205.25|210.25|210.25|205|205|1
985323600000|2001-03-23 05:00:00|205.25|205.25|207|207|207.5|207.5|204.75|204.75|1
985582800000|2001-03-26 05:00:00|207|207|209.75|209.75|210.5|210.5|207|207|1
985669200000|2001-03-27 05:00:00|209.75|209.75|211|211|211.25|211.25|208.75|208.75|1
985755600000|2001-03-28 05:00:00|211|211|209.25|209.25|211|211|208.5|208.5|1
985842000000|2001-03-29 05:00:00|209.25|209.25|207.25|207.25|210|210|207|207|1
985928400000|2001-03-30 05:00:00|207.25|207.25|203.25|203.25|214.25|214.25|202.5|202.5|1
986184000000|2001-04-02 04:00:00|203.25|203.25|208.25|208.25|208.5|208.5|203.25|203.25|1
986270400000|2001-04-03 04:00:00|208.25|208.25|209.25|209.25|210.75|210.75|206.5|206.5|1
986356800000|2001-04-04 04:00:00|209.25|209.25|211.75|211.75|212.25|212.25|208.25|208.25|1
986443200000|2001-04-05 04:00:00|211.75|211.75|212.25|212.25|214|214|209.25|209.25|1
986529600000|2001-04-06 04:00:00|212.25|212.25|210.25|210.25|214|214|210|210|1
986788800000|2001-04-09 04:00:00|210.25|210.25|210.75|210.75|213|213|210.25|210.25|1
986875200000|2001-04-10 04:00:00|210.75|210.75|209|209|212|212|208.75|208.75|1
986961600000|2001-04-11 04:00:00|209|209|210.5|210.5|210.75|210.75|208.75|208.75|1
987048000000|2001-04-12 04:00:00|210.5|210.5|211.75|211.75|214.25|214.25|209.25|209.25|1
987393600000|2001-04-16 04:00:00|211.75|211.75|212|212|214.75|214.75|211.25|211.25|1
987480000000|2001-04-17 04:00:00|212|212|209.25|209.25|213|213|209|209|1
987566400000|2001-04-18 04:00:00|209.25|209.25|209|209|209.75|209.75|207.75|207.75|1
987652800000|2001-04-19 04:00:00|209|209|204.5|204.5|209.75|209.75|203.5|203.5|1
987739200000|2001-04-20 04:00:00|204.5|204.5|202|202|205.5|205.5|201.75|201.75|1
987998400000|2001-04-23 04:00:00|202|202|196.5|196.5|203.25|203.25|196.25|196.25|1
988084800000|2001-04-24 04:00:00|196.5|196.5|194.5|194.5|198|198|193.75|193.75|1
988171200000|2001-04-25 04:00:00|194.5|194.5|195.5|195.5|198|198|194.5|194.5|1
988257600000|2001-04-26 04:00:00|195.5|195.5|199.75|199.75|200|200|195.5|195.5|1
988344000000|2001-04-27 04:00:00|199.75|199.75|196|196|199.75|199.75|195.75|195.75|1
988603200000|2001-04-30 04:00:00|196|196|199.25|199.25|199.5|199.5|193.25|193.25|1
988689600000|2001-05-01 04:00:00|199.25|199.25|199.25|199.25|202.75|202.75|197.75|197.75|1
988776000000|2001-05-02 04:00:00|199.25|199.25|200.75|200.75|203.5|203.5|199.25|199.25|1
988862400000|2001-05-03 04:00:00|200.75|200.75|200.5|200.5|202.75|202.75|200.25|200.25|1
988948800000|2001-05-04 04:00:00|200.5|200.5|202.75|202.75|203|203|200.5|200.5|1
989208000000|2001-05-07 04:00:00|202.75|202.75|200.75|200.75|204|204|199.5|199.5|1
989294400000|2001-05-08 04:00:00|200.75|200.75|197.75|197.75|200.75|200.75|196.25|196.25|1
989380800000|2001-05-09 04:00:00|197.75|197.75|197.75|197.75|198.25|198.25|197|197|1
989467200000|2001-05-10 04:00:00|197.75|197.75|191.5|191.5|197.75|197.75|191.25|191.25|1
989553600000|2001-05-11 04:00:00|191.5|191.5|189.75|189.75|191.5|191.5|189|189|1
989812800000|2001-05-14 04:00:00|189.75|189.75|195.5|195.5|196.25|196.25|189.75|189.75|1
989899200000|2001-05-15 04:00:00|195.5|195.5|201.75|201.75|203|203|195.5|195.5|1
989985600000|2001-05-16 04:00:00|201.75|201.75|201.5|201.5|202.25|202.25|199|199|1
990072000000|2001-05-17 04:00:00|201.5|201.5|201.25|201.25|201.75|201.75|199.75|199.75|1
990158400000|2001-05-18 04:00:00|201.25|201.25|199.75|199.75|201.5|201.5|199.25|199.25|1
990417600000|2001-05-21 04:00:00|199.75|199.75|194|194|199.75|199.75|193.5|193.5|1
990504000000|2001-05-22 04:00:00|194|194|191.25|191.25|194.75|194.75|191|191|1
990590400000|2001-05-23 04:00:00|191.25|191.25|192.25|192.25|193.5|193.5|191.25|191.25|1
990676800000|2001-05-24 04:00:00|192.25|192.25|193.75|193.75|194.5|194.5|192.25|192.25|1
990763200000|2001-05-25 04:00:00|193.75|193.75|191.25|191.25|194.25|194.25|191|191|1
991108800000|2001-05-29 04:00:00|191.25|191.25|189.25|189.25|192.5|192.5|187.75|187.75|1
991195200000|2001-05-30 04:00:00|189.25|189.25|190|190|190.75|190.75|189.25|189.25|1
991281600000|2001-05-31 04:00:00|190|190|192.75|192.75|193.25|193.25|188.5|188.5|1
991368000000|2001-06-01 04:00:00|192.75|192.75|198.75|198.75|199.5|199.5|192|192|1
991627200000|2001-06-04 04:00:00|198.75|198.75|195.75|195.75|198.75|198.75|195.25|195.25|1
991713600000|2001-06-05 04:00:00|195.75|195.75|195.5|195.5|199.25|199.25|195.25|195.25|1
991800000000|2001-06-06 04:00:00|195.5|195.5|198.5|198.5|199|199|194.25|194.25|1
991886400000|2001-06-07 04:00:00|198.5|198.5|198.5|198.5|201.5|201.5|198.25|198.25|1
991972800000|2001-06-08 04:00:00|198.5|198.5|197.25|197.25|198.5|198.5|196|196|1
992232000000|2001-06-11 04:00:00|197.25|197.25|198.75|198.75|201|201|196.5|196.5|1
992318400000|2001-06-12 04:00:00|198.75|198.75|197.25|197.25|199.75|199.75|196.25|196.25|1
992404800000|2001-06-13 04:00:00|197.25|197.25|196.5|196.5|198.75|198.75|196|196|1
992491200000|2001-06-14 04:00:00|196.5|196.5|194.75|194.75|197|197|194.5|194.5|1
992577600000|2001-06-15 04:00:00|194.75|194.75|190.5|190.5|194.75|194.75|189.25|189.25|1
992836800000|2001-06-18 04:00:00|190.5|190.5|190.5|190.5|192.25|192.25|187.75|187.75|1
992923200000|2001-06-19 04:00:00|190.5|190.5|193|193|193.75|193.75|190|190|1
993009600000|2001-06-20 04:00:00|193|193|190.25|190.25|193.5|193.5|190|190|1
993096000000|2001-06-21 04:00:00|190.25|190.25|188.25|188.25|190.75|190.75|187.75|187.75|1
993182400000|2001-06-22 04:00:00|188.25|188.25|187.25|187.25|190|190|187|187|1
993441600000|2001-06-25 04:00:00|187.25|187.25|184.5|184.5|188|188|184|184|1
993528000000|2001-06-26 04:00:00|184.5|184.5|185.25|185.25|186|186|184.25|184.25|1
993614400000|2001-06-27 04:00:00|185.25|185.25|188|188|188.5|188.5|185.25|185.25|1
993700800000|2001-06-28 04:00:00|188|188|189.25|189.25|190|190|188|188|1
993787200000|2001-06-29 04:00:00|189.25|189.25|188.75|188.75|193.5|193.5|188.25|188.25|1
994046400000|2001-07-02 04:00:00|188.75|188.75|191|191|191.5|191.5|185.75|185.75|1
994132800000|2001-07-03 04:00:00|191|191|194.5|194.5|195.25|195.25|190.25|190.25|1
994305600000|2001-07-05 04:00:00|194.5|194.5|198|198|200.25|200.25|191.5|191.5|1
994392000000|2001-07-06 04:00:00|198|198|199.75|199.75|200.5|200.5|198|198|1
994651200000|2001-07-09 04:00:00|199.75|199.75|203.75|203.75|204|204|198|198|1
994737600000|2001-07-10 04:00:00|203.75|203.75|209|209|209.75|209.75|203|203|1
994824000000|2001-07-11 04:00:00|209|209|217|217|220.5|220.5|209|209|1
994910400000|2001-07-12 04:00:00|217|217|226.75|226.75|227.25|227.25|217|217|1
994996800000|2001-07-13 04:00:00|226.75|226.75|220.75|220.75|226.75|226.75|218.5|218.5|1
995256000000|2001-07-16 04:00:00|220.75|220.75|216.25|216.25|223.5|223.5|211.75|211.75|1
995342400000|2001-07-17 04:00:00|216.25|216.25|224.75|224.75|230.5|230.5|216.25|216.25|1
995428800000|2001-07-18 04:00:00|224.75|224.75|216.5|216.5|225|225|215|215|1
995515200000|2001-07-19 04:00:00|216.5|216.5|216.5|216.5|219.25|219.25|213|213|1
995601600000|2001-07-20 04:00:00|216.5|216.5|209|209|217|217|208|208|1
995860800000|2001-07-23 04:00:00|209|209|209.25|209.25|209.5|209.5|203.5|203.5|1
995947200000|2001-07-24 04:00:00|209.25|209.25|215|215|218.75|218.75|209.25|209.25|1
996033600000|2001-07-25 04:00:00|215|215|219.25|219.25|219.75|219.75|214.5|214.5|1
996120000000|2001-07-26 04:00:00|219.25|219.25|218.25|218.25|224|224|215.5|215.5|1
996206400000|2001-07-27 04:00:00|218.25|218.25|220.5|220.5|221.25|221.25|216.75|216.75|1
996465600000|2001-07-30 04:00:00|220.5|220.5|217|217|220.5|220.5|215|215|1
996552000000|2001-07-31 04:00:00|217|217|218.75|218.75|219|219|211.5|211.5|1
996638400000|2001-08-01 04:00:00|218.75|218.75|215.25|215.25|220|220|214.75|214.75|1
996724800000|2001-08-02 04:00:00|215.25|215.25|213.5|213.5|218|218|213|213|1
996811200000|2001-08-03 04:00:00|213.5|213.5|210.5|210.5|215.75|215.75|209.25|209.25|1
997070400000|2001-08-06 04:00:00|210.5|210.5|212.5|212.5|213|213|208.75|208.75|1
997156800000|2001-08-07 04:00:00|212.5|212.5|216|216|217.25|217.25|212.5|212.5|1
997243200000|2001-08-08 04:00:00|216|216|217.5|217.5|218.75|218.75|216|216|1
997329600000|2001-08-09 04:00:00|217.5|217.5|219.75|219.75|221|221|217|217|1
997416000000|2001-08-10 04:00:00|219.75|219.75|222|222|225.5|225.5|219.25|219.25|1
997675200000|2001-08-13 04:00:00|222|222|224.75|224.75|225.25|225.25|221.75|221.75|1
997761600000|2001-08-14 04:00:00|224.75|224.75|221.75|221.75|224.75|224.75|221|221|1
997848000000|2001-08-15 04:00:00|221.75|221.75|219.5|219.5|222.5|222.5|218|218|1
997934400000|2001-08-16 04:00:00|219.5|219.5|217|217|220.75|220.75|216.25|216.25|1
998020800000|2001-08-17 04:00:00|217|217|215.75|215.75|218|218|214.75|214.75|1
998280000000|2001-08-20 04:00:00|215.75|215.75|212.5|212.5|215.75|215.75|210.75|210.75|1
998366400000|2001-08-21 04:00:00|212.5|212.5|215.5|215.5|216.25|216.25|212.5|212.5|1
998452800000|2001-08-22 04:00:00|215.5|215.5|215.5|215.5|216.75|216.75|214.75|214.75|1
998539200000|2001-08-23 04:00:00|215.5|215.5|219|219|219.5|219.5|212|212|1
998625600000|2001-08-24 04:00:00|219|219|214.75|214.75|219.25|219.25|213.75|213.75|1
998884800000|2001-08-27 04:00:00|214.75|214.75|217.75|217.75|218|218|213.25|213.25|1
998971200000|2001-08-28 04:00:00|217.75|217.75|216|216|220.5|220.5|215.5|215.5|1
999057600000|2001-08-29 04:00:00|216|216|218|218|218.5|218.5|215.5|215.5|1
999144000000|2001-08-30 04:00:00|218|218|216.5|216.5|219|219|216|216|1
999230400000|2001-08-31 04:00:00|216.5|216.5|219|219|219.5|219.5|216|216|1
999489600000|2001-09-03 04:00:00|219|219|||219|219|219|219|1
999576000000|2001-09-04 04:00:00|||218.5|218.5|219|219|217|217|1
999662400000|2001-09-05 04:00:00|218.5|218.5|217.25|217.25|219|219|215.5|215.5|1
999748800000|2001-09-06 04:00:00|217.25|217.25|214.25|214.25|217.25|217.25|213.75|213.75|1
999835200000|2001-09-07 04:00:00|214.25|214.25|213.75|213.75|215.5|215.5|213.5|213.5|1
1000094400000|2001-09-10 04:00:00|213.75|213.75|214.25|214.25|214.75|214.75|212|212|1
1000180800000|2001-09-11 04:00:00|214.25|214.25|214.25|214.25|214.5|214.5|214|214|1
1000267200000|2001-09-12 04:00:00|214.25|214.25|214.25|214.25|214.25|214.25|214.25|214.25|1
1000353600000|2001-09-13 04:00:00|214.25|214.25|218|218|218.75|218.75|212.5|212.5|1
1000440000000|2001-09-14 04:00:00|218|218|214|214|219.5|219.5|212.75|212.75|1
1000699200000|2001-09-17 04:00:00|214|214|221.75|221.75|224.5|224.5|214|214|1
1000785600000|2001-09-18 04:00:00|221.75|221.75|218.5|218.5|222.75|222.75|218.25|218.25|1
1000872000000|2001-09-19 04:00:00|218.5|218.5|216|216|219|219|213.75|213.75|1
1000958400000|2001-09-20 04:00:00|216|216|218.75|218.75|220|220|215|215|1
1001044800000|2001-09-21 04:00:00|218.75|218.75|217.25|217.25|218.75|218.75|215.5|215.5|1
1001304000000|2001-09-24 04:00:00|217.25|217.25|215.75|215.75|218.25|218.25|215.5|215.5|1
1001390400000|2001-09-25 04:00:00|215.75|215.75|215.5|215.5|218|218|214.75|214.75|1
1001476800000|2001-09-26 04:00:00|215.5|215.5|216.75|216.75|217.25|217.25|214.5|214.5|1
1001563200000|2001-09-27 04:00:00|216.75|216.75|216|216|216.75|216.75|215|215|1
1001649600000|2001-09-28 04:00:00|216|216|214.5|214.5|216.25|216.25|214|214|1
1001908800000|2001-10-01 04:00:00|214.5|214.5|210.5|210.5|214.5|214.5|210.25|210.25|1
1001995200000|2001-10-02 04:00:00|210.5|210.5|209.25|209.25|211.5|211.5|208.75|208.75|1
1002081600000|2001-10-03 04:00:00|209.25|209.25|210.75|210.75|211|211|208.25|208.25|1
1002168000000|2001-10-04 04:00:00|210.75|210.75|211.5|211.5|213.5|213.5|210.5|210.5|1
1002254400000|2001-10-05 04:00:00|211.5|211.5|214.25|214.25|214.5|214.5|210|210|1
1002513600000|2001-10-08 04:00:00|214.25|214.25|215.5|215.5|216.75|216.75|213|213|1
1002600000000|2001-10-09 04:00:00|215.5|215.5|213|213|216|216|212.5|212.5|1
1002686400000|2001-10-10 04:00:00|213|213|214.25|214.25|214.75|214.75|212.25|212.25|1
1002772800000|2001-10-11 04:00:00|214.25|214.25|213.25|213.25|215|215|213|213|1
1002859200000|2001-10-12 04:00:00|213.25|213.25|208.5|208.5|213.25|213.25|207.5|207.5|1
1003118400000|2001-10-15 04:00:00|208.5|208.5|206|206|209|209|205.5|205.5|1
1003204800000|2001-10-16 04:00:00|206|206|206.75|206.75|207.25|207.25|205.75|205.75|1
1003291200000|2001-10-17 04:00:00|206.75|206.75|207.75|207.75|208.25|208.25|204.75|204.75|1
1003377600000|2001-10-18 04:00:00|207.75|207.75|205.25|205.25|209|209|205|205|1
1003464000000|2001-10-19 04:00:00|205.25|205.25|205.5|205.5|207|207|204.5|204.5|1
1003723200000|2001-10-22 04:00:00|205.5|205.5|204.25|204.25|205.5|205.5|204|204|1
1003809600000|2001-10-23 04:00:00|204.25|204.25|204.25|204.25|205.5|205.5|203.5|203.5|1
1003896000000|2001-10-24 04:00:00|204.25|204.25|206.5|206.5|206.75|206.75|204|204|1
1003982400000|2001-10-25 04:00:00|206.5|206.5|206.5|206.5|207.5|207.5|205.5|205.5|1
1004068800000|2001-10-26 04:00:00|206.5|206.5|205.5|205.5|206.75|206.75|204.75|204.75|1
1004331600000|2001-10-29 05:00:00|205.5|205.5|203.5|203.5|205.5|205.5|202|202|1
1004418000000|2001-10-30 05:00:00|203.5|203.5|206|206|206.5|206.5|203|203|1
1004504400000|2001-10-31 05:00:00|206|206|205.5|205.5|206.75|206.75|204.5|204.5|1
1004590800000|2001-11-01 05:00:00|205.5|205.5|204|204|205.5|205.5|202.5|202.5|1
1004677200000|2001-11-02 05:00:00|204|204|202.25|202.25|204.5|204.5|202|202|1
1004936400000|2001-11-05 05:00:00|202.25|202.25|202.75|202.75|203.25|203.25|201.5|201.5|1
1005022800000|2001-11-06 05:00:00|202.75|202.75|202.5|202.5|204.75|204.75|202.25|202.25|1
1005109200000|2001-11-07 05:00:00|202.5|202.5|202.5|202.5|203.75|203.75|202|202|1
1005195600000|2001-11-08 05:00:00|202.5|202.5|202.75|202.75|203.5|203.5|201.75|201.75|1
1005282000000|2001-11-09 05:00:00|202.75|202.75|206|206|208|208|201.75|201.75|1
1005541200000|2001-11-12 05:00:00|206|206|206|206|207|207|205|205|1
1005627600000|2001-11-13 05:00:00|206|206|205|205|206.75|206.75|204.75|204.75|1
1005714000000|2001-11-14 05:00:00|205|205|206.5|206.5|207.75|207.75|204.75|204.75|1
1005800400000|2001-11-15 05:00:00|206.5|206.5|206|206|207.75|207.75|205.25|205.25|1
1005886800000|2001-11-16 05:00:00|206|206|207.25|207.25|207.5|207.5|205|205|1
1006146000000|2001-11-19 05:00:00|207.25|207.25|209.25|209.25|209.75|209.75|206.5|206.5|1
1006232400000|2001-11-20 05:00:00|209.25|209.25|208.75|208.75|210|210|208.25|208.25|1
1006318800000|2001-11-21 05:00:00|208.75|208.75|208.75|208.75|209.5|209.5|208.25|208.25|1
1006491600000|2001-11-23 05:00:00|208.75|208.75|208.25|208.25|209.25|209.25|207.75|207.75|1
1006750800000|2001-11-26 05:00:00|208.25|208.25|203.75|203.75|208.5|208.5|203.25|203.25|1
1006837200000|2001-11-27 05:00:00|203.75|203.75|203.75|203.75|204.25|204.25|202.75|202.75|1
1006923600000|2001-11-28 05:00:00|203.75|203.75|198.75|198.75|204|204|198.5|198.5|1
1007010000000|2001-11-29 05:00:00|198.75|198.75|199.75|199.75|201|201|198.25|198.25|1
1007096400000|2001-11-30 05:00:00|199.75|199.75|208.5|208.5|209.5|209.5|199.75|199.75|1
1007355600000|2001-12-03 05:00:00|208.5|208.5|209.75|209.75|210|210|207.25|207.25|1
1007442000000|2001-12-04 05:00:00|209.75|209.75|212|212|213|213|209.75|209.75|1
1007528400000|2001-12-05 05:00:00|212|212|209.75|209.75|212|212|208.75|208.75|1
1007614800000|2001-12-06 05:00:00|209.75|209.75|205.5|205.5|210.25|210.25|205.25|205.25|1
1007701200000|2001-12-07 05:00:00|205.5|205.5|208.25|208.25|211|211|204|204|1
1007960400000|2001-12-10 05:00:00|208.25|208.25|209|209|210|210|208.25|208.25|1
1008046800000|2001-12-11 05:00:00|209|209|209.5|209.5|210.5|210.5|208.25|208.25|1
1008133200000|2001-12-12 05:00:00|209.5|209.5|206.75|206.75|209.5|209.5|205.75|205.75|1
1008219600000|2001-12-13 05:00:00|206.75|206.75|207.25|207.25|207.5|207.5|204.25|204.25|1
1008306000000|2001-12-14 05:00:00|207.25|207.25|207.5|207.5|208.5|208.5|207.25|207.25|1
1008565200000|2001-12-17 05:00:00|207.5|207.5|215.5|215.5|217.5|217.5|207.5|207.5|1
1008651600000|2001-12-18 05:00:00|215.5|215.5|214|214|216.75|216.75|213.25|213.25|1
1008738000000|2001-12-19 05:00:00|214|214|214.25|214.25|215.75|215.75|212.75|212.75|1
1008824400000|2001-12-20 05:00:00|214.25|214.25|212.25|212.25|214.5|214.5|211.75|211.75|1
1008910800000|2001-12-21 05:00:00|212.25|212.25|211.5|211.5|213.25|213.25|210.5|210.5|1
1009342800000|2001-12-26 05:00:00|211.5|211.5|208.75|208.75|211.5|211.5|208.25|208.25|1
1009429200000|2001-12-27 05:00:00|208.75|208.75|209.5|209.5|209.75|209.75|208|208|1
1009515600000|2001-12-28 05:00:00|209.5|209.5|209.75|209.75|210.75|210.75|209|209|1
1009774800000|2001-12-31 05:00:00|209.75|209.75|209|209|209.75|209.75|208.25|208.25|1
1009947600000|2002-01-02 05:00:00|209|209|208.5|208.5|210.25|210.25|207.75|207.75|1
1010034000000|2002-01-03 05:00:00|208.5|208.5|210.5|210.5|210.75|210.75|208|208|1
1010120400000|2002-01-04 05:00:00|210.5|210.5|210.5|210.5|211.25|211.25|209.5|209.5|1
1010379600000|2002-01-07 05:00:00|210.5|210.5|211.5|211.5|213|213|210|210|1
1010466000000|2002-01-08 05:00:00|211.5|211.5|211.5|211.5|212|212|210.5|210.5|1
1010552400000|2002-01-09 05:00:00|211.5|211.5|210|210|212.75|212.75|208.75|208.75|1
1010638800000|2002-01-10 05:00:00|210|210|208.75|208.75|210.5|210.5|207.75|207.75|1
1010725200000|2002-01-11 05:00:00|208.75|208.75|212.75|212.75|214|214|208.5|208.5|1
1010984400000|2002-01-14 05:00:00|212.75|212.75|211|211|215.25|215.25|210.75|210.75|1
1011070800000|2002-01-15 05:00:00|211|211|212.75|212.75|214|214|210|210|1
1011157200000|2002-01-16 05:00:00|212.75|212.75|214.75|214.75|215|215|212|212|1
1011243600000|2002-01-17 05:00:00|214.75|214.75|213.5|213.5|216.25|216.25|213|213|1
1011330000000|2002-01-18 05:00:00|213.5|213.5|211.75|211.75|214.25|214.25|211.5|211.5|1
1011675600000|2002-01-22 05:00:00|211.75|211.75|209.5|209.5|212|212|209.5|209.5|1
1011762000000|2002-01-23 05:00:00|209.5|209.5|208.75|208.75|209.75|209.75|206.75|206.75|1
1011848400000|2002-01-24 05:00:00|208.75|208.75|209.5|209.5|210.25|210.25|208.25|208.25|1
1011934800000|2002-01-25 05:00:00|209.5|209.5|209|209|211|211|208.75|208.75|1
1012194000000|2002-01-28 05:00:00|209|209|207.5|207.5|209|209|206.5|206.5|1
1012280400000|2002-01-29 05:00:00|207.5|207.5|206.25|206.25|208|208|206|206|1
1012366800000|2002-01-30 05:00:00|206.25|206.25|206|206|206.75|206.75|205.25|205.25|1
1012453200000|2002-01-31 05:00:00|206|206|206|206|207.5|207.5|205.5|205.5|1
1012539600000|2002-02-01 05:00:00|206|206|204.5|204.5|206|206|204.25|204.25|1
1012798800000|2002-02-04 05:00:00|204.5|204.5|206|206|207|207|204.25|204.25|1
1012885200000|2002-02-05 05:00:00|206|206|206.25|206.25|207|207|205.75|205.75|1
1012971600000|2002-02-06 05:00:00|206.25|206.25|204.25|204.25|206.75|206.75|203.75|203.75|1
1013058000000|2002-02-07 05:00:00|204.25|204.25|204.5|204.5|205|205|203.75|203.75|1
1013144400000|2002-02-08 05:00:00|204.5|204.5|204.75|204.75|205.5|205.5|204.25|204.25|1
1013403600000|2002-02-11 05:00:00|204.75|204.75|205.25|205.25|205.75|205.75|204.25|204.25|1
1013490000000|2002-02-12 05:00:00|205.25|205.25|205.75|205.75|206|206|205|205|1
1013576400000|2002-02-13 05:00:00|205.75|205.75|208.75|208.75|209.25|209.25|205.5|205.5|1
1013662800000|2002-02-14 05:00:00|208.75|208.75|206.75|206.75|209.75|209.75|206|206|1
1013749200000|2002-02-15 05:00:00|206.75|206.75|205|205|207.25|207.25|204.75|204.75|1
1014094800000|2002-02-19 05:00:00|205|205|205.75|205.75|206.5|206.5|205|205|1
1014181200000|2002-02-20 05:00:00|205.75|205.75|206.75|206.75|207|207|205.25|205.25|1
1014267600000|2002-02-21 05:00:00|206.75|206.75|206.75|206.75|207.75|207.75|205.75|205.75|1
1014354000000|2002-02-22 05:00:00|206.75|206.75|205.25|205.25|207.5|207.5|205|205|1
1014613200000|2002-02-25 05:00:00|205.25|205.25|202|202|205.25|205.25|201.5|201.5|1
1014699600000|2002-02-26 05:00:00|202|202|198.75|198.75|202.5|202.5|198.5|198.5|1
1014786000000|2002-02-27 05:00:00|198.75|198.75|199.75|199.75|200.25|200.25|198.75|198.75|1
1014872400000|2002-02-28 05:00:00|199.75|199.75|200.5|200.5|202.5|202.5|199|199|1
1014958800000|2002-03-01 05:00:00|200.5|200.5|200.5|200.5|201|201|198.75|198.75|1
1015218000000|2002-03-04 05:00:00|200.5|200.5|199.25|199.25|201.5|201.5|199|199|1
1015304400000|2002-03-05 05:00:00|199.25|199.25|202.5|202.5|202.75|202.75|199.25|199.25|1
1015390800000|2002-03-06 05:00:00|202.5|202.5|201.5|201.5|202.75|202.75|199.75|199.75|1
1015477200000|2002-03-07 05:00:00|201.5|201.5|200.75|200.75|204|204|200.5|200.5|1
1015563600000|2002-03-08 05:00:00|200.75|200.75|202|202|203.75|203.75|199|199|1
1015822800000|2002-03-11 05:00:00|202|202|204|204|205|205|200.75|200.75|1
1015909200000|2002-03-12 05:00:00|204|204|204.75|204.75|206.5|206.5|204|204|1
1015995600000|2002-03-13 05:00:00|204.75|204.75|202.5|202.5|205.25|205.25|202|202|1
1016082000000|2002-03-14 05:00:00|202.5|202.5|203|203|204.5|204.5|201|201|1
1016168400000|2002-03-15 05:00:00|203|203|205.75|205.75|208.5|208.5|203|203|1
1016427600000|2002-03-18 05:00:00|205.75|205.75|206.25|206.25|207.5|207.5|204.5|204.5|1
1016514000000|2002-03-19 05:00:00|206.25|206.25|206.5|206.5|206.75|206.75|204.5|204.5|1
1016600400000|2002-03-20 05:00:00|206.5|206.5|205.75|205.75|207.25|207.25|205.25|205.25|1
1016686800000|2002-03-21 05:00:00|205.75|205.75|205.5|205.5|207.5|207.5|205.25|205.25|1
1016773200000|2002-03-22 05:00:00|205.5|205.5|204.75|204.75|206.5|206.5|204.5|204.5|1
1017032400000|2002-03-25 05:00:00|204.75|204.75|203.75|203.75|205|205|203.5|203.5|1
1017118800000|2002-03-26 05:00:00|203.75|203.75|204.5|204.5|206|206|203.75|203.75|1
1017205200000|2002-03-27 05:00:00|204.5|204.5|206.25|206.25|206.5|206.5|204.5|204.5|1
1017291600000|2002-03-28 05:00:00|206.25|206.25|202.5|202.5|207.25|207.25|201.75|201.75|1
1017637200000|2002-04-01 05:00:00|202.5|202.5|203.5|203.5|204.25|204.25|202|202|1
1017723600000|2002-04-02 05:00:00|203.5|203.5|203.75|203.75|205|205|203.5|203.5|1
1017810000000|2002-04-03 05:00:00|203.75|203.75|201.25|201.25|204|204|201|201|1
1017896400000|2002-04-04 05:00:00|201.25|201.25|201.5|201.5|202.75|202.75|200.5|200.5|1
1017982800000|2002-04-05 05:00:00|201.5|201.5|200.5|200.5|202.5|202.5|200.25|200.25|1
1018238400000|2002-04-08 04:00:00|200.5|200.5|201.5|201.5|202.5|202.5|200|200|1
1018324800000|2002-04-09 04:00:00|201.5|201.5|201.25|201.25|202.75|202.75|201|201|1
1018411200000|2002-04-10 04:00:00|201.25|201.25|199.75|199.75|203.25|203.25|199.5|199.5|1
1018497600000|2002-04-11 04:00:00|199.75|199.75|198.75|198.75|200.25|200.25|198.5|198.5|1
1018584000000|2002-04-12 04:00:00|198.75|198.75|197.75|197.75|198.75|198.75|193.25|193.25|1
1018843200000|2002-04-15 04:00:00|197.75|197.75|196|196|198.75|198.75|195.5|195.5|1
1018929600000|2002-04-16 04:00:00|196|196|197.75|197.75|198|198|195.5|195.5|1
1019016000000|2002-04-17 04:00:00|197.75|197.75|199.75|199.75|200.25|200.25|197|197|1
1019102400000|2002-04-18 04:00:00|199.75|199.75|198.25|198.25|200.75|200.75|198|198|1
1019188800000|2002-04-19 04:00:00|198.25|198.25|197.25|197.25|199|199|196.75|196.75|1
1019448000000|2002-04-22 04:00:00|197.25|197.25|198.75|198.75|200.25|200.25|197.25|197.25|1
1019534400000|2002-04-23 04:00:00|198.75|198.75|198.75|198.75|199.75|199.75|198|198|1
1019620800000|2002-04-24 04:00:00|198.75|198.75|197.75|197.75|199.75|199.75|197.5|197.5|1
1019707200000|2002-04-25 04:00:00|197.75|197.75|197|197|199.25|199.25|196.75|196.75|1
1019793600000|2002-04-26 04:00:00|197|197|196.25|196.25|198.5|198.5|196|196|1
1020052800000|2002-04-29 04:00:00|196.25|196.25|192.5|192.5|197.75|197.75|192.25|192.25|1
1020139200000|2002-04-30 04:00:00|192.5|192.5|193.5|193.5|194|194|192.5|192.5|1
1020225600000|2002-05-01 04:00:00|193.5|193.5|196.5|196.5|196.75|196.75|193.5|193.5|1
1020312000000|2002-05-02 04:00:00|196.5|196.5|194.5|194.5|197.5|197.5|194.25|194.25|1
1020398400000|2002-05-03 04:00:00|194.5|194.5|194.75|194.75|195.5|195.5|194|194|1
1020657600000|2002-05-06 04:00:00|194.75|194.75|194|194|194.75|194.75|191.5|191.5|1
1020744000000|2002-05-07 04:00:00|194|194|199|199|199.75|199.75|194|194|1
1020830400000|2002-05-08 04:00:00|199|199|198.5|198.5|199.75|199.75|197.25|197.25|1
1020916800000|2002-05-09 04:00:00|198.5|198.5|200.25|200.25|201|201|198.5|198.5|1
1021003200000|2002-05-10 04:00:00|200.25|200.25|201.25|201.25|203.25|203.25|199.5|199.5|1
1021262400000|2002-05-13 04:00:00|201.25|201.25|209.75|209.75|210|210|201.25|201.25|1
1021348800000|2002-05-14 04:00:00|209.75|209.75|209|209|211|211|208|208|1
1021435200000|2002-05-15 04:00:00|209|209|216.25|216.25|216.75|216.75|209|209|1
1021521600000|2002-05-16 04:00:00|216.25|216.25|213.25|213.25|216.25|216.25|212.75|212.75|1
1021608000000|2002-05-17 04:00:00|213.25|213.25|209|209|213.75|213.75|208.5|208.5|1
1021867200000|2002-05-20 04:00:00|209|209|211.5|211.5|211.75|211.75|208|208|1
1021953600000|2002-05-21 04:00:00|211.5|211.5|210.75|210.75|213.5|213.5|209.25|209.25|1
1022040000000|2002-05-22 04:00:00|210.75|210.75|207.5|207.5|212|212|207.25|207.25|1
1022126400000|2002-05-23 04:00:00|207.5|207.5|207.75|207.75|208.5|208.5|204.75|204.75|1
1022212800000|2002-05-24 04:00:00|207.75|207.75|205|205|208|208|204.75|204.75|1
1022558400000|2002-05-28 04:00:00|205|205|207.5|207.5|208.5|208.5|204.25|204.25|1
1022644800000|2002-05-29 04:00:00|207.5|207.5|211.5|211.5|212.5|212.5|207.5|207.5|1
1022731200000|2002-05-30 04:00:00|211.5|211.5|212.5|212.5|213|213|209.25|209.25|1
1022817600000|2002-05-31 04:00:00|212.5|212.5|214|214|214.5|214.5|211.25|211.25|1
1023076800000|2002-06-03 04:00:00|214|214|209.5|209.5|214|214|209.25|209.25|1
1023163200000|2002-06-04 04:00:00|209.5|209.5|210.5|210.5|212.5|212.5|209|209|1
1023249600000|2002-06-05 04:00:00|210.5|210.5|210.25|210.25|211|211|208.75|208.75|1
1023336000000|2002-06-06 04:00:00|210.25|210.25|209|209|212.25|212.25|208.75|208.75|1
1023422400000|2002-06-07 04:00:00|209|209|206.75|206.75|209.25|209.25|206.5|206.5|1
1023681600000|2002-06-10 04:00:00|206.75|206.75|206.75|206.75|206.75|206.75|204|204|1
1023768000000|2002-06-11 04:00:00|206.75|206.75|204.25|204.25|206.75|206.75|204|204|1
1023854400000|2002-06-12 04:00:00|204.25|204.25|206.75|206.75|209|209|204|204|1
1023940800000|2002-06-13 04:00:00|206.75|206.75|211.75|211.75|213|213|206|206|1
1024027200000|2002-06-14 04:00:00|211.75|211.75|209.25|209.25|211.75|211.75|208.5|208.5|1
1024286400000|2002-06-17 04:00:00|209.25|209.25|208|208|209.25|209.25|207.25|207.25|1
1024372800000|2002-06-18 04:00:00|208|208|206.75|206.75|209|209|205.75|205.75|1
1024459200000|2002-06-19 04:00:00|206.75|206.75|208.75|208.75|209.5|209.5|206.5|206.5|1
1024545600000|2002-06-20 04:00:00|208.75|208.75|210|210|211.25|211.25|208.75|208.75|1
1024632000000|2002-06-21 04:00:00|210|210|210.25|210.25|211.25|211.25|209.75|209.75|1
1024891200000|2002-06-24 04:00:00|210.25|210.25|218|218|221|221|210.25|210.25|1
1024977600000|2002-06-25 04:00:00|218|218|219.75|219.75|220.75|220.75|217|217|1
1025064000000|2002-06-26 04:00:00|219.75|219.75|221.5|221.5|222.75|222.75|218.25|218.25|1
1025150400000|2002-06-27 04:00:00|221.5|221.5|226|226|226.5|226.5|220|220|1
1025236800000|2002-06-28 04:00:00|226|226|225.5|225.5|230|230|224.5|224.5|1
1025496000000|2002-07-01 04:00:00|225.5|225.5|232.75|232.75|233.25|233.25|225|225|1
1025582400000|2002-07-02 04:00:00|232.75|232.75|227.75|227.75|235.25|235.25|225.75|225.75|1
1025668800000|2002-07-03 04:00:00|227.75|227.75|224.5|224.5|228.25|228.25|222.25|222.25|1
1025841600000|2002-07-05 04:00:00|224.5|224.5|229.5|229.5|230|230|221.5|221.5|1
1026100800000|2002-07-08 04:00:00|229.5|229.5|223.25|223.25|229.5|229.5|222.5|222.5|1
1026187200000|2002-07-09 04:00:00|223.25|223.25|226.25|226.25|230|230|223.25|223.25|1
1026273600000|2002-07-10 04:00:00|226.25|226.25|222|222|226.25|226.25|220|220|1
1026360000000|2002-07-11 04:00:00|222|222|216|216|222.5|222.5|214.75|214.75|1
1026446400000|2002-07-12 04:00:00|216|216|214.25|214.25|216|216|212.5|212.5|1
1026705600000|2002-07-15 04:00:00|214.25|214.25|227.25|227.25|229.25|229.25|214.25|214.25|1
1026792000000|2002-07-16 04:00:00|227.25|227.25|234.75|234.75|235|235|227.25|227.25|1
1026878400000|2002-07-17 04:00:00|234.75|234.75|231.5|231.5|234.75|234.75|229.5|229.5|1
1026964800000|2002-07-18 04:00:00|231.5|231.5|232.75|232.75|233.5|233.5|228.25|228.25|1
1027051200000|2002-07-19 04:00:00|232.75|232.75|234.75|234.75|235|235|229.75|229.75|1
1027310400000|2002-07-22 04:00:00|234.75|234.75|246|246|247.5|247.5|234.75|234.75|1
1027396800000|2002-07-23 04:00:00|246|246|241.5|241.5|249.5|249.5|241|241|1
1027483200000|2002-07-24 04:00:00|241.5|241.5|249.25|249.25|250|250|241.25|241.25|1
1027569600000|2002-07-25 04:00:00|249.25|249.25|244.25|244.25|249.25|249.25|241|241|1
1027656000000|2002-07-26 04:00:00|244.25|244.25|243|243|246.5|246.5|241.5|241.5|1
1027915200000|2002-07-29 04:00:00|243|243|231|231|243|243|230.25|230.25|1
1028001600000|2002-07-30 04:00:00|231|231|236|236|237|237|231|231|1
1028088000000|2002-07-31 04:00:00|236|236|247.25|247.25|248|248|236|236|1
1028174400000|2002-08-01 04:00:00|247.25|247.25|249.25|249.25|255.75|255.75|245|245|1
1028260800000|2002-08-02 04:00:00|249.25|249.25|252.75|252.75|255|255|249.25|249.25|1
1028520000000|2002-08-05 04:00:00|252.75|252.75|253.5|253.5|254.5|254.5|244|244|1
1028606400000|2002-08-06 04:00:00|253.5|253.5|251.25|251.25|255.5|255.5|251|251|1
1028692800000|2002-08-07 04:00:00|251.25|251.25|249|249|251.25|251.25|248.25|248.25|1
1028779200000|2002-08-08 04:00:00|249|249|246.25|246.25|250.25|250.25|245.25|245.25|1
1028865600000|2002-08-09 04:00:00|246.25|246.25|250.25|250.25|250.5|250.5|245|245|1
1029124800000|2002-08-12 04:00:00|250.25|250.25|260.75|260.75|268|268|250|250|1
1029211200000|2002-08-13 04:00:00|260.75|260.75|267.75|267.75|269|269|260.75|260.75|1
1029297600000|2002-08-14 04:00:00|267.75|267.75|273|273|276|276|266|266|1
1029384000000|2002-08-15 04:00:00|273|273|272.25|272.25|277|277|270|270|1
1029470400000|2002-08-16 04:00:00|272.25|272.25|270.75|270.75|274|274|267.75|267.75|1
1029729600000|2002-08-19 04:00:00|270.75|270.75|266|266|272|272|264|264|1
1029816000000|2002-08-20 04:00:00|266|266|259.5|259.5|266|266|259|259|1
1029902400000|2002-08-21 04:00:00|259.5|259.5|261.25|261.25|262|262|257.5|257.5|1
1029988800000|2002-08-22 04:00:00|261.25|261.25|260.5|260.5|262|262|257.5|257.5|1
1030075200000|2002-08-23 04:00:00|260.5|260.5|262.5|262.5|264.25|264.25|260.25|260.25|1
1030334400000|2002-08-26 04:00:00|262.5|262.5|263.25|263.25|265|265|262|262|1
1030420800000|2002-08-27 04:00:00|263.25|263.25|261.25|261.25|263.5|263.5|260.5|260.5|1
1030507200000|2002-08-28 04:00:00|261.25|261.25|259.5|259.5|263.5|263.5|259.25|259.25|1
1030593600000|2002-08-29 04:00:00|259.5|259.5|256.5|256.5|259.5|259.5|256|256|1
1030680000000|2002-08-30 04:00:00|256.5|256.5|259.5|259.5|260.25|260.25|256|256|1
1031025600000|2002-09-03 04:00:00|259.5|259.5|265.75|265.75|266.75|266.75|258.75|258.75|1
1031112000000|2002-09-04 04:00:00|265.75|265.75|270.5|270.5|271.5|271.5|265.75|265.75|1
1031198400000|2002-09-05 04:00:00|270.5|270.5|272|272|272.5|272.5|268|268|1
1031284800000|2002-09-06 04:00:00|272|272|273|273|274|274|271.5|271.5|1
1031544000000|2002-09-09 04:00:00|273|273|278.75|278.75|285.5|285.5|273|273|1
1031630400000|2002-09-10 04:00:00|278.75|278.75|275.25|275.25|279.75|279.75|274|274|1
1031716800000|2002-09-11 04:00:00|275.25|275.25|281|281|281.5|281.5|274.25|274.25|1
1031803200000|2002-09-12 04:00:00|281|281|274.25|274.25|281.5|281.5|273|273|1
1031889600000|2002-09-13 04:00:00|274.25|274.25|266.5|266.5|274.25|274.25|266|266|1
1032148800000|2002-09-16 04:00:00|266.5|266.5|278|278|278.25|278.25|266.5|266.5|1
1032235200000|2002-09-17 04:00:00|278|278|276.5|276.5|278.75|278.75|272.5|272.5|1
1032321600000|2002-09-18 04:00:00|276.5|276.5|272.5|272.5|277|277|271.75|271.75|1
1032408000000|2002-09-19 04:00:00|272.5|272.5|266.75|266.75|272.5|272.5|266.5|266.5|1
1032494400000|2002-09-20 04:00:00|266.75|266.75|260.75|260.75|266.75|266.75|260|260|1
1032753600000|2002-09-23 04:00:00|260.75|260.75|254.25|254.25|260.75|260.75|253.75|253.75|1
1032840000000|2002-09-24 04:00:00|254.25|254.25|259.5|259.5|260|260|254.25|254.25|1
1032926400000|2002-09-25 04:00:00|259.5|259.5|258.5|258.5|262|262|256.75|256.75|1
1033012800000|2002-09-26 04:00:00|258.5|258.5|260.5|260.5|261|261|258.25|258.25|1
1033099200000|2002-09-27 04:00:00|260.5|260.5|258.75|258.75|261|261|257.5|257.5|1
1033358400000|2002-09-30 04:00:00|258.75|258.75|251.5|251.5|259.5|259.5|249.5|249.5|1
1033444800000|2002-10-01 04:00:00|251.5|251.5|255.75|255.75|256.5|256.5|250|250|1
1033531200000|2002-10-02 04:00:00|255.75|255.75|257|257|258.5|258.5|255.75|255.75|1
1033617600000|2002-10-03 04:00:00|257|257|254.5|254.5|257|257|252.25|252.25|1
1033704000000|2002-10-04 04:00:00|254.5|254.5|257.75|257.75|260.25|260.25|253.75|253.75|1
1033963200000|2002-10-07 04:00:00|257.75|257.75|260|260|261.75|261.75|256.5|256.5|1
1034049600000|2002-10-08 04:00:00|260|260|257.5|257.5|260.25|260.25|257.25|257.25|1
1034136000000|2002-10-09 04:00:00|257.5|257.5|256|256|257.75|257.75|255.25|255.25|1
1034222400000|2002-10-10 04:00:00|256|256|251.5|251.5|256|256|251.25|251.25|1
1034308800000|2002-10-11 04:00:00|251.5|251.5|246.75|246.75|252.75|252.75|246.5|246.5|1
1034568000000|2002-10-14 04:00:00|246.75|246.75|245.5|245.5|247|247|243.25|243.25|1
1034654400000|2002-10-15 04:00:00|245.5|245.5|254|254|254.5|254.5|245.5|245.5|1
1034740800000|2002-10-16 04:00:00|254|254|253.25|253.25|257.5|257.5|251|251|1
1034827200000|2002-10-17 04:00:00|253.25|253.25|255.5|255.5|259.5|259.5|250.5|250.5|1
1034913600000|2002-10-18 04:00:00|255.5|255.5|254.25|254.25|257.5|257.5|253.75|253.75|1
1035172800000|2002-10-21 04:00:00|254.25|254.25|254.25|254.25|257.5|257.5|253.5|253.5|1
1035259200000|2002-10-22 04:00:00|254.25|254.25|251.5|251.5|254.25|254.25|250.5|250.5|1
1035345600000|2002-10-23 04:00:00|251.5|251.5|250.25|250.25|252.5|252.5|250|250|1
1035432000000|2002-10-24 04:00:00|250.25|250.25|250.25|250.25|251.75|251.75|247.75|247.75|1
1035518400000|2002-10-25 04:00:00|250.25|250.25|250.25|250.25|250.5|250.5|248.5|248.5|1
1035781200000|2002-10-28 05:00:00|250.25|250.25|247.5|247.5|250.75|250.75|247.25|247.25|1
1035867600000|2002-10-29 05:00:00|247.5|247.5|249|249|250.25|250.25|245.75|245.75|1
1035954000000|2002-10-30 05:00:00|249|249|246|246|251|251|245.75|245.75|1
1036040400000|2002-10-31 05:00:00|246|246|247.5|247.5|249|249|245|245|1
1036126800000|2002-11-01 05:00:00|247.5|247.5|247.5|247.5|249.5|249.5|246|246|1
1036386000000|2002-11-04 05:00:00|247.5|247.5|244.25|244.25|248|248|244|244|1
1036472400000|2002-11-05 05:00:00|244.25|244.25|242|242|244.75|244.75|241.75|241.75|1
1036558800000|2002-11-06 05:00:00|242|242|243|243|245.25|245.25|240.5|240.5|1
1036645200000|2002-11-07 05:00:00|243|243|241|241|243.5|243.5|240.75|240.75|1
1036731600000|2002-11-08 05:00:00|241|241|235.75|235.75|241|241|235.5|235.5|1
1036990800000|2002-11-11 05:00:00|235.75|235.75|235.75|235.75|236.75|236.75|234|234|1
1037077200000|2002-11-12 05:00:00|235.75|235.75|238.25|238.25|240.5|240.5|235|235|1
1037163600000|2002-11-13 05:00:00|238.25|238.25|240.5|240.5|243|243|236.5|236.5|1
1037250000000|2002-11-14 05:00:00|240.5|240.5|244|244|245|245|240.5|240.5|1
1037336400000|2002-11-15 05:00:00|244|244|242|242|245.75|245.75|240.75|240.75|1
1037595600000|2002-11-18 05:00:00|242|242|243.75|243.75|244.5|244.5|240.25|240.25|1
1037682000000|2002-11-19 05:00:00|243.75|243.75|247.5|247.5|248.25|248.25|243.25|243.25|1
1037768400000|2002-11-20 05:00:00|247.5|247.5|248|248|249|249|245.25|245.25|1
1037854800000|2002-11-21 05:00:00|248|248|246.5|246.5|249|249|246|246|1
1037941200000|2002-11-22 05:00:00|246.5|246.5|247.75|247.75|248.5|248.5|245.75|245.75|1
1038200400000|2002-11-25 05:00:00|247.75|247.75|243.25|243.25|247.75|247.75|242.5|242.5|1
1038286800000|2002-11-26 05:00:00|243.25|243.25|242.25|242.25|244.5|244.5|242|242|1
1038373200000|2002-11-27 05:00:00|242.25|242.25|240.75|240.75|243.25|243.25|240.5|240.5|1
1038546000000|2002-11-29 05:00:00|240.75|240.75|240.25|240.25|243.25|243.25|240|240|1
1038805200000|2002-12-02 05:00:00|240.25|240.25|240.25|240.25|242.5|242.5|240|240|1
1038891600000|2002-12-03 05:00:00|240.25|240.25|237.75|237.75|240.5|240.5|237.5|237.5|1
1038978000000|2002-12-04 05:00:00|237.75|237.75|237.75|237.75|239.5|239.5|236|236|1
1039064400000|2002-12-05 05:00:00|237.75|237.75|234|234|238|238|233.25|233.25|1
1039150800000|2002-12-06 05:00:00|234|234|233.25|233.25|234.25|234.25|231.5|231.5|1
1039410000000|2002-12-09 05:00:00|233.25|233.25|232|232|233.75|233.75|231.25|231.25|1
1039496400000|2002-12-10 05:00:00|232|232|234.5|234.5|234.75|234.75|232|232|1
1039582800000|2002-12-11 05:00:00|234.5|234.5|237.75|237.75|238.25|238.25|234.5|234.5|1
1039669200000|2002-12-12 05:00:00|237.75|237.75|236|236|237.75|237.75|233|233|1
1039755600000|2002-12-13 05:00:00|236|236|236.5|236.5|238.75|238.75|234.25|234.25|1
1040014800000|2002-12-16 05:00:00|236.5|236.5|238.75|238.75|241.75|241.75|236.5|236.5|1
1040101200000|2002-12-17 05:00:00|238.75|238.75|238.25|238.25|239.5|239.5|237.5|237.5|1
1040187600000|2002-12-18 05:00:00|238.25|238.25|240|240|240.25|240.25|237.75|237.75|1
1040274000000|2002-12-19 05:00:00|240|240|239.75|239.75|241|241|238.75|238.75|1
1040360400000|2002-12-20 05:00:00|239.75|239.75|239.25|239.25|240.25|240.25|238.5|238.5|1
1040619600000|2002-12-23 05:00:00|239.25|239.25|242.75|242.75|243|243|238.75|238.75|1
1040706000000|2002-12-24 05:00:00|242.75|242.75|242.75|242.75|242.75|242.75|242.75|242.75|1
1040878800000|2002-12-26 05:00:00|242.75|242.75|242.75|242.75|243.5|243.5|241.75|241.75|1
1040965200000|2002-12-27 05:00:00|242.75|242.75|239.75|239.75|243|243|239.25|239.25|1
1041224400000|2002-12-30 05:00:00|239.75|239.75|235.75|235.75|239.75|239.75|235.5|235.5|1
1041310800000|2002-12-31 05:00:00|235.75|235.75|235.75|235.75|236.25|236.25|235|235|1
1041483600000|2003-01-02 05:00:00|235.75|235.75|237|237|238.75|238.75|234.75|234.75|1
1041570000000|2003-01-03 05:00:00|237|237|236|236|237|237|234.75|234.75|1
1041829200000|2003-01-06 05:00:00|236|236|235.75|235.75|237.25|237.25|234.75|234.75|1
1041915600000|2003-01-07 05:00:00|235.75|235.75|240|240|240.25|240.25|235.75|235.75|1
1042002000000|2003-01-08 05:00:00|240|240|245.25|245.25|246|246|240|240|1
1042088400000|2003-01-09 05:00:00|245.25|245.25|243.5|243.5|245.25|245.25|242.75|242.75|1
1042174800000|2003-01-10 05:00:00|243.5|243.5|234.75|234.75|244|244|234.5|234.5|1
1042434000000|2003-01-13 05:00:00|234.75|234.75|230.5|230.5|235|235|228.75|228.75|1
1042520400000|2003-01-14 05:00:00|230.5|230.5|231.25|231.25|232.5|232.5|229.75|229.75|1
1042606800000|2003-01-15 05:00:00|231.25|231.25|231.25|231.25|232.5|232.5|229.75|229.75|1
1042693200000|2003-01-16 05:00:00|231.25|231.25|230.75|230.75|231.75|231.75|228.75|228.75|1
1042779600000|2003-01-17 05:00:00|230.75|230.75|232.75|232.75|233|233|228.5|228.5|1
1043125200000|2003-01-21 05:00:00|232.75|232.75|233.75|233.75|234.5|234.5|231.25|231.25|1
1043211600000|2003-01-22 05:00:00|233.75|233.75|234.75|234.75|236.5|236.5|233.5|233.5|1
1043298000000|2003-01-23 05:00:00|234.75|234.75|235.5|235.5|237.25|237.25|234.25|234.25|1
1043384400000|2003-01-24 05:00:00|235.5|235.5|235.5|235.5|237.5|237.5|234.5|234.5|1
1043643600000|2003-01-27 05:00:00|235.5|235.5|235|235|238.25|238.25|234.75|234.75|1
1043730000000|2003-01-28 05:00:00|235|235|238.5|238.5|238.75|238.75|234.75|234.75|1
1043816400000|2003-01-29 05:00:00|238.5|238.5|235.5|235.5|239|239|235.25|235.25|1
1043902800000|2003-01-30 05:00:00|235.5|235.5|237|237|237.25|237.25|233.75|233.75|1
1043989200000|2003-01-31 05:00:00|237|237|238.25|238.25|239.5|239.5|236.5|236.5|1
1044248400000|2003-02-03 05:00:00|238.25|238.25|236.75|236.75|238.25|238.25|235|235|1
1044334800000|2003-02-04 05:00:00|236.75|236.75|237.75|237.75|239|239|236.25|236.25|1
1044421200000|2003-02-05 05:00:00|237.75|237.75|236.75|236.75|238.25|238.25|235.75|235.75|1
1044507600000|2003-02-06 05:00:00|236.75|236.75|239|239|240.25|240.25|235.5|235.5|1
1044594000000|2003-02-07 05:00:00|239|239|239.75|239.75|240.5|240.5|238.25|238.25|1
1044853200000|2003-02-10 05:00:00|239.75|239.75|241.5|241.5|242.5|242.5|239.5|239.5|1
1044939600000|2003-02-11 05:00:00|241.5|241.5|241.5|241.5|242|242|239.75|239.75|1
1045026000000|2003-02-12 05:00:00|241.5|241.5|239.25|239.25|243|243|237.75|237.75|1
1045112400000|2003-02-13 05:00:00|239.25|239.25|239.75|239.75|240.75|240.75|239.25|239.25|1
1045198800000|2003-02-14 05:00:00|239.75|239.75|240.25|240.25|240.75|240.75|238.75|238.75|1
1045544400000|2003-02-18 05:00:00|240.25|240.25|238.25|238.25|240.25|240.25|238|238|1
1045630800000|2003-02-19 05:00:00|238.25|238.25|235.25|235.25|238.25|238.25|235|235|1
1045717200000|2003-02-20 05:00:00|235.25|235.25|235.5|235.5|235.75|235.75|233.75|233.75|1
1045803600000|2003-02-21 05:00:00|235.5|235.5|231.75|231.75|236.75|236.75|231.5|231.5|1
1046062800000|2003-02-24 05:00:00|231.75|231.75|230.75|230.75|232|232|230.5|230.5|1
1046149200000|2003-02-25 05:00:00|230.75|230.75|232|232|233|233|230.75|230.75|1
1046235600000|2003-02-26 05:00:00|232|232|231.75|231.75|232.5|232.5|231.25|231.25|1
1046322000000|2003-02-27 05:00:00|231.75|231.75|230.25|230.25|232.5|232.5|229.75|229.75|1
1046408400000|2003-02-28 05:00:00|230.25|230.25|231.75|231.75|234.5|234.5|230|230|1
1046667600000|2003-03-03 05:00:00|231.75|231.75|233.5|233.5|234.25|234.25|231.75|231.75|1
1046754000000|2003-03-04 05:00:00|233.5|233.5|236|236|236.25|236.25|231|231|1
1046840400000|2003-03-05 05:00:00|236|236|236.75|236.75|238|238|235.25|235.25|1
1046926800000|2003-03-06 05:00:00|236.75|236.75|239.75|239.75|240|240|236|236|1
1047013200000|2003-03-07 05:00:00|239.75|239.75|239.75|239.75|240.75|240.75|239.25|239.25|1
1047272400000|2003-03-10 05:00:00|239.75|239.75|237.25|237.25|239.75|239.75|236.75|236.75|1
1047358800000|2003-03-11 05:00:00|237.25|237.25|236|236|237.25|237.25|235.25|235.25|1
1047445200000|2003-03-12 05:00:00|236|236|237.5|237.5|237.75|237.75|235.5|235.5|1
1047531600000|2003-03-13 05:00:00|237.5|237.5|235.25|235.25|239.25|239.25|234|234|1
1047618000000|2003-03-14 05:00:00|235.25|235.25|230|230|235.25|235.25|229.75|229.75|1
1047877200000|2003-03-17 05:00:00|230|230|229.75|229.75|233.5|233.5|229.5|229.5|1
1047963600000|2003-03-18 05:00:00|229.75|229.75|229.75|229.75|230.75|230.75|228.75|228.75|1
1048050000000|2003-03-19 05:00:00|229.75|229.75|231.5|231.5|232|232|229.25|229.25|1
1048136400000|2003-03-20 05:00:00|231.5|231.5|233.75|233.75|234|234|231.5|231.5|1
1048222800000|2003-03-21 05:00:00|233.75|233.75|231.5|231.5|233.75|233.75|230.25|230.25|1
1048482000000|2003-03-24 05:00:00|231.5|231.5|229|229|231.5|231.5|228.75|228.75|1
1048568400000|2003-03-25 05:00:00|229|229|228.25|228.25|229.5|229.5|227.25|227.25|1
1048654800000|2003-03-26 05:00:00|228.25|228.25|228|228|229.5|229.5|227.75|227.75|1
1048741200000|2003-03-27 05:00:00|228|228|228.75|228.75|229.25|229.25|228|228|1
1048827600000|2003-03-28 05:00:00|228.75|228.75|227.75|227.75|230.25|230.25|227.5|227.5|1
1049086800000|2003-03-31 05:00:00|227.75|227.75|236.5|236.5|237.75|237.75|227.75|227.75|1
1049173200000|2003-04-01 05:00:00|236.5|236.5|239.5|239.5|239.75|239.75|236.25|236.25|1
1049259600000|2003-04-02 05:00:00|239.5|239.5|240.25|240.25|241.5|241.5|238.5|238.5|1
1049346000000|2003-04-03 05:00:00|240.25|240.25|238.75|238.75|240.25|240.25|236.75|236.75|1
1049432400000|2003-04-04 05:00:00|238.75|238.75|239|239|239.5|239.5|237.75|237.75|1
1049688000000|2003-04-07 04:00:00|239|239|243.25|243.25|244|244|238.5|238.5|1
1049774400000|2003-04-08 04:00:00|243.25|243.25|242.75|242.75|245.25|245.25|241.25|241.25|1
1049860800000|2003-04-09 04:00:00|242.75|242.75|242|242|242.75|242.75|241.5|241.5|1
1049947200000|2003-04-10 04:00:00|242|242|238.75|238.75|242.25|242.25|238|238|1
1050033600000|2003-04-11 04:00:00|238.75|238.75|239.25|239.25|240.75|240.75|238|238|1
1050292800000|2003-04-14 04:00:00|239.25|239.25|239.25|239.25|240.5|240.5|237.25|237.25|1
1050379200000|2003-04-15 04:00:00|239.25|239.25|241.75|241.75|242|242|239.25|239.25|1
1050465600000|2003-04-16 04:00:00|241.75|241.75|239.25|239.25|242.5|242.5|239|239|1
1050552000000|2003-04-17 04:00:00|239.25|239.25|240.75|240.75|241.75|241.75|238|238|1
1050897600000|2003-04-21 04:00:00|240.75|240.75|238.75|238.75|240.75|240.75|238.25|238.25|1
1050984000000|2003-04-22 04:00:00|238.75|238.75|238.75|238.75|240|240|238.25|238.25|1
1051070400000|2003-04-23 04:00:00|238.75|238.75|238.75|238.75|239.25|239.25|237.5|237.5|1
1051156800000|2003-04-24 04:00:00|238.75|238.75|237.25|237.25|239.5|239.5|237|237|1
1051243200000|2003-04-25 04:00:00|237.25|237.25|234.75|234.75|237.25|237.25|234.5|234.5|1
1051502400000|2003-04-28 04:00:00|234.75|234.75|231.75|231.75|235.25|235.25|231.5|231.5|1
1051588800000|2003-04-29 04:00:00|231.75|231.75|231.75|231.75|233|233|230.25|230.25|1
1051675200000|2003-04-30 04:00:00|231.75|231.75|232.75|232.75|234|234|231.5|231.5|1
1051761600000|2003-05-01 04:00:00|232.75|232.75|233.25|233.25|234.5|234.5|232.5|232.5|1
1051848000000|2003-05-02 04:00:00|233.25|233.25|234.75|234.75|235|235|232.75|232.75|1
1052107200000|2003-05-05 04:00:00|234.75|234.75|239|239|240|240|234.75|234.75|1
1052193600000|2003-05-06 04:00:00|239|239|240.5|240.5|240.75|240.75|237.75|237.75|1
1052280000000|2003-05-07 04:00:00|240.5|240.5|245.75|245.75|246|246|240.5|240.5|1
1052366400000|2003-05-08 04:00:00|245.75|245.75|245.75|245.75|247|247|244.5|244.5|1
1052452800000|2003-05-09 04:00:00|245.75|245.75|254.75|254.75|255|255|245|245|1
1052712000000|2003-05-12 04:00:00|254.75|254.75|252.75|252.75|262|262|249.75|249.75|1
1052798400000|2003-05-13 04:00:00|252.75|252.75|252.75|252.75|253|253|250.5|250.5|1
1052884800000|2003-05-14 04:00:00|252.75|252.75|256|256|257.5|257.5|248|248|1
1052971200000|2003-05-15 04:00:00|256|256|255.75|255.75|256|256|251|251|1
1053057600000|2003-05-16 04:00:00|255.75|255.75|254.25|254.25|257.5|257.5|253.75|253.75|1
1053316800000|2003-05-19 04:00:00|254.25|254.25|246.75|246.75|254.25|254.25|246.5|246.5|1
1053403200000|2003-05-20 04:00:00|246.75|246.75|246.75|246.75|250|250|244.75|244.75|1
1053489600000|2003-05-21 04:00:00|246.75|246.75|245.5|245.5|248.5|248.5|244.5|244.5|1
1053576000000|2003-05-22 04:00:00|245.5|245.5|243.75|243.75|247|247|243|243|1
1053662400000|2003-05-23 04:00:00|243.75|243.75|243.75|243.75|244.5|244.5|242.25|242.25|1
1054008000000|2003-05-27 04:00:00|243.75|243.75|242|242|243.75|243.75|238.25|238.25|1
1054094400000|2003-05-28 04:00:00|242|242|241.25|241.25|243.75|243.75|240.5|240.5|1
1054180800000|2003-05-29 04:00:00|241.25|241.25|245|245|245.5|245.5|240.5|240.5|1
1054267200000|2003-05-30 04:00:00|245|245|244.25|244.25|246.25|246.25|243.25|243.25|1
1054526400000|2003-06-02 04:00:00|244.25|244.25|241.5|241.5|244.25|244.25|241|241|1
1054612800000|2003-06-03 04:00:00|241.5|241.5|240|240|241.5|241.5|239.5|239.5|1
1054699200000|2003-06-04 04:00:00|240|240|237.5|237.5|240.25|240.25|237.25|237.25|1
1054785600000|2003-06-05 04:00:00|237.5|237.5|235.75|235.75|239|239|235|235|1
1054872000000|2003-06-06 04:00:00|235.75|235.75|238.75|238.75|239|239|235.75|235.75|1
1055131200000|2003-06-09 04:00:00|238.75|238.75|236.25|236.25|238.75|238.75|235.25|235.25|1
1055217600000|2003-06-10 04:00:00|236.25|236.25|239.25|239.25|239.75|239.75|235.5|235.5|1
1055304000000|2003-06-11 04:00:00|239.25|239.25|244|244|245|245|237|237|1
1055390400000|2003-06-12 04:00:00|244|244|247|247|248.25|248.25|243.5|243.5|1
1055476800000|2003-06-13 04:00:00|247|247|241.75|241.75|248|248|240.75|240.75|1
1055736000000|2003-06-16 04:00:00|241.75|241.75|240.5|240.5|241.75|241.75|238.75|238.75|1
1055822400000|2003-06-17 04:00:00|240.5|240.5|242|242|242.25|242.25|238.25|238.25|1
1055908800000|2003-06-18 04:00:00|242|242|244.25|244.25|244.75|244.75|240.75|240.75|1
1055995200000|2003-06-19 04:00:00|244.25|244.25|244.5|244.5|246.75|246.75|242.75|242.75|1
1056081600000|2003-06-20 04:00:00|244.5|244.5|242.75|242.75|244.5|244.5|241.5|241.5|1
1056340800000|2003-06-23 04:00:00|242.75|242.75|239.5|239.5|242.75|242.75|238.75|238.75|1
1056427200000|2003-06-24 04:00:00|239.5|239.5|239.25|239.25|241|241|238.25|238.25|1
1056513600000|2003-06-25 04:00:00|239.25|239.25|238.75|238.75|240.25|240.25|238.5|238.5|1
1056600000000|2003-06-26 04:00:00|238.75|238.75|233|233|238.75|238.75|232|232|1
1056686400000|2003-06-27 04:00:00|233|233|233.5|233.5|234.25|234.25|232.25|232.25|1
1056945600000|2003-06-30 04:00:00|233.5|233.5|228.5|228.5|233.5|233.5|228|228|1
1057032000000|2003-07-01 04:00:00|228.5|228.5|229.5|229.5|229.75|229.75|226.5|226.5|1
1057118400000|2003-07-02 04:00:00|229.5|229.5|228.75|228.75|229.75|229.75|228|228|1
1057204800000|2003-07-03 04:00:00|228.75|228.75|228.75|228.75|230|230|227.25|227.25|1
1057550400000|2003-07-07 04:00:00|228.75|228.75|227|227|228.75|228.75|225|225|1
1057636800000|2003-07-08 04:00:00|227|227|230|230|230.25|230.25|227|227|1
1057723200000|2003-07-09 04:00:00|230|230|227.25|227.25|233|233|227|227|1
1057809600000|2003-07-10 04:00:00|227.25|227.25|224|224|228.25|228.25|223|223|1
1057896000000|2003-07-11 04:00:00|224|224|224|224|226|226|223.75|223.75|1
1058155200000|2003-07-14 04:00:00|224|224|223|223|224|224|220.25|220.25|1
1058241600000|2003-07-15 04:00:00|223|223|208.5|208.5|223|223|208.25|208.25|1
1058328000000|2003-07-16 04:00:00|208.5|208.5|208|208|209.25|209.25|207.75|207.75|1
1058414400000|2003-07-17 04:00:00|208|208|207.25|207.25|209|209|207|207|1
1058500800000|2003-07-18 04:00:00|207.25|207.25|206|206|207.25|207.25|205.75|205.75|1
1058760000000|2003-07-21 04:00:00|206|206|208.25|208.25|209.5|209.5|205|205|1
1058846400000|2003-07-22 04:00:00|208.25|208.25|208.5|208.5|210.5|210.5|207.75|207.75|1
1058932800000|2003-07-23 04:00:00|208.5|208.5|205.5|205.5|209|209|205.25|205.25|1
1059019200000|2003-07-24 04:00:00|205.5|205.5|205.5|205.5|208.5|208.5|205|205|1
1059105600000|2003-07-25 04:00:00|205.5|205.5|206.5|206.5|206.75|206.75|204.5|204.5|1
1059364800000|2003-07-28 04:00:00|206.5|206.5|209.75|209.75|210.5|210.5|206.5|206.5|1
1059451200000|2003-07-29 04:00:00|209.75|209.75|210|210|212.75|212.75|209.75|209.75|1
1059537600000|2003-07-30 04:00:00|210|210|207.75|207.75|210|210|207.5|207.5|1
1059624000000|2003-07-31 04:00:00|207.75|207.75|206|206|208.5|208.5|205.25|205.25|1
1059710400000|2003-08-01 04:00:00|206|206|206.75|206.75|210|210|206|206|1
1059969600000|2003-08-04 04:00:00|206.75|206.75|209.5|209.5|210.5|210.5|206.5|206.5|1
1060056000000|2003-08-05 04:00:00|209.5|209.5|209.5|209.5|211.25|211.25|208.25|208.25|1
1060142400000|2003-08-06 04:00:00|209.5|209.5|211.5|211.5|212|212|209.25|209.25|1
1060228800000|2003-08-07 04:00:00|211.5|211.5|212.25|212.25|213.75|213.75|211.25|211.25|1
1060315200000|2003-08-08 04:00:00|212.25|212.25|212.75|212.75|214|214|212.25|212.25|1
1060574400000|2003-08-11 04:00:00|212.75|212.75|209.5|209.5|214|214|209|209|1
1060660800000|2003-08-12 04:00:00|209.5|209.5|219.75|219.75|223|223|209|209|1
1060747200000|2003-08-13 04:00:00|219.75|219.75|220|220|221.25|221.25|218.75|218.75|1
1060833600000|2003-08-14 04:00:00|220|220|220|220|222|222|218.25|218.25|1
1060920000000|2003-08-15 04:00:00|220|220|220.25|220.25|220.75|220.75|218.75|218.75|1
1061179200000|2003-08-18 04:00:00|220.25|220.25|228.75|228.75|230|230|220.25|220.25|1
1061265600000|2003-08-19 04:00:00|228.75|228.75|223|223|228.75|228.75|222.75|222.75|1
1061352000000|2003-08-20 04:00:00|223|223|226.75|226.75|227.25|227.25|223|223|1
1061438400000|2003-08-21 04:00:00|226.75|226.75|224.5|224.5|230.25|230.25|222.5|222.5|1
1061524800000|2003-08-22 04:00:00|224.5|224.5|226.75|226.75|228.5|228.5|224|224|1
1061784000000|2003-08-25 04:00:00|226.75|226.75|227.25|227.25|227.75|227.75|224.75|224.75|1
1061870400000|2003-08-26 04:00:00|227.25|227.25|227.75|227.75|234.5|234.5|226.75|226.75|1
1061956800000|2003-08-27 04:00:00|227.75|227.75|229|229|229.25|229.25|225.5|225.5|1
1062043200000|2003-08-28 04:00:00|229|229|230|230|230.5|230.5|228|228|1
1062129600000|2003-08-29 04:00:00|230|230|233.25|233.25|233.75|233.75|227.75|227.75|1
1062475200000|2003-09-02 04:00:00|233.25|233.25|232.5|232.5|233.25|233.25|228.5|228.5|1
1062561600000|2003-09-03 04:00:00|232.5|232.5|237.75|237.75|238|238|232.5|232.5|1
1062648000000|2003-09-04 04:00:00|237.75|237.75|242.5|242.5|243|243|236.75|236.75|1
1062734400000|2003-09-05 04:00:00|242.5|242.5|237.75|237.75|243.5|243.5|236.75|236.75|1
1062993600000|2003-09-08 04:00:00|237.75|237.75|233|233|239|239|232.5|232.5|1
1063080000000|2003-09-09 04:00:00|233|233|234.25|234.25|235|235|233|233|1
1063166400000|2003-09-10 04:00:00|234.25|234.25|235|235|235.75|235.75|233.5|233.5|1
1063252800000|2003-09-11 04:00:00|235|235|227.5|227.5|235.5|235.5|225|225|1
1063339200000|2003-09-12 04:00:00|227.5|227.5|227|227|232|232|223|223|1
1063598400000|2003-09-15 04:00:00|227|227|227|227|228.5|228.5|225.75|225.75|1
1063684800000|2003-09-16 04:00:00|227|227|224.25|224.25|228.25|228.25|224|224|1
1063771200000|2003-09-17 04:00:00|224.25|224.25|223.75|223.75|225.5|225.5|223.5|223.5|1
1063857600000|2003-09-18 04:00:00|223.75|223.75|223.75|223.75|225|225|223.5|223.5|1
1063944000000|2003-09-19 04:00:00|223.75|223.75|226|226|227|227|222.5|222.5|1
1064203200000|2003-09-22 04:00:00|226|226|227.75|227.75|228|228|225.5|225.5|1
1064289600000|2003-09-23 04:00:00|227.75|227.75|223.75|223.75|227.75|227.75|223|223|1
1064376000000|2003-09-24 04:00:00|223.75|223.75|224.25|224.25|225.25|225.25|221.5|221.5|1
1064462400000|2003-09-25 04:00:00|224.25|224.25|226.25|226.25|228.5|228.5|224.25|224.25|1
1064548800000|2003-09-26 04:00:00|226.25|226.25|226.25|226.25|227.5|227.5|225|225|1
1064808000000|2003-09-29 04:00:00|226.25|226.25|226|226|228.25|228.25|223.75|223.75|1
1064894400000|2003-09-30 04:00:00|226|226|220.25|220.25|226|226|219.75|219.75|1
1064980800000|2003-10-01 04:00:00|220.25|220.25|220.25|220.25|221|221|218.75|218.75|1
1065067200000|2003-10-02 04:00:00|220.25|220.25|220.25|220.25|223.5|223.5|220|220|1
1065153600000|2003-10-03 04:00:00|220.25|220.25|223|223|224.5|224.5|219.75|219.75|1
1065412800000|2003-10-06 04:00:00|223|223|221.25|221.25|223|223|220.5|220.5|1
1065499200000|2003-10-07 04:00:00|221.25|221.25|223.5|223.5|224.75|224.75|220.75|220.75|1
1065585600000|2003-10-08 04:00:00|223.5|223.5|221.5|221.5|224|224|221|221|1
1065672000000|2003-10-09 04:00:00|221.5|221.5|221.75|221.75|222.25|222.25|220.5|220.5|1
1065758400000|2003-10-10 04:00:00|221.75|221.75|216.25|216.25|221.75|221.75|215.5|215.5|1
1066017600000|2003-10-13 04:00:00|216.25|216.25|217.5|217.5|218.25|218.25|215.5|215.5|1
1066104000000|2003-10-14 04:00:00|217.5|217.5|218.5|218.5|219.5|219.5|215.5|215.5|1
1066190400000|2003-10-15 04:00:00|218.5|218.5|216.5|216.5|218.5|218.5|215.75|215.75|1
1066276800000|2003-10-16 04:00:00|216.5|216.5|214.75|214.75|217.25|217.25|214.25|214.25|1
1066363200000|2003-10-17 04:00:00|214.75|214.75|214.25|214.25|217|217|214|214|1
1066622400000|2003-10-20 04:00:00|214.25|214.25|213.75|213.75|214.75|214.75|213.25|213.25|1
1066708800000|2003-10-21 04:00:00|213.75|213.75|215.75|215.75|217.5|217.5|213.25|213.25|1
1066795200000|2003-10-22 04:00:00|215.75|215.75|220.25|220.25|222.25|222.25|215|215|1
1066881600000|2003-10-23 04:00:00|220.25|220.25|235|235|238.5|238.5|220.25|220.25|1
1066968000000|2003-10-24 04:00:00|235|235|235|235|237.5|237.5|232.25|232.25|1
1067230800000|2003-10-27 05:00:00|235|235|235.25|235.25|242.75|242.75|233.75|233.75|1
1067317200000|2003-10-28 05:00:00|235.25|235.25|240.25|240.25|241.75|241.75|232.75|232.75|1
1067403600000|2003-10-29 05:00:00|240.25|240.25|248.25|248.25|250|250|239.5|239.5|1
1067490000000|2003-10-30 05:00:00|248.25|248.25|247.75|247.75|251|251|246|246|1
1067576400000|2003-10-31 05:00:00|247.75|247.75|247.25|247.25|248|248|243|243|1
1067835600000|2003-11-03 05:00:00|247.25|247.25|240|240|247.25|247.25|238.25|238.25|1
1067922000000|2003-11-04 05:00:00|240|240|232.25|232.25|240|240|230|230|1
1068008400000|2003-11-05 05:00:00|232.25|232.25|236.75|236.75|238.75|238.75|229|229|1
1068094800000|2003-11-06 05:00:00|236.75|236.75|234.25|234.25|239|239|233|233|1
1068181200000|2003-11-07 05:00:00|234.25|234.25|235.25|235.25|237.75|237.75|231.5|231.5|1
1068440400000|2003-11-10 05:00:00|235.25|235.25|232.75|232.75|235.25|235.25|232.25|232.25|1
1068526800000|2003-11-11 05:00:00|232.75|232.75|232.5|232.5|234.25|234.25|231|231|1
1068613200000|2003-11-12 05:00:00|232.5|232.5|240.25|240.25|245|245|232|232|1
1068699600000|2003-11-13 05:00:00|240.25|240.25|240.75|240.75|244.25|244.25|239|239|1
1068786000000|2003-11-14 05:00:00|240.75|240.75|240.5|240.5|242|242|239.25|239.25|1
1069045200000|2003-11-17 05:00:00|240.5|240.5|238.25|238.25|241.75|241.75|236.5|236.5|1
1069131600000|2003-11-18 05:00:00|238.25|238.25|235.75|235.75|239.25|239.25|234.5|234.5|1
1069218000000|2003-11-19 05:00:00|235.75|235.75|231.25|231.25|236.25|236.25|231|231|1
1069304400000|2003-11-20 05:00:00|231.25|231.25|235.25|235.25|235.75|235.75|230.5|230.5|1
1069390800000|2003-11-21 05:00:00|235.25|235.25|236|236|237|237|232.75|232.75|1
1069650000000|2003-11-24 05:00:00|236|236|234.75|234.75|236.25|236.25|233.75|233.75|1
1069736400000|2003-11-25 05:00:00|234.75|234.75|239.5|239.5|240|240|233.25|233.25|1
1069822800000|2003-11-26 05:00:00|239.5|239.5|242.5|242.5|243.25|243.25|239.5|239.5|1
1069995600000|2003-11-28 05:00:00|242.5|242.5|245|245|245.5|245.5|242.5|242.5|1
1070254800000|2003-12-01 05:00:00|245|245|246.5|246.5|247.5|247.5|244.5|244.5|1
1070341200000|2003-12-02 05:00:00|246.5|246.5|245.75|245.75|247|247|244.25|244.25|1
1070427600000|2003-12-03 05:00:00|245.75|245.75|249.25|249.25|250|250|245.75|245.75|1
1070514000000|2003-12-04 05:00:00|249.25|249.25|246.75|246.75|250.75|250.75|246.5|246.5|1
1070600400000|2003-12-05 05:00:00|246.75|246.75|246.5|246.5|247|247|243.75|243.75|1
1070859600000|2003-12-08 05:00:00|246.5|246.5|246.75|246.75|249|249|245.5|245.5|1
1070946000000|2003-12-09 05:00:00|246.75|246.75|249.75|249.75|250|250|246.75|246.75|1
1071032400000|2003-12-10 05:00:00|249.75|249.75|249.75|249.75|250.75|250.75|248.5|248.5|1
1071118800000|2003-12-11 05:00:00|249.75|249.75|252|252|253|253|247|247|1
1071205200000|2003-12-12 05:00:00|252|252|254.75|254.75|255|255|251|251|1
1071464400000|2003-12-15 05:00:00|254.75|254.75|253.5|253.5|254.75|254.75|248.5|248.5|1
1071550800000|2003-12-16 05:00:00|253.5|253.5|252|252|254|254|249.75|249.75|1
1071637200000|2003-12-17 05:00:00|252|252|251.5|251.5|252.25|252.25|250|250|1
1071723600000|2003-12-18 05:00:00|251.5|251.5|249.5|249.5|251.5|251.5|248.25|248.25|1
1071810000000|2003-12-19 05:00:00|249.5|249.5|249.25|249.25|251.75|251.75|246.5|246.5|1
1072069200000|2003-12-22 05:00:00|249.25|249.25|246.25|246.25|249.25|249.25|246|246|1
1072155600000|2003-12-23 05:00:00|246.25|246.25|243.75|243.75|246.25|246.25|243.5|243.5|1
1072242000000|2003-12-24 05:00:00|243.75|243.75|235.75|235.75|243.75|243.75|229|229|1
1072414800000|2003-12-26 05:00:00|235.75|235.75|239.75|239.75|240.5|240.5|232.75|232.75|1
1072674000000|2003-12-29 05:00:00|239.75|239.75|242.75|242.75|244|244|239.5|239.5|1
1072760400000|2003-12-30 05:00:00|242.75|242.75|242.5|242.5|243.75|243.75|240.5|240.5|1
1072846800000|2003-12-31 05:00:00|242.5|242.5|246|246|246.5|246.5|242.5|242.5|1
1072933200000|2004-01-01 05:00:00|246|246|||247|247|246|246|1
1073019600000|2004-01-02 05:00:00|||253.25|253.25|257|257|252.5|252.5|1
1073278800000|2004-01-05 05:00:00|253.25|253.25|253|253|256|256|251|251|1
1073365200000|2004-01-06 05:00:00|253|253|251.5|251.5|255|255|251|251|1
1073451600000|2004-01-07 05:00:00|251.5|251.5|250|250|251.75|251.75|248.5|248.5|1
1073538000000|2004-01-08 05:00:00|250|250|251.75|251.75|254|254|248.5|248.5|1
1073624400000|2004-01-09 05:00:00|251.75|251.75|251|251|252.75|252.75|250.25|250.25|1
1073883600000|2004-01-12 05:00:00|251|251|265.5|265.5|268|268|246.25|246.25|1
1073970000000|2004-01-13 05:00:00|265.5|265.5|268.5|268.5|270.25|270.25|254.5|254.5|1
1074056400000|2004-01-14 05:00:00|268.5|268.5|268.75|268.75|269.5|269.5|265.75|265.75|1
1074142800000|2004-01-15 05:00:00|268.75|268.75|268.75|268.75|271.5|271.5|266.5|266.5|1
1074229200000|2004-01-16 05:00:00|268.75|268.75|272.5|272.5|273.5|273.5|264|264|1
1074488400000|2004-01-19 05:00:00|272.5|272.5|||272.5|272.5|272.5|272.5|1
1074574800000|2004-01-20 05:00:00|||275.25|275.25|278.75|278.75|270.75|270.75|1
1074661200000|2004-01-21 05:00:00|275.25|275.25|277.25|277.25|278.5|278.5|272.5|272.5|1
1074747600000|2004-01-22 05:00:00|277.25|277.25|276|276|278.5|278.5|274.5|274.5|1
1074834000000|2004-01-23 05:00:00|276|276|277|277|278.75|278.75|273.25|273.25|1
1075093200000|2004-01-26 05:00:00|277|277|281.25|281.25|281.5|281.5|276.25|276.25|1
1075179600000|2004-01-27 05:00:00|281.25|281.25|276.25|276.25|281.25|281.25|273.5|273.5|1
1075266000000|2004-01-28 05:00:00|276.25|276.25|270.75|270.75|276.25|276.25|269.75|269.75|1
1075352400000|2004-01-29 05:00:00|270.75|270.75|270|270|272.5|272.5|268.25|268.25|1
1075438800000|2004-01-30 05:00:00|270|270|276.25|276.25|277|277|270|270|1
1075698000000|2004-02-02 05:00:00|276.25|276.25|271.25|271.25|276.25|276.25|269|269|1
1075784400000|2004-02-03 05:00:00|271.25|271.25|273|273|275.75|275.75|270.75|270.75|1
1075870800000|2004-02-04 05:00:00|273|273|270.25|270.25|274.75|274.75|269.25|269.25|1
1075957200000|2004-02-05 05:00:00|270.25|270.25|275.25|275.25|276.5|276.5|268.75|268.75|1
1076043600000|2004-02-06 05:00:00|275.25|275.25|279|279|279.5|279.5|274.75|274.75|1
1076302800000|2004-02-09 05:00:00|279|279|284.25|284.25|284.5|284.5|273.5|273.5|1
1076389200000|2004-02-10 05:00:00|284.25|284.25|280|280|286.75|286.75|278.75|278.75|1
1076475600000|2004-02-11 05:00:00|280|280|284.25|284.25|285|285|278.75|278.75|1
1076562000000|2004-02-12 05:00:00|284.25|284.25|281.25|281.25|285.75|285.75|279.25|279.25|1
1076648400000|2004-02-13 05:00:00|281.25|281.25|282.5|282.5|283.25|283.25|278.25|278.25|1
1076907600000|2004-02-16 05:00:00|282.5|282.5|||285|285|282.5|282.5|1
1076994000000|2004-02-17 05:00:00|||284|284|286.5|286.5|282.5|282.5|1
1077080400000|2004-02-18 05:00:00|284|284|279.75|279.75|284.5|284.5|279.5|279.5|1
1077166800000|2004-02-19 05:00:00|279.75|279.75|284.75|284.75|285.75|285.75|279|279|1
1077253200000|2004-02-20 05:00:00|284.75|284.75|284.75|284.75|288|288|282.5|282.5|1
1077512400000|2004-02-23 05:00:00|284.75|284.75|287.25|287.25|289.5|289.5|284.75|284.75|1
1077598800000|2004-02-24 05:00:00|287.25|287.25|290.75|290.75|292.25|292.25|285|285|1
1077685200000|2004-02-25 05:00:00|290.75|290.75|291.75|291.75|294|294|288.5|288.5|1
1077771600000|2004-02-26 05:00:00|291.75|291.75|296|296|297|297|289.5|289.5|1
1077858000000|2004-02-27 05:00:00|296|296|296.25|296.25|297.75|297.75|294|294|1
1078117200000|2004-03-01 05:00:00|296.25|296.25|296|296|298.25|298.25|294|294|1
1078203600000|2004-03-02 05:00:00|296|296|289.5|289.5|298.5|298.5|288|288|1
1078290000000|2004-03-03 05:00:00|289.5|289.5|290.5|290.5|291.5|291.5|287|287|1
1078376400000|2004-03-04 05:00:00|290.5|290.5|290.75|290.75|292.75|292.75|288.25|288.25|1
1078462800000|2004-03-05 05:00:00|290.75|290.75|290.5|290.5|292|292|288|288|1
1078722000000|2004-03-08 05:00:00|290.5|290.5|286.5|286.5|290.5|290.5|285|285|1
1078808400000|2004-03-09 05:00:00|286.5|286.5|295|295|295.25|295.25|286.5|286.5|1
1078894800000|2004-03-10 05:00:00|295|295|291.75|291.75|296.5|296.5|291|291|1
1078981200000|2004-03-11 05:00:00|291.75|291.75|293|293|295.5|295.5|291.75|291.75|1
1079067600000|2004-03-12 05:00:00|293|293|295.5|295.5|297|297|292.5|292.5|1
1079326800000|2004-03-15 05:00:00|295.5|295.5|307.5|307.5|308|308|295.5|295.5|1
1079413200000|2004-03-16 05:00:00|307.5|307.5|305.25|305.25|308.75|308.75|304.25|304.25|1
1079499600000|2004-03-17 05:00:00|305.25|305.25|308.25|308.25|309.25|309.25|303.25|303.25|1
1079586000000|2004-03-18 05:00:00|308.25|308.25|312|312|313.5|313.5|307.5|307.5|1
1079672400000|2004-03-19 05:00:00|312|312|312|312|314.75|314.75|309.75|309.75|1
1079931600000|2004-03-22 05:00:00|312|312|318.5|318.5|319|319|312|312|1
1080018000000|2004-03-23 05:00:00|318.5|318.5|315.75|315.75|318.5|318.5|315|315|1
1080104400000|2004-03-24 05:00:00|315.75|315.75|309.5|309.5|318.5|318.5|307.5|307.5|1
1080190800000|2004-03-25 05:00:00|309.5|309.5|306.75|306.75|311.75|311.75|305.5|305.5|1
1080277200000|2004-03-26 05:00:00|306.75|306.75|305.5|305.5|308.75|308.75|303.25|303.25|1
1080536400000|2004-03-29 05:00:00|305.5|305.5|305|305|306.5|306.5|301.75|301.75|1
1080622800000|2004-03-30 05:00:00|305|305|312.25|312.25|312.75|312.75|304.75|304.75|1
1080709200000|2004-03-31 05:00:00|312.25|312.25|320|320|321.75|321.75|311.25|311.25|1
1080795600000|2004-04-01 05:00:00|320|320|325.75|325.75|331.25|331.25|319.25|319.25|1
1080882000000|2004-04-02 05:00:00|325.75|325.75|330.5|330.5|331.25|331.25|325.25|325.25|1
1081137600000|2004-04-05 04:00:00|330.5|330.5|329.5|329.5|335.25|335.25|326.5|326.5|1
1081224000000|2004-04-06 04:00:00|329.5|329.5|326.75|326.75|329.75|329.75|325|325|1
1081310400000|2004-04-07 04:00:00|326.75|326.75|330|330|332.5|332.5|326.75|326.75|1
1081396800000|2004-04-08 04:00:00|330|330|330.5|330.5|335.25|335.25|329|329|1
1081742400000|2004-04-12 04:00:00|330.5|330.5|322.25|322.25|331.25|331.25|317.25|317.25|1
1081828800000|2004-04-13 04:00:00|322.25|322.25|311.75|311.75|322.25|322.25|310.75|310.75|1
1081915200000|2004-04-14 04:00:00|311.75|311.75|316.5|316.5|319.5|319.5|309.5|309.5|1
1082001600000|2004-04-15 04:00:00|316.5|316.5|307.5|307.5|320.5|320.5|296.5|296.5|1
1082088000000|2004-04-16 04:00:00|307.5|307.5|314.5|314.5|315.5|315.5|307|307|1
1082347200000|2004-04-19 04:00:00|314.5|314.5|311.25|311.25|317|317|310.5|310.5|1
1082433600000|2004-04-20 04:00:00|311.25|311.25|309.25|309.25|311.5|311.5|307.75|307.75|1
1082520000000|2004-04-21 04:00:00|309.25|309.25|304|304|309.75|309.75|299.75|299.75|1
1082606400000|2004-04-22 04:00:00|304|304|304|304|307.5|307.5|303.25|303.25|1
1082692800000|2004-04-23 04:00:00|304|304|303.5|303.5|307|307|301.25|301.25|1
1082952000000|2004-04-26 04:00:00|303.5|303.5|301.25|301.25|303.5|303.5|297.5|297.5|1
1083038400000|2004-04-27 04:00:00|301.25|301.25|309.25|309.25|313|313|301|301|1
1083124800000|2004-04-28 04:00:00|309.25|309.25|308.25|308.25|310.5|310.5|304.75|304.75|1
1083211200000|2004-04-29 04:00:00|308.25|308.25|314|314|315.75|315.75|307|307|1
1083297600000|2004-04-30 04:00:00|314|314|316.5|316.5|321.75|321.75|313.5|313.5|1
1083556800000|2004-05-03 04:00:00|316.5|316.5|318|318|319|319|314|314|1
1083643200000|2004-05-04 04:00:00|318|318|317.75|317.75|319.75|319.75|315.5|315.5|1
1083729600000|2004-05-05 04:00:00|317.75|317.75|314.25|314.25|318|318|311.5|311.5|1
1083816000000|2004-05-06 04:00:00|314.25|314.25|305.75|305.75|314.25|314.25|304.25|304.25|1
1083902400000|2004-05-07 04:00:00|305.75|305.75|307|307|309|309|301|301|1
1084161600000|2004-05-10 04:00:00|307|307|295.5|295.5|307|307|295|295|1
1084248000000|2004-05-11 04:00:00|295.5|295.5|296|296|297.5|297.5|294.5|294.5|1
1084334400000|2004-05-12 04:00:00|296|296|294.5|294.5|299.25|299.25|289.5|289.5|1
1084420800000|2004-05-13 04:00:00|294.5|294.5|289.75|289.75|294.5|294.5|287.75|287.75|1
1084507200000|2004-05-14 04:00:00|289.75|289.75|286.5|286.5|292.5|292.5|283.5|283.5|1
1084766400000|2004-05-17 04:00:00|286.5|286.5|295.25|295.25|298|298|286.5|286.5|1
1084852800000|2004-05-18 04:00:00|295.25|295.25|292|292|298|298|289.75|289.75|1
1084939200000|2004-05-19 04:00:00|292|292|298.5|298.5|300|300|292|292|1
1085025600000|2004-05-20 04:00:00|298.5|298.5|292.25|292.25|300|300|289|289|1
1085112000000|2004-05-21 04:00:00|292.25|292.25|290|290|293.75|293.75|287.5|287.5|1
1085371200000|2004-05-24 04:00:00|290|290|296|296|300|300|290|290|1
1085457600000|2004-05-25 04:00:00|296|296|303.75|303.75|305|305|296|296|1
1085544000000|2004-05-26 04:00:00|303.75|303.75|300.75|300.75|305|305|298.25|298.25|1
1085630400000|2004-05-27 04:00:00|300.75|300.75|298.75|298.75|304.25|304.25|294|294|1
1085716800000|2004-05-28 04:00:00|298.75|298.75|304|304|306|306|296|296|1
1085976000000|2004-05-31 04:00:00|304|304|||315|315|304|304|1
1086062400000|2004-06-01 04:00:00|||324|324|326|326|307.5|307.5|1
1086148800000|2004-06-02 04:00:00|324|324|321.75|321.75|327.5|327.5|314|314|1
1086235200000|2004-06-03 04:00:00|321.75|321.75|310.75|310.75|321.75|321.75|309.25|309.25|1
1086321600000|2004-06-04 04:00:00|310.75|310.75|308.25|308.25|313|313|307.25|307.25|1
1086580800000|2004-06-07 04:00:00|308.25|308.25|300.25|300.25|308.25|308.25|295|295|1
1086667200000|2004-06-08 04:00:00|300.25|300.25|297|297|301.25|301.25|296.5|296.5|1
1086753600000|2004-06-09 04:00:00|297|297|297.5|297.5|299|299|295.5|295.5|1
1086840000000|2004-06-10 04:00:00|297.5|297.5|285.75|285.75|298.75|298.75|284.5|284.5|1
1086926400000|2004-06-11 04:00:00|285.75|285.75|285.75|285.75|287.25|287.25|284.75|284.75|1
1087185600000|2004-06-14 04:00:00|285.75|285.75|288.25|288.25|290|290|284.25|284.25|1
1087272000000|2004-06-15 04:00:00|288.25|288.25|280.25|280.25|288.25|288.25|280|280|1
1087358400000|2004-06-16 04:00:00|280.25|280.25|281.5|281.5|283.75|283.75|271.75|271.75|1
1087444800000|2004-06-17 04:00:00|281.5|281.5|277.75|277.75|283.5|283.5|275.25|275.25|1
1087531200000|2004-06-18 04:00:00|277.75|277.75|274.5|274.5|280|280|273.75|273.75|1
1087790400000|2004-06-21 04:00:00|274.5|274.5|274.5|274.5|275.5|275.5|269.5|269.5|1
1087876800000|2004-06-22 04:00:00|274.5|274.5|267.75|267.75|275.5|275.5|266.5|266.5|1
1087963200000|2004-06-23 04:00:00|267.75|267.75|274.5|274.5|276|276|262.75|262.75|1
1088049600000|2004-06-24 04:00:00|274.5|274.5|273.25|273.25|277.5|277.5|271.75|271.75|1
1088136000000|2004-06-25 04:00:00|273.25|273.25|276.25|276.25|276.75|276.75|273|273|1
1088395200000|2004-06-28 04:00:00|276.25|276.25|271.25|271.25|276.25|276.25|270|270|1
1088481600000|2004-06-29 04:00:00|271.25|271.25|268|268|274|274|266.25|266.25|1
1088568000000|2004-06-30 04:00:00|268|268|257.5|257.5|268|268|254.5|254.5|1
1088654400000|2004-07-01 04:00:00|257.5|257.5|257.5|257.5|259.25|259.25|252.5|252.5|1
1088740800000|2004-07-02 04:00:00|257.5|257.5|255.25|255.25|257.5|257.5|254.5|254.5|1
1089000000000|2004-07-05 04:00:00|255.25|255.25|||255.25|255.25|255.25|255.25|1
1089086400000|2004-07-06 04:00:00|||249.5|249.5|253.5|253.5|249|249|1
1089172800000|2004-07-07 04:00:00|249.5|249.5|249.5|249.5|252|252|248.5|248.5|1
1089259200000|2004-07-08 04:00:00|249.5|249.5|244.5|244.5|249.5|249.5|243.75|243.75|1
1089345600000|2004-07-09 04:00:00|244.5|244.5|242.25|242.25|245|245|242|242|1
1089604800000|2004-07-12 04:00:00|242.25|242.25|244.5|244.5|245|245|239.5|239.5|1
1089691200000|2004-07-13 04:00:00|244.5|244.5|241.75|241.75|244.75|244.75|240.75|240.75|1
1089777600000|2004-07-14 04:00:00|241.75|241.75|242|242|244.25|244.25|241|241|1
1089864000000|2004-07-15 04:00:00|242|242|242.5|242.5|246.75|246.75|240.25|240.25|1
1089950400000|2004-07-16 04:00:00|242.5|242.5|239|239|256|256|238.5|238.5|1
1090209600000|2004-07-19 04:00:00|239|239|237|237|239|239|235.5|235.5|1
1090296000000|2004-07-20 04:00:00|237|237|234|234|237.5|237.5|232.75|232.75|1
1090382400000|2004-07-21 04:00:00|234|234|226.25|226.25|234|234|225|225|1
1090468800000|2004-07-22 04:00:00|226.25|226.25|219.25|219.25|226.25|226.25|219|219|1
1090555200000|2004-07-23 04:00:00|219.25|219.25|223.75|223.75|225.25|225.25|219.25|219.25|1
1090814400000|2004-07-26 04:00:00|223.75|223.75|223.25|223.25|224|224|218|218|1
1090900800000|2004-07-27 04:00:00|223.25|223.25|222.25|222.25|224|224|220.75|220.75|1
1090987200000|2004-07-28 04:00:00|222.25|222.25|218.5|218.5|223.25|223.25|217.5|217.5|1
1091073600000|2004-07-29 04:00:00|218.5|218.5|218.5|218.5|222.5|222.5|218|218|1
1091160000000|2004-07-30 04:00:00|218.5|218.5|217.25|217.25|221.5|221.5|216.5|216.5|1
1091419200000|2004-08-02 04:00:00|217.25|217.25|218.25|218.25|219.5|219.5|216.5|216.5|1
1091505600000|2004-08-03 04:00:00|218.25|218.25|219.25|219.25|219.75|219.75|216.25|216.25|1
1091592000000|2004-08-04 04:00:00|219.25|219.25|221.25|221.25|222.5|222.5|217.75|217.75|1
1091678400000|2004-08-05 04:00:00|221.25|221.25|224|224|225|225|220|220|1
1091764800000|2004-08-06 04:00:00|224|224|225.75|225.75|227|227|223.5|223.5|1
1092024000000|2004-08-09 04:00:00|225.75|225.75|227|227|228.25|228.25|225.25|225.25|1
1092110400000|2004-08-10 04:00:00|227|227|224.5|224.5|227|227|223.5|223.5|1
1092196800000|2004-08-11 04:00:00|224.5|224.5|220.75|220.75|225.75|225.75|220.5|220.5|1
1092283200000|2004-08-12 04:00:00|220.75|220.75|218|218|222.5|222.5|216|216|1
1092369600000|2004-08-13 04:00:00|218|218|217.75|217.75|218.5|218.5|215.5|215.5|1
1092628800000|2004-08-16 04:00:00|217.75|217.75|222.25|222.25|224.75|224.75|215.25|215.25|1
1092715200000|2004-08-17 04:00:00|222.25|222.25|228.5|228.5|230.25|230.25|222.25|222.25|1
1092801600000|2004-08-18 04:00:00|228.5|228.5|225.5|225.5|228.5|228.5|223.5|223.5|1
1092888000000|2004-08-19 04:00:00|225.5|225.5|229.25|229.25|229.5|229.5|225|225|1
1092974400000|2004-08-20 04:00:00|229.25|229.25|231.25|231.25|231.5|231.5|226.5|226.5|1
1093233600000|2004-08-23 04:00:00|231.25|231.25|234.25|234.25|235|235|228.75|228.75|1
1093320000000|2004-08-24 04:00:00|234.25|234.25|232.25|232.25|234.25|234.25|231.25|231.25|1
1093406400000|2004-08-25 04:00:00|232.25|232.25|228|228|235|235|227|227|1
1093492800000|2004-08-26 04:00:00|228|228|225.25|225.25|228.5|228.5|224.75|224.75|1
1093579200000|2004-08-27 04:00:00|225.25|225.25|220.25|220.25|226.75|226.75|220|220|1
1093838400000|2004-08-30 04:00:00|220.25|220.25|224.5|224.5|228.75|228.75|219.75|219.75|1
1093924800000|2004-08-31 04:00:00|224.5|224.5|227.75|227.75|228|228|223.25|223.25|1
1094011200000|2004-09-01 04:00:00|227.75|227.75|233.5|233.5|234|234|227.5|227.5|1
1094097600000|2004-09-02 04:00:00|233.5|233.5|227.75|227.75|234|234|226.25|226.25|1
1094184000000|2004-09-03 04:00:00|227.75|227.75|223.5|223.5|227.75|227.75|222.5|222.5|1
1094443200000|2004-09-06 04:00:00|223.5|223.5|||223.5|223.5|223.5|223.5|1
1094529600000|2004-09-07 04:00:00|||219.25|219.25|221.5|221.5|218|218|1
1094616000000|2004-09-08 04:00:00|219.25|219.25|217|217|220|220|216.75|216.75|1
1094702400000|2004-09-09 04:00:00|217|217|217.5|217.5|218.25|218.25|216.25|216.25|1
1094788800000|2004-09-10 04:00:00|217.5|217.5|210.75|210.75|217.5|217.5|210|210|1
1095048000000|2004-09-13 04:00:00|210.75|210.75|210.25|210.25|211.25|211.25|207|207|1
1095134400000|2004-09-14 04:00:00|210.25|210.25|206.5|206.5|245|245|206.25|206.25|1
1095220800000|2004-09-15 04:00:00|206.5|206.5|218.5|218.5|220|220|206.5|206.5|1
1095307200000|2004-09-16 04:00:00|218.5|218.5|216.25|216.25|219.75|219.75|216|216|1
1095393600000|2004-09-17 04:00:00|216.25|216.25|215.25|215.25|217.5|217.5|215|215|1
1095652800000|2004-09-20 04:00:00|215.25|215.25|212.75|212.75|215.25|215.25|212.5|212.5|1
1095739200000|2004-09-21 04:00:00|212.75|212.75|212.75|212.75|214|214|212.25|212.25|1
1095825600000|2004-09-22 04:00:00|212.75|212.75|210.25|210.25|213.75|213.75|209.25|209.25|1
1095912000000|2004-09-23 04:00:00|210.25|210.25|207.75|207.75|210.5|210.5|207|207|1
1095998400000|2004-09-24 04:00:00|207.75|207.75|205.25|205.25|208|208|204.75|204.75|1
1096257600000|2004-09-27 04:00:00|205.25|205.25|207.75|207.75|211|211|204.75|204.75|1
1096344000000|2004-09-28 04:00:00|207.75|207.75|208.5|208.5|209.75|209.75|206.5|206.5|1
1096430400000|2004-09-29 04:00:00|208.5|208.5|207.25|207.25|210.25|210.25|206.75|206.75|1
1096516800000|2004-09-30 04:00:00|207.25|207.25|205.5|205.5|207.25|207.25|204|204|1
1096603200000|2004-10-01 04:00:00|205.5|205.5|206|206|207.25|207.25|205|205|1
1096862400000|2004-10-04 04:00:00|206|206|202.75|202.75|206|206|202|202|1
1096948800000|2004-10-05 04:00:00|202.75|202.75|204.5|204.5|206|206|202.5|202.5|1
1097035200000|2004-10-06 04:00:00|204.5|204.5|207.25|207.25|209|209|203|203|1
1097121600000|2004-10-07 04:00:00|207.25|207.25|206|206|209.5|209.5|205.25|205.25|1
1097208000000|2004-10-08 04:00:00|206|206|204.5|204.5|206|206|204|204|1
1097467200000|2004-10-11 04:00:00|204.5|204.5|204.75|204.75|206.25|206.25|203.75|203.75|1
1097553600000|2004-10-12 04:00:00|204.75|204.75|202.5|202.5|204.75|204.75|197|197|1
1097640000000|2004-10-13 04:00:00|202.5|202.5|205.25|205.25|205.75|205.75|202|202|1
1097726400000|2004-10-14 04:00:00|205.25|205.25|204.25|204.25|207.25|207.25|203|203|1
1097812800000|2004-10-15 04:00:00|204.25|204.25|206.75|206.75|207.5|207.5|203|203|1
1098072000000|2004-10-18 04:00:00|206.75|206.75|204|204|206.75|206.75|203.25|203.25|1
1098158400000|2004-10-19 04:00:00|204|204|207|207|208|208|202.75|202.75|1
1098244800000|2004-10-20 04:00:00|207|207|206|206|209.5|209.5|205.5|205.5|1
1098331200000|2004-10-21 04:00:00|206|206|204.25|204.25|208.75|208.75|204|204|1
1098417600000|2004-10-22 04:00:00|204.25|204.25|201.75|201.75|204.5|204.5|201.5|201.5|1
1098676800000|2004-10-25 04:00:00|201.75|201.75|205.25|205.25|206.5|206.5|201|201|1
1098763200000|2004-10-26 04:00:00|205.25|205.25|206.75|206.75|207.75|207.75|203.75|203.75|1
1098849600000|2004-10-27 04:00:00|206.75|206.75|206.25|206.25|208|208|205.5|205.5|1
1098936000000|2004-10-28 04:00:00|206.25|206.25|206.25|206.25|207.25|207.25|205.25|205.25|1
1099022400000|2004-10-29 04:00:00|206.25|206.25|202.5|202.5|207.5|207.5|201.5|201.5|1
1099285200000|2004-11-01 05:00:00|202.5|202.5|200|200|202.5|202.5|199.25|199.25|1
1099371600000|2004-11-02 05:00:00|200|200|199.75|199.75|201.5|201.5|199.25|199.25|1
1099458000000|2004-11-03 05:00:00|199.75|199.75|199|199|201|201|198.75|198.75|1
1099544400000|2004-11-04 05:00:00|199|199|197.5|197.5|199.25|199.25|197|197|1
1099630800000|2004-11-05 05:00:00|197.5|197.5|199.5|199.5|200.75|200.75|197.25|197.25|1
1099890000000|2004-11-08 05:00:00|199.5|199.5|198|198|199.5|199.5|197.25|197.25|1
1099976400000|2004-11-09 05:00:00|198|198|198|198|199|199|197.5|197.5|1
1100062800000|2004-11-10 05:00:00|198|198|198.25|198.25|204|204|197.75|197.75|1
1100149200000|2004-11-11 05:00:00|198.25|198.25|197.25|197.25|198.5|198.5|196.75|196.75|1
1100235600000|2004-11-12 05:00:00|197.25|197.25|200|200|201|201|195.5|195.5|1
1100494800000|2004-11-15 05:00:00|200|200|202.5|202.5|205|205|199.25|199.25|1
1100581200000|2004-11-16 05:00:00|202.5|202.5|203|203|204|204|201.5|201.5|1
1100667600000|2004-11-17 05:00:00|203|203|205.75|205.75|208.5|208.5|203|203|1
1100754000000|2004-11-18 05:00:00|205.75|205.75|204|204|205.75|205.75|203|203|1
1100840400000|2004-11-19 05:00:00|204|204|199.25|199.25|204|204|199|199|1
1101099600000|2004-11-22 05:00:00|199.25|199.25|197.5|197.5|200.5|200.5|197|197|1
1101186000000|2004-11-23 05:00:00|197.5|197.5|198|198|198.75|198.75|197.5|197.5|1
1101272400000|2004-11-24 05:00:00|198|198|197.75|197.75|198.75|198.75|197.5|197.5|1
1101445200000|2004-11-26 05:00:00|197.75|197.75|197|197|199|199|196.5|196.5|1
1101704400000|2004-11-29 05:00:00|197|197|193.25|193.25|197|197|192.5|192.5|1
1101790800000|2004-11-30 05:00:00|193.25|193.25|192.5|192.5|194|194|192.25|192.25|1
1101877200000|2004-12-01 05:00:00|192.5|192.5|191.5|191.5|194.25|194.25|191|191|1
1101963600000|2004-12-02 05:00:00|191.5|191.5|192.5|192.5|202|202|191|191|1
1102050000000|2004-12-03 05:00:00|192.5|192.5|196.25|196.25|196.5|196.5|192.5|192.5|1
1102309200000|2004-12-06 05:00:00|196.25|196.25|197.75|197.75|198.75|198.75|196.25|196.25|1
1102395600000|2004-12-07 05:00:00|197.75|197.75|193.75|193.75|198.25|198.25|192|192|1
1102482000000|2004-12-08 05:00:00|193.75|193.75|195.5|195.5|204.25|204.25|192.75|192.75|1
1102568400000|2004-12-09 05:00:00|195.5|195.5|194.75|194.75|197.75|197.75|194|194|1
1102654800000|2004-12-10 05:00:00|194.75|194.75|193.5|193.5|196.25|196.25|193.25|193.25|1
1102914000000|2004-12-13 05:00:00|193.5|193.5|197.25|197.25|197.75|197.75|193.25|193.25|1
1103000400000|2004-12-14 05:00:00|197.25|197.25|195|195|197.5|197.5|194|194|1
1103086800000|2004-12-15 05:00:00|195|195|205|205|207.75|207.75|195|195|1
1103173200000|2004-12-16 05:00:00|205|205|203.5|203.5|205|205|202.5|202.5|1
1103259600000|2004-12-17 05:00:00|203.5|203.5|204.5|204.5|204.75|204.75|202|202|1
1103518800000|2004-12-20 05:00:00|204.5|204.5|206.5|206.5|208|208|204.5|204.5|1
1103605200000|2004-12-21 05:00:00|206.5|206.5|205.75|205.75|206.5|206.5|205|205|1
1103691600000|2004-12-22 05:00:00|205.75|205.75|205.5|205.5|206|206|204|204|1
1103778000000|2004-12-23 05:00:00|205.5|205.5|207|207|207.25|207.25|205.25|205.25|1
1104123600000|2004-12-27 05:00:00|207|207|207.5|207.5|208.75|208.75|206|206|1
1104210000000|2004-12-28 05:00:00|207.5|207.5|207|207|207.5|207.5|205.25|205.25|1
1104296400000|2004-12-29 05:00:00|207|207|203.25|203.25|207|207|203|203|1
1104382800000|2004-12-30 05:00:00|203.25|203.25|204.75|204.75|205.25|205.25|202|202|1
1104728400000|2005-01-03 05:00:00|204.75|204.75|201.75|201.75|204.75|204.75|200.75|200.75|1
1104814800000|2005-01-04 05:00:00|201.75|201.75|201|201|201.75|201.75|199.5|199.5|1
1104901200000|2005-01-05 05:00:00|201|201|201.5|201.5|202.75|202.75|200.5|200.5|1
1104987600000|2005-01-06 05:00:00|201.5|201.5|208.75|208.75|209.5|209.5|201.5|201.5|1
1105074000000|2005-01-07 05:00:00|208.75|208.75|206.75|206.75|209.75|209.75|205.75|205.75|1
1105333200000|2005-01-10 05:00:00|206.75|206.75|206.75|206.75|207|207|204.5|204.5|1
1105419600000|2005-01-11 05:00:00|206.75|206.75|206.75|206.75|207.75|207.75|206|206|1
1105506000000|2005-01-12 05:00:00|206.75|206.75|200.5|200.5|206.75|206.75|200|200|1
1105592400000|2005-01-13 05:00:00|200.5|200.5|200|200|201|201|198.25|198.25|1
1105678800000|2005-01-14 05:00:00|200|200|197.25|197.25|200.25|200.25|197|197|1
1106024400000|2005-01-18 05:00:00|197.25|197.25|196|196|197.5|197.5|195.25|195.25|1
1106110800000|2005-01-19 05:00:00|196|196|196.75|196.75|197.5|197.5|196|196|1
1106197200000|2005-01-20 05:00:00|196.75|196.75|197.75|197.75|198.25|198.25|196|196|1
1106283600000|2005-01-21 05:00:00|197.75|197.75|197|197|198.25|198.25|196.25|196.25|1
1106542800000|2005-01-24 05:00:00|197|197|197.75|197.75|199.75|199.75|197|197|1
1106629200000|2005-01-25 05:00:00|197.75|197.75|199|199|199.75|199.75|197|197|1
1106715600000|2005-01-26 05:00:00|199|199|198.75|198.75|200.75|200.75|198|198|1
1106802000000|2005-01-27 05:00:00|198.75|198.75|195.75|195.75|198.75|198.75|195.25|195.25|1
1106888400000|2005-01-28 05:00:00|195.75|195.75|195.75|195.75|196.5|196.5|195|195|1
1107147600000|2005-01-31 05:00:00|195.75|195.75|197|197|197.5|197.5|195|195|1
1107234000000|2005-02-01 05:00:00|197|197|197|197|198.25|198.25|196.5|196.5|1
1107320400000|2005-02-02 05:00:00|197|197|195.25|195.25|197|197|195|195|1
1107406800000|2005-02-03 05:00:00|195.25|195.25|195|195|195.5|195.5|194.25|194.25|1
1107493200000|2005-02-04 05:00:00|195|195|195|195|195.25|195.25|194.5|194.5|1
1107752400000|2005-02-07 05:00:00|195|195|196.25|196.25|197.25|197.25|194.75|194.75|1
1107838800000|2005-02-08 05:00:00|196.25|196.25|194.75|194.75|196.75|196.75|194.5|194.5|1
1107925200000|2005-02-09 05:00:00|194.75|194.75|195|195|195.75|195.75|194|194|1
1108011600000|2005-02-10 05:00:00|195|195|198.25|198.25|199.75|199.75|195|195|1
1108098000000|2005-02-11 05:00:00|198.25|198.25|198.25|198.25|199|199|196.5|196.5|1
1108357200000|2005-02-14 05:00:00|198.25|198.25|200.5|200.5|201.75|201.75|198|198|1
1108443600000|2005-02-15 05:00:00|200.5|200.5|200|200|200.5|200.5|198.75|198.75|1
1108530000000|2005-02-16 05:00:00|200|200|197|197|200|200|196.75|196.75|1
1108616400000|2005-02-17 05:00:00|197|197|199.25|199.25|201|201|196.75|196.75|1
1108702800000|2005-02-18 05:00:00|199.25|199.25|200|200|200.75|200.75|198.5|198.5|1
1109048400000|2005-02-22 05:00:00|200|200|207.5|207.5|209|209|200|200|1
1109134800000|2005-02-23 05:00:00|207.5|207.5|205.75|205.75|207.5|207.5|204.5|204.5|1
1109221200000|2005-02-24 05:00:00|205.75|205.75|205.75|205.75|206.5|206.5|204.5|204.5|1
1109307600000|2005-02-25 05:00:00|205.75|205.75|211.5|211.5|212.75|212.75|205|205|1
1109566800000|2005-02-28 05:00:00|211.5|211.5|214.5|214.5|216.5|216.5|210.75|210.75|1
1109653200000|2005-03-01 05:00:00|214.5|214.5|211|211|214.5|214.5|210.25|210.25|1
1109739600000|2005-03-02 05:00:00|211|211|210.25|210.25|215.5|215.5|209|209|1
1109826000000|2005-03-03 05:00:00|210.25|210.25|209.5|209.5|210.25|210.25|207.25|207.25|1
1109912400000|2005-03-04 05:00:00|209.5|209.5|209|209|211|211|208|208|1
1110171600000|2005-03-07 05:00:00|209|209|205.5|205.5|210|210|205|205|1
1110258000000|2005-03-08 05:00:00|205.5|205.5|206.75|206.75|207.5|207.5|203.75|203.75|1
1110344400000|2005-03-09 05:00:00|206.75|206.75|209.25|209.25|209.5|209.5|206.25|206.25|1
1110430800000|2005-03-10 05:00:00|209.25|209.25|212.5|212.5|212.75|212.75|207|207|1
1110517200000|2005-03-11 05:00:00|212.5|212.5|217.5|217.5|217.75|217.75|212.25|212.25|1
1110776400000|2005-03-14 05:00:00|217.5|217.5|214.5|214.5|217.5|217.5|213.5|213.5|1
1110862800000|2005-03-15 05:00:00|214.5|214.5|228.5|228.5|231|231|214.5|214.5|1
1110949200000|2005-03-16 05:00:00|228.5|228.5|225.5|225.5|229.75|229.75|224.5|224.5|1
1111035600000|2005-03-17 05:00:00|225.5|225.5|223.5|223.5|226.25|226.25|221|221|1
1111122000000|2005-03-18 05:00:00|223.5|223.5|219.75|219.75|225.5|225.5|219.25|219.25|1
1111381200000|2005-03-21 05:00:00|219.75|219.75|214.5|214.5|219.75|219.75|213|213|1
1111467600000|2005-03-22 05:00:00|214.5|214.5|214|214|216.25|216.25|213.75|213.75|1
1111554000000|2005-03-23 05:00:00|214|214|210.75|210.75|214|214|209.25|209.25|1
1111640400000|2005-03-24 05:00:00|210.75|210.75|210.5|210.5|210.75|210.75|209.25|209.25|1
1111986000000|2005-03-28 05:00:00|210.5|210.5|212.75|212.75|213.25|213.25|209.25|209.25|1
1112072400000|2005-03-29 05:00:00|212.75|212.75|213|213|214.5|214.5|208|208|1
1112158800000|2005-03-30 05:00:00|213|213|212.5|212.5|214.5|214.5|212|212|1
1112245200000|2005-03-31 05:00:00|212.5|212.5|213|213|218.25|218.25|210.75|210.75|1
1112331600000|2005-04-01 05:00:00|213|213|212.75|212.75|214.5|214.5|209|209|1
1112587200000|2005-04-04 04:00:00|212.75|212.75|209.75|209.75|213|213|209.5|209.5|1
1112673600000|2005-04-05 04:00:00|209.75|209.75|205.5|205.5|209.75|209.75|205|205|1
1112760000000|2005-04-06 04:00:00|205.5|205.5|207.25|207.25|211|211|205.5|205.5|1
1112846400000|2005-04-07 04:00:00|207.25|207.25|205.5|205.5|208|208|205|205|1
1112932800000|2005-04-08 04:00:00|205.5|205.5|204|204|206.5|206.5|203|203|1
1113192000000|2005-04-11 04:00:00|204|204|205.75|205.75|206|206|203|203|1
1113278400000|2005-04-12 04:00:00|205.75|205.75|206.75|206.75|208|208|205|205|1
1113364800000|2005-04-13 04:00:00|206.75|206.75|205.75|205.75|206.75|206.75|203.75|203.75|1
1113451200000|2005-04-14 04:00:00|205.75|205.75|207.5|207.5|209|209|205.5|205.5|1
1113537600000|2005-04-15 04:00:00|207.5|207.5|206.25|206.25|208.25|208.25|204.75|204.75|1
1113796800000|2005-04-18 04:00:00|206.25|206.25|204.25|204.25|206.75|206.75|204|204|1
1113883200000|2005-04-19 04:00:00|204.25|204.25|209.5|209.5|210|210|204.25|204.25|1
1113969600000|2005-04-20 04:00:00|209.5|209.5|210.75|210.75|211.5|211.5|208.75|208.75|1
1114056000000|2005-04-21 04:00:00|210.75|210.75|211.25|211.25|211.5|211.5|209|209|1
1114142400000|2005-04-22 04:00:00|211.25|211.25|209.25|209.25|211.25|211.25|209|209|1
1114401600000|2005-04-25 04:00:00|209.25|209.25|213.25|213.25|215|215|209.25|209.25|1
1114488000000|2005-04-26 04:00:00|213.25|213.25|213|213|213.5|213.5|211.75|211.75|1
1114574400000|2005-04-27 04:00:00|213|213|208.25|208.25|213.75|213.75|207.5|207.5|1
1114660800000|2005-04-28 04:00:00|208.25|208.25|204.5|204.5|210|210|203.75|203.75|1
1114747200000|2005-04-29 04:00:00|204.5|204.5|204.75|204.75|206.25|206.25|204|204|1
1115006400000|2005-05-02 04:00:00|204.75|204.75|200.5|200.5|205|205|200.25|200.25|1
1115092800000|2005-05-03 04:00:00|200.5|200.5|197|197|201.25|201.25|196.75|196.75|1
1115179200000|2005-05-04 04:00:00|197|197|198|198|205.75|205.75|197|197|1
1115265600000|2005-05-05 04:00:00|198|198|199.75|199.75|200.25|200.25|197.25|197.25|1
1115352000000|2005-05-06 04:00:00|199.75|199.75|200.5|200.5|200.5|200.5|197.75|197.75|1
1115611200000|2005-05-09 04:00:00|200.5|200.5|199.75|199.75|202.5|202.5|198.75|198.75|1
1115697600000|2005-05-10 04:00:00|199.75|199.75|200.25|200.25|201.5|201.5|199.75|199.75|1
1115784000000|2005-05-11 04:00:00|200.25|200.25|198.25|198.25|200.25|200.25|197.75|197.75|1
1115870400000|2005-05-12 04:00:00|198.25|198.25|196.25|196.25|198.25|198.25|195.5|195.5|1
1115956800000|2005-05-13 04:00:00|196.25|196.25|195.25|195.25|196.5|196.5|195.25|195.25|1
1116216000000|2005-05-16 04:00:00|195.25|195.25|207|207|208|208|195.25|195.25|1
1116302400000|2005-05-17 04:00:00|207|207|207.5|207.5|208.5|208.5|205.5|205.5|1
1116388800000|2005-05-18 04:00:00|207.5|207.5|210.75|210.75|212.5|212.5|206.75|206.75|1
1116475200000|2005-05-19 04:00:00|210.75|210.75|209.5|209.5|212.5|212.5|209.25|209.25|1
1116561600000|2005-05-20 04:00:00|209.5|209.5|213.25|213.25|216|216|208.75|208.75|1
1116820800000|2005-05-23 04:00:00|213.25|213.25|224.5|224.5|225|225|213.25|213.25|1
1116907200000|2005-05-24 04:00:00|224.5|224.5|221.25|221.25|224.5|224.5|220.25|220.25|1
1116993600000|2005-05-25 04:00:00|221.25|221.25|222.75|222.75|227.5|227.5|218.5|218.5|1
1117080000000|2005-05-26 04:00:00|222.75|222.75|225|225|225.5|225.5|220.5|220.5|1
1117166400000|2005-05-27 04:00:00|225|225|221.25|221.25|227|227|220.5|220.5|1
1117512000000|2005-05-31 04:00:00|221.25|221.25|222|222|228|228|219.75|219.75|1
1117598400000|2005-06-01 04:00:00|222|222|224.5|224.5|225.5|225.5|220.25|220.25|1
1117684800000|2005-06-02 04:00:00|224.5|224.5|217|217|224.5|224.5|216|216|1
1117771200000|2005-06-03 04:00:00|217|217|218.25|218.25|219|219|215.25|215.25|1
1118030400000|2005-06-06 04:00:00|218.25|218.25|220.75|220.75|225.5|225.5|218.25|218.25|1
1118116800000|2005-06-07 04:00:00|220.75|220.75|220.25|220.25|223.5|223.5|218.75|218.75|1
1118203200000|2005-06-08 04:00:00|220.25|220.25|216|216|220.25|220.25|214.75|214.75|1
1118289600000|2005-06-09 04:00:00|216|216|215.5|215.5|216.75|216.75|212.5|212.5|1
1118376000000|2005-06-10 04:00:00|215.5|215.5|210|210|217.75|217.75|209|209|1
1118635200000|2005-06-13 04:00:00|210|210|215|215|217|217|210|210|1
1118721600000|2005-06-14 04:00:00|215|215|219|219|219.25|219.25|212.25|212.25|1
1118808000000|2005-06-15 04:00:00|219|219|224.25|224.25|226.75|226.75|218.25|218.25|1
1118894400000|2005-06-16 04:00:00|224.25|224.25|225.75|225.75|227.5|227.5|223|223|1
1118980800000|2005-06-17 04:00:00|225.75|225.75|229|229|229.5|229.5|219|219|1
1119240000000|2005-06-20 04:00:00|229|229|235.5|235.5|236.25|236.25|229|229|1
1119326400000|2005-06-21 04:00:00|235.5|235.5|232.25|232.25|235.5|235.5|231|231|1
1119412800000|2005-06-22 04:00:00|232.25|232.25|229.5|229.5|237.5|237.5|228.5|228.5|1
1119499200000|2005-06-23 04:00:00|229.5|229.5|226.5|226.5|230.5|230.5|225.75|225.75|1
1119585600000|2005-06-24 04:00:00|226.5|226.5|232.75|232.75|233.5|233.5|225.5|225.5|1
1119844800000|2005-06-27 04:00:00|232.75|232.75|221.5|221.5|233.5|233.5|216|216|1
1119931200000|2005-06-28 04:00:00|221.5|221.5|218.5|218.5|222.25|222.25|216.25|216.25|1
1120017600000|2005-06-29 04:00:00|218.5|218.5|216.5|216.5|221|221|215.25|215.25|1
1120104000000|2005-06-30 04:00:00|216.5|216.5|212.25|212.25|216.5|216.5|209.5|209.5|1
1120190400000|2005-07-01 04:00:00|212.25|212.25|216.5|216.5|217|217|212.25|212.25|1
1120536000000|2005-07-05 04:00:00|216.5|216.5|231|231|235|235|216.5|216.5|1
1120622400000|2005-07-06 04:00:00|231|231|230.75|230.75|234|234|229.5|229.5|1
1120708800000|2005-07-07 04:00:00|230.75|230.75|233.75|233.75|235|235|219.75|219.75|1
1120795200000|2005-07-08 04:00:00|233.75|233.75|226.25|226.25|233.75|233.75|224|224|1
1121054400000|2005-07-11 04:00:00|226.25|226.25|226.75|226.75|228|228|222.5|222.5|1
1121140800000|2005-07-12 04:00:00|226.75|226.75|227|227|228|228|222.5|222.5|1
1121227200000|2005-07-13 04:00:00|227|227|237.25|237.25|238.5|238.5|225|225|1
1121313600000|2005-07-14 04:00:00|237.25|237.25|245.25|245.25|246|246|237|237|1
1121400000000|2005-07-15 04:00:00|245.25|245.25|257.75|257.75|258.5|258.5|245.25|245.25|1
1121659200000|2005-07-18 04:00:00|257.75|257.75|260|260|263.25|263.25|251.75|251.75|1
1121745600000|2005-07-19 04:00:00|260|260|248.5|248.5|260|260|245|245|1
1121832000000|2005-07-20 04:00:00|248.5|248.5|241.5|241.5|249|249|238|238|1
1121918400000|2005-07-21 04:00:00|241.5|241.5|234|234|243|243|232.75|232.75|1
1122004800000|2005-07-22 04:00:00|234|234|233.5|233.5|238|238|232|232|1
1122264000000|2005-07-25 04:00:00|233.5|233.5|230.5|230.5|234.25|234.25|227.75|227.75|1
1122350400000|2005-07-26 04:00:00|230.5|230.5|234.25|234.25|238.75|238.75|230.5|230.5|1
1122436800000|2005-07-27 04:00:00|234.25|234.25|236.5|236.5|237|237|232|232|1
1122523200000|2005-07-28 04:00:00|236.5|236.5|241|241|241.5|241.5|236.5|236.5|1
1122609600000|2005-07-29 04:00:00|241|241|236.5|236.5|243|243|236|236|1
1122868800000|2005-08-01 04:00:00|236.5|236.5|231.75|231.75|239.5|239.5|231.25|231.25|1
1122955200000|2005-08-02 04:00:00|231.75|231.75|232.5|232.5|235.5|235.5|229.75|229.75|1
1123041600000|2005-08-03 04:00:00|232.5|232.5|227|227|233.25|233.25|225|225|1
1123128000000|2005-08-04 04:00:00|227|227|224.5|224.5|227|227|224|224|1
1123214400000|2005-08-05 04:00:00|224.5|224.5|220.5|220.5|226.25|226.25|220|220|1
1123473600000|2005-08-08 04:00:00|220.5|220.5|222|222|227|227|220.5|220.5|1
1123560000000|2005-08-09 04:00:00|222|222|218.75|218.75|223|223|217.5|217.5|1
1123646400000|2005-08-10 04:00:00|218.75|218.75|223|223|223.5|223.5|218.75|218.75|1
1123732800000|2005-08-11 04:00:00|223|223|225|225|226|226|223|223|1
1123819200000|2005-08-12 04:00:00|225|225|217.75|217.75|225|225|217.5|217.5|1
1124078400000|2005-08-15 04:00:00|217.75|217.75|210.5|210.5|217.75|217.75|210|210|1
1124164800000|2005-08-16 04:00:00|210.5|210.5|209.5|209.5|212.75|212.75|209.25|209.25|1
1124251200000|2005-08-17 04:00:00|209.5|209.5|213|213|213.5|213.5|208.25|208.25|1
1124337600000|2005-08-18 04:00:00|213|213|211.25|211.25|214.5|214.5|211|211|1
1124424000000|2005-08-19 04:00:00|211.25|211.25|210.25|210.25|212.5|212.5|208.75|208.75|1
1124683200000|2005-08-22 04:00:00|210.25|210.25|212.5|212.5|213.5|213.5|210.25|210.25|1
1124769600000|2005-08-23 04:00:00|212.5|212.5|210.5|210.5|215.75|215.75|210|210|1
1124856000000|2005-08-24 04:00:00|210.5|210.5|208.75|208.75|211|211|208.25|208.25|1
1124942400000|2005-08-25 04:00:00|208.75|208.75|206.25|206.25|210|210|205.25|205.25|1
1125028800000|2005-08-26 04:00:00|206.25|206.25|203.75|203.75|206.5|206.5|203|203|1
1125288000000|2005-08-29 04:00:00|203.75|203.75|204.75|204.75|208.75|208.75|203.75|203.75|1
1125374400000|2005-08-30 04:00:00|204.75|204.75|203.5|203.5|207|207|203|203|1
1125460800000|2005-08-31 04:00:00|203.5|203.5|201.5|201.5|204.5|204.5|200|200|1
1125547200000|2005-09-01 04:00:00|201.5|201.5|207.75|207.75|208|208|201.5|201.5|1
1125633600000|2005-09-02 04:00:00|207.75|207.75|203.5|203.5|208.75|208.75|203|203|1
1125979200000|2005-09-06 04:00:00|203.5|203.5|207.5|207.5|208.5|208.5|203.5|203.5|1
1126065600000|2005-09-07 04:00:00|207.5|207.5|204.25|204.25|207.5|207.5|203.75|203.75|1
1126152000000|2005-09-08 04:00:00|204.25|204.25|202.75|202.75|205|205|202.5|202.5|1
1126238400000|2005-09-09 04:00:00|202.75|202.75|203|203|204|204|202.75|202.75|1
1126497600000|2005-09-12 04:00:00|203|203|198.5|198.5|203|203|195.25|195.25|1
1126584000000|2005-09-13 04:00:00|198.5|198.5|198.5|198.5|200|200|196|196|1
1126670400000|2005-09-14 04:00:00|198.5|198.5|195|195|198.5|198.5|195|195|1
1126756800000|2005-09-15 04:00:00|195|195|206.5|206.5|208|208|195|195|1
1126843200000|2005-09-16 04:00:00|206.5|206.5|206.25|206.25|208|208|205.5|205.5|1
1127102400000|2005-09-19 04:00:00|206.25|206.25|206.25|206.25|207.5|207.5|205.5|205.5|1
1127188800000|2005-09-20 04:00:00|206.25|206.25|206.75|206.75|207.5|207.5|205.75|205.75|1
1127275200000|2005-09-21 04:00:00|206.75|206.75|206.5|206.5|207.5|207.5|205|205|1
1127361600000|2005-09-22 04:00:00|206.5|206.5|208.25|208.25|210|210|205.5|205.5|1
1127448000000|2005-09-23 04:00:00|208.25|208.25|207.25|207.25|209.75|209.75|206.75|206.75|1
1127707200000|2005-09-26 04:00:00|207.25|207.25|204.5|204.5|207.25|207.25|204.25|204.25|1
1127793600000|2005-09-27 04:00:00|204.5|204.5|203.25|203.25|204.5|204.5|203|203|1
1127880000000|2005-09-28 04:00:00|203.25|203.25|203.25|203.25|205.25|205.25|202.75|202.75|1
1127966400000|2005-09-29 04:00:00|203.25|203.25|203.5|203.5|204.75|204.75|202.5|202.5|1
1128052800000|2005-09-30 04:00:00|203.5|203.5|205.5|205.5|207|207|203|203|1
1128312000000|2005-10-03 04:00:00|205.5|205.5|208.75|208.75|209.5|209.5|205|205|1
1128398400000|2005-10-04 04:00:00|208.75|208.75|205.75|205.75|208.75|208.75|204.75|204.75|1
1128484800000|2005-10-05 04:00:00|205.75|205.75|204.75|204.75|207.75|207.75|204.5|204.5|1
1128571200000|2005-10-06 04:00:00|204.75|204.75|204.25|204.25|206.75|206.75|203.75|203.75|1
1128657600000|2005-10-07 04:00:00|204.25|204.25|202.5|202.5|205|205|202|202|1
1128916800000|2005-10-10 04:00:00|202.5|202.5|202|202|202.75|202.75|201.75|201.75|1
1129003200000|2005-10-11 04:00:00|202|202|202.5|202.5|204.5|204.5|201.75|201.75|1
1129089600000|2005-10-12 04:00:00|202.5|202.5|205.75|205.75|207.5|207.5|201.75|201.75|1
1129176000000|2005-10-13 04:00:00|205.75|205.75|203.5|203.5|205.75|205.75|202.75|202.75|1
1129262400000|2005-10-14 04:00:00|203.5|203.5|203.5|203.5|203.75|203.75|201.25|201.25|1
1129521600000|2005-10-17 04:00:00|203.5|203.5|203.75|203.75|204.5|204.5|201.25|201.25|1
1129608000000|2005-10-18 04:00:00|203.75|203.75|202|202|204.25|204.25|201.75|201.75|1
1129694400000|2005-10-19 04:00:00|202|202|201.75|201.75|202.25|202.25|201.25|201.25|1
1129780800000|2005-10-20 04:00:00|201.75|201.75|202.75|202.75|203|203|201|201|1
1129867200000|2005-10-21 04:00:00|202.75|202.75|201.5|201.5|202.75|202.75|201|201|1
1130126400000|2005-10-24 04:00:00|201.5|201.5|199.5|199.5|201.5|201.5|199.25|199.25|1
1130212800000|2005-10-25 04:00:00|199.5|199.5|199.5|199.5|200.5|200.5|198.75|198.75|1
1130299200000|2005-10-26 04:00:00|199.5|199.5|198.25|198.25|199.5|199.5|198|198|1
1130385600000|2005-10-27 04:00:00|198.25|198.25|197.75|197.75|198.5|198.5|197.5|197.5|1
1130472000000|2005-10-28 04:00:00|197.75|197.75|197|197|198.25|198.25|196.75|196.75|1
1130734800000|2005-10-31 05:00:00|197|197|196.25|196.25|197.25|197.25|196|196|1
1130821200000|2005-11-01 05:00:00|196.25|196.25|196.75|196.75|198.5|198.5|196|196|1
1130907600000|2005-11-02 05:00:00|196.75|196.75|196|196|196.75|196.75|195.5|195.5|1
1130994000000|2005-11-03 05:00:00|196|196|196.25|196.25|197.5|197.5|196|196|1
1131080400000|2005-11-04 05:00:00|196.25|196.25|195.5|195.5|197|197|195.25|195.25|1
1131339600000|2005-11-07 05:00:00|195.5|195.5|194.75|194.75|195.5|195.5|194.25|194.25|1
1131426000000|2005-11-08 05:00:00|194.75|194.75|195.25|195.25|195.75|195.75|194.25|194.25|1
1131512400000|2005-11-09 05:00:00|195.25|195.25|195.25|195.25|196.25|196.25|194.5|194.5|1
1131598800000|2005-11-10 05:00:00|195.25|195.25|193.75|193.75|195.5|195.5|193.5|193.5|1
1131685200000|2005-11-11 05:00:00|193.75|193.75|195.5|195.5|196|196|193.25|193.25|1
1131944400000|2005-11-14 05:00:00|195.5|195.5|196.75|196.75|199.5|199.5|195.5|195.5|1
1132030800000|2005-11-15 05:00:00|196.75|196.75|195.75|195.75|198.5|198.5|195.5|195.5|1
1132117200000|2005-11-16 05:00:00|195.75|195.75|192.75|192.75|196.5|196.5|192.25|192.25|1
1132203600000|2005-11-17 05:00:00|192.75|192.75|192.25|192.25|192.75|192.75|191.75|191.75|1
1132290000000|2005-11-18 05:00:00|192.25|192.25|191.25|191.25|192.25|192.25|190.75|190.75|1
1132549200000|2005-11-21 05:00:00|191.25|191.25|191.5|191.5|192.25|192.25|191.25|191.25|1
1132635600000|2005-11-22 05:00:00|191.5|191.5|191.5|191.5|192.75|192.75|191.25|191.25|1
1132722000000|2005-11-23 05:00:00|191.5|191.5|190.75|190.75|191.75|191.75|190.5|190.5|1
1132894800000|2005-11-25 05:00:00|190.75|190.75|189.75|189.75|191.25|191.25|189.25|189.25|1
1133154000000|2005-11-28 05:00:00|189.75|189.75|187.75|187.75|190.25|190.25|187.25|187.25|1
1133240400000|2005-11-29 05:00:00|187.75|187.75|186.25|186.25|188|188|186|186|1
1133326800000|2005-11-30 05:00:00|186.25|186.25|187.5|187.5|187.75|187.75|185.75|185.75|1
1133413200000|2005-12-01 05:00:00|187.5|187.5|189.25|189.25|189.5|189.5|186.5|186.5|1
1133499600000|2005-12-02 05:00:00|189.25|189.25|189.75|189.75|191.25|191.25|188.75|188.75|1
1133758800000|2005-12-05 05:00:00|189.75|189.75|193.5|193.5|194.75|194.75|189.25|189.25|1
1133845200000|2005-12-06 05:00:00|193.5|193.5|190.75|190.75|193.5|193.5|190|190|1
1133931600000|2005-12-07 05:00:00|190.75|190.75|187|187|190.75|190.75|186.75|186.75|1
1134018000000|2005-12-08 05:00:00|187|187|188.25|188.25|188.75|188.75|186.75|186.75|1
1134104400000|2005-12-09 05:00:00|188.25|188.25|189.75|189.75|190|190|186|186|1
1134363600000|2005-12-12 05:00:00|189.75|189.75|194.25|194.25|195|195|189.75|189.75|1
1134450000000|2005-12-13 05:00:00|194.25|194.25|195.5|195.5|195.5|195.5|191|191|1
1134536400000|2005-12-14 05:00:00|195.5|195.5|194.25|194.25|197.5|197.5|193.5|193.5|1
1134622800000|2005-12-15 05:00:00|194.25|194.25|204.75|204.75|206.75|206.75|194.25|194.25|1
1134709200000|2005-12-16 05:00:00|204.75|204.75|207.5|207.5|208.75|208.75|204|204|1
1134968400000|2005-12-19 05:00:00|207.5|207.5|208.75|208.75|209.75|209.75|206.5|206.5|1
1135054800000|2005-12-20 05:00:00|208.75|208.75|209.75|209.75|212|212|208.25|208.25|1
1135141200000|2005-12-21 05:00:00|209.75|209.75|210|210|210.25|210.25|207.75|207.75|1
1135227600000|2005-12-22 05:00:00|210|210|212.75|212.75|213|213|209.5|209.5|1
1135314000000|2005-12-23 05:00:00|212.75|212.75|214|214|214.25|214.25|212|212|1
1135659600000|2005-12-27 05:00:00|214|214|215.5|215.5|216|216|212.5|212.5|1
1135746000000|2005-12-28 05:00:00|215.5|215.5|216.25|216.25|217|217|214.75|214.75|1
1135832400000|2005-12-29 05:00:00|216.25|216.25|211|211|216.25|216.25|210.25|210.25|1
1135918800000|2005-12-30 05:00:00|211|211|215.75|215.75|217|217|209.25|209.25|1
1136264400000|2006-01-03 05:00:00|215.75|215.75|220|220|221|221|215|215|1
1136350800000|2006-01-04 05:00:00|220|220|218.25|218.25|220|220|216.25|216.25|1
1136437200000|2006-01-05 05:00:00|218.25|218.25|215.5|215.5|218.25|218.25|213|213|1
1136523600000|2006-01-06 05:00:00|215.5|215.5|214.25|214.25|216.5|216.5|213.5|213.5|1
1136782800000|2006-01-09 05:00:00|214.25|214.25|211|211|214.25|214.25|209.75|209.75|1
1136869200000|2006-01-10 05:00:00|211|211|213.25|213.25|213.5|213.5|210|210|1
1136955600000|2006-01-11 05:00:00|213.25|213.25|214.5|214.5|214.75|214.75|212.5|212.5|1
1137042000000|2006-01-12 05:00:00|214.5|214.5|212.75|212.75|214.5|214.5|209.5|209.5|1
1137128400000|2006-01-13 05:00:00|212.75|212.75|213.5|213.5|214|214|211.75|211.75|1
1137474000000|2006-01-17 05:00:00|213.5|213.5|208.75|208.75|213.5|213.5|208.25|208.25|1
1137560400000|2006-01-18 05:00:00|208.75|208.75|205.75|205.75|208.75|208.75|205|205|1
1137646800000|2006-01-19 05:00:00|205.75|205.75|205|205|207|207|204.75|204.75|1
1137733200000|2006-01-20 05:00:00|205|205|205|205|205.75|205.75|203.5|203.5|1
1137992400000|2006-01-23 05:00:00|205|205|208.25|208.25|208.5|208.5|204.75|204.75|1
1138078800000|2006-01-24 05:00:00|208.25|208.25|213.25|213.25|213.5|213.5|207.75|207.75|1
1138165200000|2006-01-25 05:00:00|213.25|213.25|216.5|216.5|218.25|218.25|212.5|212.5|1
1138251600000|2006-01-26 05:00:00|216.5|216.5|217|217|217.25|217.25|213.75|213.75|1
1138338000000|2006-01-27 05:00:00|217|217|218.75|218.75|220.75|220.75|210|210|1
1138597200000|2006-01-30 05:00:00|218.75|218.75|217.75|217.75|222|222|216.75|216.75|1
1138683600000|2006-01-31 05:00:00|217.75|217.75|218.75|218.75|219.25|219.25|216.25|216.25|1
1138770000000|2006-02-01 05:00:00|218.75|218.75|216.5|216.5|218.75|218.75|215.25|215.25|1
1138856400000|2006-02-02 05:00:00|216.5|216.5|220.5|220.5|221|221|215.5|215.5|1
1138942800000|2006-02-03 05:00:00|220.5|220.5|225.25|225.25|225.75|225.75|220|220|1
1139202000000|2006-02-06 05:00:00|225.25|225.25|222.75|222.75|227.5|227.5|221.75|221.75|1
1139288400000|2006-02-07 05:00:00|222.75|222.75|218|218|224.75|224.75|217.75|217.75|1
1139374800000|2006-02-08 05:00:00|218|218|221.25|221.25|224.5|224.5|216|216|1
1139461200000|2006-02-09 05:00:00|221.25|221.25|225.5|225.5|226.5|226.5|221.25|221.25|1
1139547600000|2006-02-10 05:00:00|225.5|225.5|221.25|221.25|226.75|226.75|220|220|1
1139806800000|2006-02-13 05:00:00|221.25|221.25|220.75|220.75|223.5|223.5|218.5|218.5|1
1139893200000|2006-02-14 05:00:00|220.75|220.75|218.75|218.75|221.25|221.25|217.25|217.25|1
1139979600000|2006-02-15 05:00:00|218.75|218.75|222|222|222.5|222.5|217|217|1
1140066000000|2006-02-16 05:00:00|222|222|223.5|223.5|224.25|224.25|221|221|1
1140152400000|2006-02-17 05:00:00|223.5|223.5|226.5|226.5|227|227|222.75|222.75|1
1140498000000|2006-02-21 05:00:00|226.5|226.5|226|226|227|227|224.5|224.5|1
1140584400000|2006-02-22 05:00:00|226|226|221.5|221.5|227|227|221|221|1
1140670800000|2006-02-23 05:00:00|221.5|221.5|223|223|224|224|219.5|219.5|1
1140757200000|2006-02-24 05:00:00|223|223|227.75|227.75|228|228|222.5|222.5|1
1141016400000|2006-02-27 05:00:00|227.75|227.75|227.5|227.5|228.5|228.5|225.5|225.5|1
1141102800000|2006-02-28 05:00:00|227.5|227.5|228|228|228.75|228.75|226.25|226.25|1
1141189200000|2006-03-01 05:00:00|228|228|224.25|224.25|228|228|223.75|223.75|1
1141275600000|2006-03-02 05:00:00|224.25|224.25|228.5|228.5|229|229|222.5|222.5|1
1141362000000|2006-03-03 05:00:00|228.5|228.5|228.75|228.75|229.5|229.5|227|227|1
1141621200000|2006-03-06 05:00:00|228.75|228.75|223|223|228.75|228.75|221.75|221.75|1
1141707600000|2006-03-07 05:00:00|223|223|221|221|224|224|220.75|220.75|1
1141794000000|2006-03-08 05:00:00|221|221|219|219|221.5|221.5|218.75|218.75|1
1141880400000|2006-03-09 05:00:00|219|219|223.25|223.25|223.5|223.5|219|219|1
1141966800000|2006-03-10 05:00:00|223.25|223.25|226|226|226.75|226.75|221.25|221.25|1
1142226000000|2006-03-13 05:00:00|226|226|220.5|220.5|226|226|219.5|219.5|1
1142312400000|2006-03-14 05:00:00|220.5|220.5|218.75|218.75|220.5|220.5|217.25|217.25|1
1142398800000|2006-03-15 05:00:00|218.75|218.75|229.25|229.25|233|233|218.75|218.75|1
1142485200000|2006-03-16 05:00:00|229.25|229.25|224.5|224.5|229.5|229.5|224|224|1
1142571600000|2006-03-17 05:00:00|224.5|224.5|221.5|221.5|225.25|225.25|220.75|220.75|1
1142830800000|2006-03-20 05:00:00|221.5|221.5|218.25|218.25|222|222|217|217|1
1142917200000|2006-03-21 05:00:00|218.25|218.25|223.5|223.5|224|224|217.5|217.5|1
1143003600000|2006-03-22 05:00:00|223.5|223.5|222.5|222.5|225.25|225.25|221|221|1
1143090000000|2006-03-23 05:00:00|222.5|222.5|219.25|219.25|222.5|222.5|218.75|218.75|1
1143176400000|2006-03-24 05:00:00|219.25|219.25|218.75|218.75|221.25|221.25|218.25|218.25|1
1143435600000|2006-03-27 05:00:00|218.75|218.75|221.75|221.75|223|223|218.25|218.25|1
1143522000000|2006-03-28 05:00:00|221.75|221.75|222.25|222.25|223|223|220.5|220.5|1
1143608400000|2006-03-29 05:00:00|222.25|222.25|224.25|224.25|225|225|222|222|1
1143694800000|2006-03-30 05:00:00|224.25|224.25|227.75|227.75|228|228|223.75|223.75|1
1143781200000|2006-03-31 05:00:00|227.75|227.75|236|236|243|243|226.75|226.75|1
1144036800000|2006-04-03 04:00:00|236|236|236.5|236.5|238.5|238.5|234|234|1
1144123200000|2006-04-04 04:00:00|236.5|236.5|234.5|234.5|236.5|236.5|233.5|233.5|1
1144209600000|2006-04-05 04:00:00|234.5|234.5|236.25|236.25|236.75|236.75|233.5|233.5|1
1144296000000|2006-04-06 04:00:00|236.25|236.25|241.5|241.5|241.75|241.75|236|236|1
1144382400000|2006-04-07 04:00:00|241.5|241.5|243|243|243.75|243.75|238|238|1
1144641600000|2006-04-10 04:00:00|243|243|241.25|241.25|244|244|239.25|239.25|1
1144728000000|2006-04-11 04:00:00|241.25|241.25|242|242|242.5|242.5|239|239|1
1144814400000|2006-04-12 04:00:00|242|242|237|237|242.5|242.5|236.5|236.5|1
1144900800000|2006-04-13 04:00:00|237|237|236.25|236.25|237.75|237.75|235|235|1
1144987200000|2006-04-14 04:00:00|236.25|236.25|||237.75|237.75|235|235|1
1145246400000|2006-04-17 04:00:00|||236.5|236.5|240.75|240.75|235.5|235.5|1
1145332800000|2006-04-18 04:00:00|236.5|236.5|239.25|239.25|240.5|240.5|236|236|1
1145419200000|2006-04-19 04:00:00|239.25|239.25|238.5|238.5|242.25|242.25|238.25|238.25|1
1145505600000|2006-04-20 04:00:00|238.5|238.5|235.75|235.75|239.25|239.25|234|234|1
1145592000000|2006-04-21 04:00:00|235.75|235.75|236.5|236.5|238|238|234|234|1
1145851200000|2006-04-24 04:00:00|236.5|236.5|232.75|232.75|240|240|232.5|232.5|1
1145937600000|2006-04-25 04:00:00|232.75|232.75|231|231|233.5|233.5|229.75|229.75|1
1146024000000|2006-04-26 04:00:00|231|231|231.5|231.5|233|233|230.25|230.25|1
1146110400000|2006-04-27 04:00:00|231.5|231.5|231.25|231.25|232|232|228.75|228.75|1
1146196800000|2006-04-28 04:00:00|231.25|231.25|238.25|238.25|239.25|239.25|230.5|230.5|1
1146456000000|2006-05-01 04:00:00|238.25|238.25|238|238|240.75|240.75|236.75|236.75|1
1146542400000|2006-05-02 04:00:00|238|238|233.25|233.25|238|238|233|233|1
1146628800000|2006-05-03 04:00:00|233.25|233.25|232.25|232.25|235|235|230.25|230.25|1
1146715200000|2006-05-04 04:00:00|232.25|232.25|229.75|229.75|233.5|233.5|229.25|229.25|1
1146801600000|2006-05-05 04:00:00|229.75|229.75|230.75|230.75|234|234|229.75|229.75|1
1147060800000|2006-05-08 04:00:00|230.75|230.75|227|227|230.75|230.75|225.75|225.75|1
1147147200000|2006-05-09 04:00:00|227|227|228.5|228.5|230.5|230.5|227|227|1
1147233600000|2006-05-10 04:00:00|228.5|228.5|230|230|233|233|228.5|228.5|1
1147320000000|2006-05-11 04:00:00|230|230|237.75|237.75|238|238|230|230|1
1147406400000|2006-05-12 04:00:00|237.75|237.75|248.25|248.25|255|255|236.5|236.5|1
1147665600000|2006-05-15 04:00:00|248.25|248.25|260|260|261.5|261.5|248.25|248.25|1
1147752000000|2006-05-16 04:00:00|260|260|259|259|260|260|256.5|256.5|1
1147838400000|2006-05-17 04:00:00|259|259|263|263|263.5|263.5|257.5|257.5|1
1147924800000|2006-05-18 04:00:00|263|263|260.25|260.25|264.25|264.25|259.5|259.5|1
1148011200000|2006-05-19 04:00:00|260.25|260.25|252.75|252.75|260.25|260.25|252|252|1
1148270400000|2006-05-22 04:00:00|252.75|252.75|254.5|254.5|255|255|248|248|1
1148356800000|2006-05-23 04:00:00|254.5|254.5|253|253|256|256|250.5|250.5|1
1148443200000|2006-05-24 04:00:00|253|253|249.5|249.5|253|253|248|248|1
1148529600000|2006-05-25 04:00:00|249.5|249.5|253.25|253.25|253.75|253.75|247.5|247.5|1
1148616000000|2006-05-26 04:00:00|253.25|253.25|254|254|257.5|257.5|253.25|253.25|1
1148961600000|2006-05-30 04:00:00|254|254|254.5|254.5|257.75|257.75|252.5|252.5|1
1149048000000|2006-05-31 04:00:00|254.5|254.5|251.25|251.25|255.25|255.25|250|250|1
1149134400000|2006-06-01 04:00:00|251.25|251.25|254.5|254.5|255.75|255.75|247.25|247.25|1
1149220800000|2006-06-02 04:00:00|254.5|254.5|259.5|259.5|260|260|252.25|252.25|1
1149480000000|2006-06-05 04:00:00|259.5|259.5|253|253|259.5|259.5|252|252|1
1149566400000|2006-06-06 04:00:00|253|253|247.75|247.75|253|253|247.5|247.5|1
1149652800000|2006-06-07 04:00:00|247.75|247.75|251|251|251.75|251.75|244.5|244.5|1
1149739200000|2006-06-08 04:00:00|251|251|245.5|245.5|251.75|251.75|245|245|1
1149825600000|2006-06-09 04:00:00|245.5|245.5|242|242|247.5|247.5|240.25|240.25|1
1150084800000|2006-06-12 04:00:00|242|242|247.5|247.5|251.25|251.25|242|242|1
1150171200000|2006-06-13 04:00:00|247.5|247.5|243.25|243.25|248|248|242.25|242.25|1
1150257600000|2006-06-14 04:00:00|243.25|243.25|237|237|245.25|245.25|236.75|236.75|1
1150344000000|2006-06-15 04:00:00|237|237|233|233|238.75|238.75|232|232|1
1150430400000|2006-06-16 04:00:00|233|233|235.5|235.5|237.25|237.25|233|233|1
1150689600000|2006-06-19 04:00:00|235.5|235.5|229.75|229.75|235.5|235.5|229.5|229.5|1
1150776000000|2006-06-20 04:00:00|229.75|229.75|229.75|229.75|231|231|227.75|227.75|1
1150862400000|2006-06-21 04:00:00|229.75|229.75|232.75|232.75|233.5|233.5|229.5|229.5|1
1150948800000|2006-06-22 04:00:00|232.75|232.75|230.5|230.5|234|234|229.75|229.75|1
1151035200000|2006-06-23 04:00:00|230.5|230.5|228.25|228.25|231.25|231.25|227.75|227.75|1
1151294400000|2006-06-26 04:00:00|228.25|228.25|223|223|228.25|228.25|221|221|1
1151380800000|2006-06-27 04:00:00|223|223|225.25|225.25|225.75|225.75|221.5|221.5|1
1151467200000|2006-06-28 04:00:00|225.25|225.25|226|226|228.5|228.5|222.75|222.75|1
1151553600000|2006-06-29 04:00:00|226|226|228.5|228.5|230|230|225.25|225.25|1
1151640000000|2006-06-30 04:00:00|228.5|228.5|235.5|235.5|236|236|228.5|228.5|1
1151899200000|2006-07-03 04:00:00|235.5|235.5|243.25|243.25|244|244|235.5|235.5|1
1152072000000|2006-07-05 04:00:00|243.25|243.25|239.5|239.5|247|247|238.25|238.25|1
1152158400000|2006-07-06 04:00:00|239.5|239.5|245.25|245.25|246.75|246.75|239|239|1
1152244800000|2006-07-07 04:00:00|245.25|245.25|241|241|246.75|246.75|238|238|1
1152504000000|2006-07-10 04:00:00|241|241|247.75|247.75|251.25|251.25|241|241|1
1152590400000|2006-07-11 04:00:00|247.75|247.75|253.75|253.75|255|255|247.75|247.75|1
1152676800000|2006-07-12 04:00:00|253.75|253.75|259.25|259.25|259.5|259.5|249.5|249.5|1
1152763200000|2006-07-13 04:00:00|259.25|259.25|252.5|252.5|259.25|259.25|252|252|1
1152849600000|2006-07-14 04:00:00|252.5|252.5|253.5|253.5|259|259|248|248|1
1153108800000|2006-07-17 04:00:00|253.5|253.5|251.75|251.75|259.5|259.5|251.5|251.5|1
1153195200000|2006-07-18 04:00:00|251.75|251.75|246.5|246.5|253.75|253.75|244.25|244.25|1
1153281600000|2006-07-19 04:00:00|246.5|246.5|244.75|244.75|247.25|247.25|238.75|238.75|1
1153368000000|2006-07-20 04:00:00|244.75|244.75|242.5|242.5|248.25|248.25|241|241|1
1153454400000|2006-07-21 04:00:00|242.5|242.5|237.25|237.25|243.25|243.25|235.25|235.25|1
1153713600000|2006-07-24 04:00:00|237.25|237.25|239|239|240.5|240.5|235.25|235.25|1
1153800000000|2006-07-25 04:00:00|239|239|239.5|239.5|244.25|244.25|239|239|1
1153886400000|2006-07-26 04:00:00|239.5|239.5|236|236|242.25|242.25|235.75|235.75|1
1153972800000|2006-07-27 04:00:00|236|236|237.75|237.75|238.5|238.5|235.5|235.5|1
1154059200000|2006-07-28 04:00:00|237.75|237.75|237.25|237.25|239.25|239.25|236.5|236.5|1
1154318400000|2006-07-31 04:00:00|237.25|237.25|239|239|240.5|240.5|237|237|1
1154404800000|2006-08-01 04:00:00|239|239|240.5|240.5|242|242|237.25|237.25|1
1154491200000|2006-08-02 04:00:00|240.5|240.5|247.25|247.25|248.5|248.5|240.5|240.5|1
1154577600000|2006-08-03 04:00:00|247.25|247.25|245|245|252|252|244|244|1
1154664000000|2006-08-04 04:00:00|245|245|245|245|248.75|248.75|243.75|243.75|1
1154923200000|2006-08-07 04:00:00|245|245|239.75|239.75|245|245|238.75|238.75|1
1155009600000|2006-08-08 04:00:00|239.75|239.75|235.75|235.75|239.75|239.75|235|235|1
1155096000000|2006-08-09 04:00:00|235.75|235.75|239.75|239.75|240.25|240.25|235.5|235.5|1
1155182400000|2006-08-10 04:00:00|239.75|239.75|238.75|238.75|241.25|241.25|233.5|233.5|1
1155268800000|2006-08-11 04:00:00|238.75|238.75|224.75|224.75|240|240|224.25|224.25|1
1155528000000|2006-08-14 04:00:00|224.75|224.75|222|222|224.75|224.75|218|218|1
1155614400000|2006-08-15 04:00:00|222|222|222|222|225.25|225.25|216.75|216.75|1
1155700800000|2006-08-16 04:00:00|222|222|221.5|221.5|225.25|225.25|221.25|221.25|1
1155787200000|2006-08-17 04:00:00|221.5|221.5|219|219|223.75|223.75|217.75|217.75|1
1155873600000|2006-08-18 04:00:00|219|219|219.75|219.75|220.75|220.75|217|217|1
1156132800000|2006-08-21 04:00:00|219.75|219.75|221|221|221.5|221.5|219|219|1
1156219200000|2006-08-22 04:00:00|221|221|219.5|219.5|221.75|221.75|218.5|218.5|1
1156305600000|2006-08-23 04:00:00|219.5|219.5|223.5|223.5|225|225|218.75|218.75|1
1156392000000|2006-08-24 04:00:00|223.5|223.5|227.5|227.5|228|228|223.5|223.5|1
1156478400000|2006-08-25 04:00:00|227.5|227.5|225|225|228.25|228.25|223.5|223.5|1
1156737600000|2006-08-28 04:00:00|225|225|224.5|224.5|227.5|227.5|224|224|1
1156824000000|2006-08-29 04:00:00|224.5|224.5|222.75|222.75|225.5|225.5|222.5|222.5|1
1156910400000|2006-08-30 04:00:00|222.75|222.75|228.5|228.5|229.25|229.25|222|222|1
1156996800000|2006-08-31 04:00:00|228.5|228.5|232|232|232.25|232.25|227|227|1
1157083200000|2006-09-01 04:00:00|232|232|230|230|232|232|229.5|229.5|1
1157428800000|2006-09-05 04:00:00|230|230|228.75|228.75|234|234|228.25|228.25|1
1157515200000|2006-09-06 04:00:00|228.75|228.75|226.25|226.25|231.75|231.75|226|226|1
1157601600000|2006-09-07 04:00:00|226.25|226.25|230.75|230.75|231.75|231.75|224.25|224.25|1
1157688000000|2006-09-08 04:00:00|230.75|230.75|231.75|231.75|233|233|229.5|229.5|1
1157947200000|2006-09-11 04:00:00|231.75|231.75|228.75|228.75|232.25|232.25|225.5|225.5|1
1158033600000|2006-09-12 04:00:00|228.75|228.75|223.5|223.5|228.75|228.75|222.75|222.75|1
1158120000000|2006-09-13 04:00:00|223.5|223.5|224|224|225.75|225.75|222.25|222.25|1
1158206400000|2006-09-14 04:00:00|224|224|223|223|227|227|223|223|1
1158292800000|2006-09-15 04:00:00|223|223|241.75|241.75|242.75|242.75|223|223|1
1158552000000|2006-09-18 04:00:00|241.75|241.75|247.75|247.75|248.75|248.75|241.75|241.75|1
1158638400000|2006-09-19 04:00:00|247.75|247.75|246.5|246.5|249.5|249.5|244.5|244.5|1
1158724800000|2006-09-20 04:00:00|246.5|246.5|249|249|249.75|249.75|245.5|245.5|1
1158811200000|2006-09-21 04:00:00|249|249|257.25|257.25|257.75|257.75|248.25|248.25|1
1158897600000|2006-09-22 04:00:00|257.25|257.25|255.25|255.25|257.75|257.75|253|253|1
1159156800000|2006-09-25 04:00:00|255.25|255.25|254.75|254.75|255.75|255.75|252.5|252.5|1
1159243200000|2006-09-26 04:00:00|254.75|254.75|259|259|260|260|254.5|254.5|1
1159329600000|2006-09-27 04:00:00|259|259|253.75|253.75|262|262|253.5|253.5|1
1159416000000|2006-09-28 04:00:00|253.75|253.75|264.25|264.25|265|265|253.75|253.75|1
1159502400000|2006-09-29 04:00:00|264.25|264.25|262.5|262.5|268|268|260|260|1
1159761600000|2006-10-02 04:00:00|262.5|262.5|267.75|267.75|271|271|262.5|262.5|1
1159848000000|2006-10-03 04:00:00|267.75|267.75|264|264|267.75|267.75|261.75|261.75|1
1159934400000|2006-10-04 04:00:00|264|264|274.25|274.25|276|276|261.5|261.5|1
1160020800000|2006-10-05 04:00:00|274.25|274.25|271.75|271.75|276.25|276.25|269.25|269.25|1
1160107200000|2006-10-06 04:00:00|271.75|271.75|271|271|276|276|265|265|1
1160366400000|2006-10-09 04:00:00|271|271|289.5|289.5|291|291|270|270|1
1160452800000|2006-10-10 04:00:00|289.5|289.5|275.5|275.5|293|293|275.25|275.25|1
1160539200000|2006-10-11 04:00:00|275.5|275.5|284|284|289.5|289.5|275.25|275.25|1
1160625600000|2006-10-12 04:00:00|284|284|298.25|298.25|304|304|279.5|279.5|1
1160712000000|2006-10-13 04:00:00|298.25|298.25|314.5|314.5|317|317|298.25|298.25|1
1160971200000|2006-10-16 04:00:00|314.5|314.5|316.75|316.75|317.75|317.75|309.25|309.25|1
1161057600000|2006-10-17 04:00:00|316.75|316.75|321|321|324.5|324.5|315.75|315.75|1
1161144000000|2006-10-18 04:00:00|321|321|315.5|315.5|321|321|313.5|313.5|1
1161230400000|2006-10-19 04:00:00|315.5|315.5|316|316|321.75|321.75|314|314|1
1161316800000|2006-10-20 04:00:00|316|316|312.75|312.75|319|319|311.5|311.5|1
1161576000000|2006-10-23 04:00:00|312.75|312.75|318.25|318.25|320.5|320.5|307|307|1
1161662400000|2006-10-24 04:00:00|318.25|318.25|324.25|324.25|326.75|326.75|316|316|1
1161748800000|2006-10-25 04:00:00|324.25|324.25|327|327|334|334|324.25|324.25|1
1161835200000|2006-10-26 04:00:00|327|327|327|327|328.5|328.5|321.75|321.75|1
1161921600000|2006-10-27 04:00:00|327|327|332.5|332.5|334|334|326.5|326.5|1
1162184400000|2006-10-30 05:00:00|332.5|332.5|329.5|329.5|333|333|327.25|327.25|1
1162270800000|2006-10-31 05:00:00|329.5|329.5|320.75|320.75|332|332|320|320|1
1162357200000|2006-11-01 05:00:00|320.75|320.75|333.5|333.5|335|335|320.5|320.5|1
1162443600000|2006-11-02 05:00:00|333.5|333.5|344.75|344.75|353.5|353.5|330.5|330.5|1
1162530000000|2006-11-03 05:00:00|344.75|344.75|342.25|342.25|348|348|339|339|1
1162789200000|2006-11-06 05:00:00|342.25|342.25|343.5|343.5|346.5|346.5|338.75|338.75|1
1162875600000|2006-11-07 05:00:00|343.5|343.5|351|351|352.5|352.5|341.25|341.25|1
1162962000000|2006-11-08 05:00:00|351|351|357.75|357.75|367|367|350.75|350.75|1
1163048400000|2006-11-09 05:00:00|357.75|357.75|350|350|372|372|349|349|1
1163134800000|2006-11-10 05:00:00|350|350|343.25|343.25|358|358|338|338|1
1163394000000|2006-11-13 05:00:00|343.25|343.25|342.5|342.5|359.5|359.5|340.25|340.25|1
1163480400000|2006-11-14 05:00:00|342.5|342.5|357.75|357.75|361.75|361.75|340.75|340.75|1
1163566800000|2006-11-15 05:00:00|357.75|357.75|358.25|358.25|366|366|354|354|1
1163653200000|2006-11-16 05:00:00|358.25|358.25|351.5|351.5|365|365|349.5|349.5|1
1163739600000|2006-11-17 05:00:00|351.5|351.5|355.25|355.25|356|356|345.5|345.5|1
1163998800000|2006-11-20 05:00:00|355.25|355.25|360|360|372|372|355.25|355.25|1
1164085200000|2006-11-21 05:00:00|360|360|361.25|361.25|362|362|357|357|1
1164171600000|2006-11-22 05:00:00|361.25|361.25|362.75|362.75|365.75|365.75|357.5|357.5|1
1164258000000|2006-11-23 05:00:00|362.75|362.75|||365.5|365.5|357.5|357.5|1
1164344400000|2006-11-24 05:00:00|||369.25|369.25|370|370|362|362|1
1164603600000|2006-11-27 05:00:00|369.25|369.25|371.5|371.5|376.75|376.75|366.5|366.5|1
1164690000000|2006-11-28 05:00:00|371.5|371.5|368.75|368.75|373.5|373.5|364.5|364.5|1
1164776400000|2006-11-29 05:00:00|368.75|368.75|370.25|370.25|371.5|371.5|361.25|361.25|1
1164862800000|2006-11-30 05:00:00|370.25|370.25|377|377|378|378|363|363|1
1164949200000|2006-12-01 05:00:00|377|377|374|374|377.75|377.75|371|371|1
1165208400000|2006-12-04 05:00:00|374|374|362.75|362.75|374|374|359.5|359.5|1
1165294800000|2006-12-05 05:00:00|362.75|362.75|366.25|366.25|367|367|358|358|1
1165381200000|2006-12-06 05:00:00|366.25|366.25|353|353|366.25|366.25|351.5|351.5|1
1165467600000|2006-12-07 05:00:00|353|353|358.5|358.5|359.5|359.5|349.25|349.25|1
1165554000000|2006-12-08 05:00:00|358.5|358.5|354.25|354.25|360|360|353.25|353.25|1
1165813200000|2006-12-11 05:00:00|354.25|354.25|355.5|355.5|359.75|359.75|349|349|1
1165899600000|2006-12-12 05:00:00|355.5|355.5|359|359|361.5|361.5|355.5|355.5|1
1165986000000|2006-12-13 05:00:00|359|359|354.5|354.5|359|359|351|351|1
1166072400000|2006-12-14 05:00:00|354.5|354.5|358.75|358.75|359|359|352|352|1
1166158800000|2006-12-15 05:00:00|358.75|358.75|369|369|372.5|372.5|358.75|358.75|1
1166418000000|2006-12-18 05:00:00|369|369|365.75|365.75|369.75|369.75|362|362|1
1166504400000|2006-12-19 05:00:00|365.75|365.75|373|373|373.25|373.25|364|364|1
1166590800000|2006-12-20 05:00:00|373|373|372.75|372.75|376|376|370|370|1
1166677200000|2006-12-21 05:00:00|372.75|372.75|377.75|377.75|378.5|378.5|372.75|372.75|1
1166763600000|2006-12-22 05:00:00|377.75|377.75|384|384|384.25|384.25|377.75|377.75|1
1167109200000|2006-12-26 05:00:00|384|384|388|388|389|389|384|384|1
1167195600000|2006-12-27 05:00:00|388|388|386.75|386.75|389|389|383.5|383.5|1
1167282000000|2006-12-28 05:00:00|386.75|386.75|388.5|388.5|392|392|385.5|385.5|1
1167368400000|2006-12-29 05:00:00|388.5|388.5|390.25|390.25|391|391|387.5|387.5|1
1167714000000|2007-01-02 05:00:00|390.25|390.25|390.25|390.25|390.5|390.5|387.5|387.5|1
1167800400000|2007-01-03 05:00:00|390.25|390.25|370.5|370.5|390.25|390.25|370.25|370.25|1
1167886800000|2007-01-04 05:00:00|370.5|370.5|362.25|362.25|372.5|372.5|360.5|360.5|1
1167973200000|2007-01-05 05:00:00|362.25|362.25|368.25|368.25|368.75|368.75|359|359|1
1168232400000|2007-01-08 05:00:00|368.25|368.25|363.5|363.5|369.75|369.75|361.25|361.25|1
1168318800000|2007-01-09 05:00:00|363.5|363.5|354.5|354.5|363.5|363.5|354|354|1
1168405200000|2007-01-10 05:00:00|354.5|354.5|360.25|360.25|363.5|363.5|352.5|352.5|1
1168491600000|2007-01-11 05:00:00|360.25|360.25|376.5|376.5|380.25|380.25|360.25|360.25|1
1168578000000|2007-01-12 05:00:00|376.5|376.5|396.5|396.5|396.5|396.5|374.25|374.25|1
1168923600000|2007-01-16 05:00:00|396.5|396.5|403|403|416.5|416.5|396.5|396.5|1
1169010000000|2007-01-17 05:00:00|403|403|408|408|420.5|420.5|402.5|402.5|1
1169096400000|2007-01-18 05:00:00|408|408|412.25|412.25|418|418|405.25|405.25|1
1169182800000|2007-01-19 05:00:00|412.25|412.25|406.75|406.75|414.5|414.5|405.75|405.75|1
1169442000000|2007-01-22 05:00:00|406.75|406.75|404.25|404.25|409.25|409.25|399|399|1
1169528400000|2007-01-23 05:00:00|404.25|404.25|409|409|410.75|410.75|404.25|404.25|1
1169614800000|2007-01-24 05:00:00|409|409|400.75|400.75|411|411|397.25|397.25|1
1169701200000|2007-01-25 05:00:00|400.75|400.75|407|407|407.5|407.5|398.75|398.75|1
1169787600000|2007-01-26 05:00:00|407|407|405.5|405.5|408.75|408.75|402|402|1
1170046800000|2007-01-29 05:00:00|405.5|405.5|400|400|407.75|407.75|396|396|1
1170133200000|2007-01-30 05:00:00|400|400|404.75|404.75|405.75|405.75|396|396|1
1170219600000|2007-01-31 05:00:00|404.75|404.75|404|404|409.25|409.25|402.5|402.5|1
1170306000000|2007-02-01 05:00:00|404|404|398|398|408.5|408.5|396.5|396.5|1
1170392400000|2007-02-02 05:00:00|398|398|402|402|405.75|405.75|394.5|394.5|1
1170651600000|2007-02-05 05:00:00|402|402|402|402|407|407|397.75|397.75|1
1170738000000|2007-02-06 05:00:00|402|402|396.5|396.5|403.25|403.25|396.25|396.25|1
1170824400000|2007-02-07 05:00:00|396.5|396.5|392.25|392.25|399.75|399.75|391.5|391.5|1
1170910800000|2007-02-08 05:00:00|392.25|392.25|399.75|399.75|401.25|401.25|392.25|392.25|1
1170997200000|2007-02-09 05:00:00|399.75|399.75|406.25|406.25|409.75|409.75|397.25|397.25|1
1171256400000|2007-02-12 05:00:00|406.25|406.25|404.75|404.75|409.5|409.5|403|403|1
1171342800000|2007-02-13 05:00:00|404.75|404.75|411|411|411.75|411.75|403.25|403.25|1
1171429200000|2007-02-14 05:00:00|411|411|408.25|408.25|414|414|405.25|405.25|1
1171515600000|2007-02-15 05:00:00|408.25|408.25|407.5|407.5|412.75|412.75|404.75|404.75|1
1171602000000|2007-02-16 05:00:00|407.5|407.5|417|417|418|418|405.75|405.75|1
1171947600000|2007-02-20 05:00:00|417|417|415.25|415.25|420|420|414|414|1
1172034000000|2007-02-21 05:00:00|415.25|415.25|426.25|426.25|428.25|428.25|413.25|413.25|1
1172120400000|2007-02-22 05:00:00|426.25|426.25|434.5|434.5|435.25|435.25|425|425|1
1172206800000|2007-02-23 05:00:00|434.5|434.5|430.25|430.25|434.5|434.5|428|428|1
1172466000000|2007-02-26 05:00:00|430.25|430.25|425.5|425.5|437.25|437.25|425|425|1
1172552400000|2007-02-27 05:00:00|425.5|425.5|411|411|425.75|425.75|405.75|405.75|1
1172638800000|2007-02-28 05:00:00|411|411|425.25|425.25|426|426|409.25|409.25|1
1172725200000|2007-03-01 05:00:00|425.25|425.25|417.25|417.25|428.5|428.5|405.75|405.75|1
1172811600000|2007-03-02 05:00:00|417.25|417.25|411|411|419.25|419.25|408.25|408.25|1
1173070800000|2007-03-05 05:00:00|411|411|417.25|417.25|418|418|402.5|402.5|1
1173157200000|2007-03-06 05:00:00|417.25|417.25|412.5|412.5|420.25|420.25|411.75|411.75|1
1173243600000|2007-03-07 05:00:00|412.5|412.5|415.75|415.75|418|418|409.25|409.25|1
1173330000000|2007-03-08 05:00:00|415.75|415.75|412|412|419|419|411|411|1
1173416400000|2007-03-09 05:00:00|412|412|408.25|408.25|414|414|407|407|1
1173672000000|2007-03-12 04:00:00|408.25|408.25|399.75|399.75|408.5|408.5|397|397|1
1173758400000|2007-03-13 04:00:00|399.75|399.75|397|397|402.5|402.5|392.5|392.5|1
1173844800000|2007-03-14 04:00:00|397|397|389.5|389.5|397|397|388|388|1
1173931200000|2007-03-15 04:00:00|389.5|389.5|397.75|397.75|408.75|408.75|389.5|389.5|1
1174017600000|2007-03-16 04:00:00|397.75|397.75|399.5|399.5|405.5|405.5|392.25|392.25|1
1174276800000|2007-03-19 04:00:00|399.5|399.5|398|398|404|404|393.25|393.25|1
1174363200000|2007-03-20 04:00:00|398|398|405.25|405.25|406|406|395|395|1
1174449600000|2007-03-21 04:00:00|405.25|405.25|409.75|409.75|411.5|411.5|403.75|403.75|1
1174536000000|2007-03-22 04:00:00|409.75|409.75|409.5|409.5|410.5|410.5|406|406|1
1174622400000|2007-03-23 04:00:00|409.5|409.5|403.25|403.25|412.5|412.5|402.5|402.5|1
1174881600000|2007-03-26 04:00:00|403.25|403.25|391|391|403.25|403.25|385|385|1
1174968000000|2007-03-27 04:00:00|391|391|392.5|392.5|394|394|387|387|1
1175054400000|2007-03-28 04:00:00|392.5|392.5|388.5|388.5|396.25|396.25|384.5|384.5|1
1175140800000|2007-03-29 04:00:00|388.5|388.5|394.5|394.5|398|398|385|385|1
1175227200000|2007-03-30 04:00:00|394.5|394.5|374.5|374.5|397.75|397.75|374.5|374.5|1
1175486400000|2007-04-02 04:00:00|374.5|374.5|354.75|354.75|374.5|374.5|354.5|354.5|1
1175572800000|2007-04-03 04:00:00|354.75|354.75|346.25|346.25|359.25|359.25|343|343|1
1175659200000|2007-04-04 04:00:00|346.25|346.25|359.25|359.25|363.75|363.75|346.25|346.25|1
1175745600000|2007-04-05 04:00:00|359.25|359.25|366|366|367.5|367.5|357.25|357.25|1
1175832000000|2007-04-06 04:00:00|366|366|||367.25|367.25|360|360|1
1176091200000|2007-04-09 04:00:00|||363.5|363.5|385.25|385.25|360.5|360.5|1
1176177600000|2007-04-10 04:00:00|363.5|363.5|369|369|374.25|374.25|357.25|357.25|1
1176264000000|2007-04-11 04:00:00|369|369|360.75|360.75|372.5|372.5|359|359|1
1176350400000|2007-04-12 04:00:00|360.75|360.75|358.75|358.75|361.5|361.5|349|349|1
1176436800000|2007-04-13 04:00:00|358.75|358.75|369|369|369.75|369.75|355|355|1
1176696000000|2007-04-16 04:00:00|369|369|364.25|364.25|369|369|360.5|360.5|1
1176782400000|2007-04-17 04:00:00|364.25|364.25|353.25|353.25|369.75|369.75|352.25|352.25|1
1176868800000|2007-04-18 04:00:00|353.25|353.25|363.5|363.5|366.5|366.5|351|351|1
1176955200000|2007-04-19 04:00:00|363.5|363.5|371.25|371.25|373|373|361.5|361.5|1
1177041600000|2007-04-20 04:00:00|371.25|371.25|360.5|360.5|376|376|358.5|358.5|1
1177300800000|2007-04-23 04:00:00|360.5|360.5|352.25|352.25|360.5|360.5|349.25|349.25|1
1177387200000|2007-04-24 04:00:00|352.25|352.25|360.5|360.5|361.75|361.75|352|352|1
1177473600000|2007-04-25 04:00:00|360.5|360.5|371.25|371.25|380.5|380.5|360.5|360.5|1
1177560000000|2007-04-26 04:00:00|371.25|371.25|364.75|364.75|378.75|378.75|359.5|359.5|1
1177646400000|2007-04-27 04:00:00|364.75|364.75|364.25|364.25|366|366|357.25|357.25|1
1177905600000|2007-04-30 04:00:00|364.25|364.25|358|358|364.25|364.25|352.25|352.25|1
1177992000000|2007-05-01 04:00:00|358|358|367.5|367.5|368|368|353.75|353.75|1
1178078400000|2007-05-02 04:00:00|367.5|367.5|372|372|373.75|373.75|365|365|1
1178164800000|2007-05-03 04:00:00|372|372|379.75|379.75|386.75|386.75|370|370|1
1178251200000|2007-05-04 04:00:00|379.75|379.75|381.25|381.25|382.75|382.75|376.25|376.25|1
1178510400000|2007-05-07 04:00:00|381.25|381.25|369.5|369.5|390|390|367.5|367.5|1
1178596800000|2007-05-08 04:00:00|369.5|369.5|353.75|353.75|369.5|369.5|352|352|1
1178683200000|2007-05-09 04:00:00|353.75|353.75|357.25|357.25|358|358|351.5|351.5|1
1178769600000|2007-05-10 04:00:00|357.25|357.25|345.75|345.75|360|360|345|345|1
1178856000000|2007-05-11 04:00:00|345.75|345.75|361|361|361.75|361.75|343.5|343.5|1
1179115200000|2007-05-14 04:00:00|361|361|358|358|363|363|357|357|1
1179201600000|2007-05-15 04:00:00|358|358|371.5|371.5|374.5|374.5|355.25|355.25|1
1179288000000|2007-05-16 04:00:00|371.5|371.5|376|376|377.75|377.75|368.5|368.5|1
1179374400000|2007-05-17 04:00:00|376|376|373|373|378.75|378.75|371|371|1
1179460800000|2007-05-18 04:00:00|373|373|371.25|371.25|381.25|381.25|370|370|1
1179720000000|2007-05-21 04:00:00|371.25|371.25|381|381|382.75|382.75|368.25|368.25|1
1179806400000|2007-05-22 04:00:00|381|381|369.5|369.5|381|381|367.75|367.75|1
1179892800000|2007-05-23 04:00:00|369.5|369.5|368.5|368.5|374.75|374.75|367.25|367.25|1
1179979200000|2007-05-24 04:00:00|368.5|368.5|376.5|376.5|378.25|378.25|368.5|368.5|1
1180065600000|2007-05-25 04:00:00|376.5|376.5|376|376|379.75|379.75|370.75|370.75|1
1180411200000|2007-05-29 04:00:00|376|376|364.75|364.75|376|376|363.25|363.25|1
1180497600000|2007-05-30 04:00:00|364.75|364.75|382.25|382.25|384.75|384.75|363.5|363.5|1
1180584000000|2007-05-31 04:00:00|382.25|382.25|390.25|390.25|395.75|395.75|380.5|380.5|1
1180670400000|2007-06-01 04:00:00|390.25|390.25|386.75|386.75|395|395|385.5|385.5|1
1180929600000|2007-06-04 04:00:00|386.75|386.75|383.75|383.75|390|390|383|383|1
1181016000000|2007-06-05 04:00:00|383.75|383.75|380.25|380.25|390|390|377|377|1
1181102400000|2007-06-06 04:00:00|380.25|380.25|374.75|374.75|384|384|371.25|371.25|1
1181188800000|2007-06-07 04:00:00|374.75|374.75|384.75|384.75|386.5|386.5|372|372|1
1181275200000|2007-06-08 04:00:00|384.75|384.75|382|382|388.5|388.5|376.5|376.5|1
1181534400000|2007-06-11 04:00:00|382|382|396|396|400.75|400.75|382|382|1
1181620800000|2007-06-12 04:00:00|396|396|393.5|393.5|397.25|397.25|387.5|387.5|1
1181707200000|2007-06-13 04:00:00|393.5|393.5|404.5|404.5|406.5|406.5|389.5|389.5|1
1181793600000|2007-06-14 04:00:00|404.5|404.5|409.5|409.5|414|414|402.5|402.5|1
1181880000000|2007-06-15 04:00:00|409.5|409.5|419|419|423.5|423.5|403|403|1
1182139200000|2007-06-18 04:00:00|419|419|416|416|428.75|428.75|414|414|1
1182225600000|2007-06-19 04:00:00|416|416|396|396|417.5|417.5|396|396|1
1182312000000|2007-06-20 04:00:00|396|396|394.25|394.25|401|401|388|388|1
1182398400000|2007-06-21 04:00:00|394.25|394.25|385|385|402|402|382.5|382.5|1
1182484800000|2007-06-22 04:00:00|385|385|367.5|367.5|387.75|387.75|366|366|1
1182744000000|2007-06-25 04:00:00|367.5|367.5|357.75|357.75|367.75|367.75|357|357|1
1182830400000|2007-06-26 04:00:00|357.75|357.75|356.5|356.5|363.75|363.75|356|356|1
1182916800000|2007-06-27 04:00:00|356.5|356.5|343.75|343.75|359|359|340.75|340.75|1
1183003200000|2007-06-28 04:00:00|343.75|343.75|339.5|339.5|346.25|346.25|338|338|1
1183089600000|2007-06-29 04:00:00|339.5|339.5|329.5|329.5|347.5|347.5|323|323|1
1183348800000|2007-07-02 04:00:00|329.5|329.5|330.5|330.5|337.5|337.5|325|325|1
1183435200000|2007-07-03 04:00:00|330.5|330.5|320|320|330.75|330.75|317.25|317.25|1
1183521600000|2007-07-04 04:00:00|320|320|||327|327|318|318|1
1183608000000|2007-07-05 04:00:00|||324|324|326.5|326.5|320.5|320.5|1
1183694400000|2007-07-06 04:00:00|324|324|334.5|334.5|334.5|334.5|323.25|323.25|1
1183953600000|2007-07-09 04:00:00|334.5|334.5|332.5|332.5|334.5|334.5|325.25|325.25|1
1184040000000|2007-07-10 04:00:00|332.5|332.5|338|338|340|340|327.25|327.25|1
1184126400000|2007-07-11 04:00:00|338|338|336|336|339|339|334.5|334.5|1
1184212800000|2007-07-12 04:00:00|336|336|344|344|344|344|332|332|1
1184299200000|2007-07-13 04:00:00|344|344|341.5|341.5|344|344|338.75|338.75|1
1184558400000|2007-07-16 04:00:00|341.5|341.5|334.75|334.75|348.25|348.25|334.75|334.75|1
1184644800000|2007-07-17 04:00:00|334.75|334.75|322.5|322.5|334.75|334.75|317.5|317.5|1
1184731200000|2007-07-18 04:00:00|322.5|322.5|327|327|328.25|328.25|321.5|321.5|1
1184817600000|2007-07-19 04:00:00|327|327|321.25|321.25|329.5|329.5|316.25|316.25|1
1184904000000|2007-07-20 04:00:00|321.25|321.25|318.25|318.25|327.5|327.5|315.25|315.25|1
1185163200000|2007-07-23 04:00:00|318.25|318.25|310|310|318.25|318.25|308.5|308.5|1
1185249600000|2007-07-24 04:00:00|310|310|311.5|311.5|316.5|316.5|309.5|309.5|1
1185336000000|2007-07-25 04:00:00|311.5|311.5|311.5|311.5|316.5|316.5|310.75|310.75|1
1185422400000|2007-07-26 04:00:00|311.5|311.5|317.5|317.5|326|326|311.5|311.5|1
1185508800000|2007-07-27 04:00:00|317.5|317.5|321|321|322.25|322.25|315|315|1
1185768000000|2007-07-30 04:00:00|321|321|323.5|323.5|324.75|324.75|313.5|313.5|1
1185854400000|2007-07-31 04:00:00|323.5|323.5|325.75|325.75|326.5|326.5|321.5|321.5|1
1185940800000|2007-08-01 04:00:00|325.75|325.75|319|319|328|328|316.75|316.75|1
1186027200000|2007-08-02 04:00:00|319|319|324|324|328|328|319|319|1
1186113600000|2007-08-03 04:00:00|324|324|326.5|326.5|330|330|322|322|1
1186372800000|2007-08-06 04:00:00|326.5|326.5|325.75|325.75|327|327|316.5|316.5|1
1186459200000|2007-08-07 04:00:00|325.75|325.75|335.25|335.25|335.75|335.75|323.5|323.5|1
1186545600000|2007-08-08 04:00:00|335.25|335.25|341|341|342.75|342.75|333.25|333.25|1
1186632000000|2007-08-09 04:00:00|341|341|332.25|332.25|343|343|330.75|330.75|1
1186718400000|2007-08-10 04:00:00|332.25|332.25|333|333|337|337|324.75|324.75|1
1186977600000|2007-08-13 04:00:00|333|333|331|331|340.5|340.5|330|330|1
1187064000000|2007-08-14 04:00:00|331|331|327.5|327.5|335|335|324.25|324.25|1
1187150400000|2007-08-15 04:00:00|327.5|327.5|328|328|333.5|333.5|324.25|324.25|1
1187236800000|2007-08-16 04:00:00|328|328|321.5|321.5|328|328|309.5|309.5|1
1187323200000|2007-08-17 04:00:00|321.5|321.5|328.5|328.5|329.5|329.5|317.25|317.25|1
1187582400000|2007-08-20 04:00:00|328.5|328.5|331.75|331.75|332.5|332.5|324.5|324.5|1
1187668800000|2007-08-21 04:00:00|331.75|331.75|338.5|338.5|340.75|340.75|329.75|329.75|1
1187755200000|2007-08-22 04:00:00|338.5|338.5|347.5|347.5|348|348|337.25|337.25|1
1187841600000|2007-08-23 04:00:00|347.5|347.5|345.25|345.25|354.5|354.5|344|344|1
1187928000000|2007-08-24 04:00:00|345.25|345.25|341.5|341.5|345.5|345.5|341|341|1
1188187200000|2007-08-27 04:00:00|341.5|341.5|335.75|335.75|341.5|341.5|323|323|1
1188273600000|2007-08-28 04:00:00|335.75|335.75|327.25|327.25|336.75|336.75|325.25|325.25|1
1188360000000|2007-08-29 04:00:00|327.25|327.25|322.75|322.75|329.5|329.5|321.75|321.75|1
1188446400000|2007-08-30 04:00:00|322.75|322.75|322.75|322.75|331|331|316|316|1
1188532800000|2007-08-31 04:00:00|322.75|322.75|324|324|330.5|330.5|321.25|321.25|1
1188878400000|2007-09-04 04:00:00|324|324|336.75|336.75|340.5|340.5|324|324|1
1188964800000|2007-09-05 04:00:00|336.75|336.75|328.75|328.75|339.75|339.75|328.25|328.25|1
1189051200000|2007-09-06 04:00:00|328.75|328.75|323.25|323.25|330.75|330.75|321|321|1
1189137600000|2007-09-07 04:00:00|323.25|323.25|331.25|331.25|332.25|332.25|319.75|319.75|1
1189396800000|2007-09-10 04:00:00|331.25|331.25|329.75|329.75|336.75|336.75|326|326|1
1189483200000|2007-09-11 04:00:00|329.75|329.75|324.5|324.5|330|330|322|322|1
1189569600000|2007-09-12 04:00:00|324.5|324.5|339.75|339.75|341.75|341.75|321.75|321.75|1
1189656000000|2007-09-13 04:00:00|339.75|339.75|330.75|330.75|342|342|327.5|327.5|1
1189742400000|2007-09-14 04:00:00|330.75|330.75|336.5|336.5|337.5|337.5|329.5|329.5|1
1190001600000|2007-09-17 04:00:00|336.5|336.5|352.25|352.25|354.25|354.25|336.5|336.5|1
1190088000000|2007-09-18 04:00:00|352.25|352.25|352.25|352.25|354.25|354.25|344.25|344.25|1
1190174400000|2007-09-19 04:00:00|352.25|352.25|358.25|358.25|358.75|358.75|347|347|1
1190260800000|2007-09-20 04:00:00|358.25|358.25|369.25|369.25|375.5|375.5|357|357|1
1190347200000|2007-09-21 04:00:00|369.25|369.25|376.5|376.5|377|377|367.75|367.75|1
1190606400000|2007-09-24 04:00:00|376.5|376.5|373.5|373.5|380.5|380.5|370.5|370.5|1
1190692800000|2007-09-25 04:00:00|373.5|373.5|371.75|371.75|375.5|375.5|370.75|370.75|1
1190779200000|2007-09-26 04:00:00|371.75|371.75|375|375|376|376|368.25|368.25|1
1190865600000|2007-09-27 04:00:00|375|375|386.75|386.75|389.5|389.5|374.5|374.5|1
1190952000000|2007-09-28 04:00:00|386.75|386.75|373|373|387.5|387.5|370|370|1
1191211200000|2007-10-01 04:00:00|373|373|368.75|368.75|376.5|376.5|368|368|1
1191297600000|2007-10-02 04:00:00|368.75|368.75|348.75|348.75|368.75|368.75|348.75|348.75|1
1191384000000|2007-10-03 04:00:00|348.75|348.75|344.5|344.5|351.5|351.5|342.25|342.25|1
1191470400000|2007-10-04 04:00:00|344.5|344.5|342.25|342.25|349.75|349.75|341|341|1
1191556800000|2007-10-05 04:00:00|342.25|342.25|342.25|342.25|343.75|343.75|339.5|339.5|1
1191816000000|2007-10-08 04:00:00|342.25|342.25|339.75|339.75|342.5|342.5|335|335|1
1191902400000|2007-10-09 04:00:00|339.75|339.75|342.5|342.5|348.75|348.75|338.25|338.25|1
1191988800000|2007-10-10 04:00:00|342.5|342.5|347.25|347.25|348.5|348.5|342.5|342.5|1
1192075200000|2007-10-11 04:00:00|347.25|347.25|343.75|343.75|349.75|349.75|341.25|341.25|1
1192161600000|2007-10-12 04:00:00|343.75|343.75|351|351|358|358|340.75|340.75|1
1192420800000|2007-10-15 04:00:00|351|351|362|362|362.5|362.5|350|350|1
1192507200000|2007-10-16 04:00:00|362|362|360.5|360.5|362|362|354.75|354.75|1
1192593600000|2007-10-17 04:00:00|360.5|360.5|358|358|360.75|360.75|355.5|355.5|1
1192680000000|2007-10-18 04:00:00|358|358|367.25|367.25|367.5|367.5|356.5|356.5|1
1192766400000|2007-10-19 04:00:00|367.25|367.25|370.25|370.25|371.25|371.25|363.75|363.75|1
1193025600000|2007-10-22 04:00:00|370.25|370.25|364.5|364.5|370.25|370.25|359|359|1
1193112000000|2007-10-23 04:00:00|364.5|364.5|361|361|368.75|368.75|359.5|359.5|1
1193198400000|2007-10-24 04:00:00|361|361|356.5|356.5|362.5|362.5|355.75|355.75|1
1193284800000|2007-10-25 04:00:00|356.5|356.5|366.25|366.25|367.5|367.5|356.25|356.25|1
1193371200000|2007-10-26 04:00:00|366.25|366.25|372|372|374.5|374.5|365|365|1
1193630400000|2007-10-29 04:00:00|372|372|376|376|379|379|371.25|371.25|1
1193716800000|2007-10-30 04:00:00|376|376|370.25|370.25|376|376|368.75|368.75|1
1193803200000|2007-10-31 04:00:00|370.25|370.25|375.5|375.5|380|380|368|368|1
1193889600000|2007-11-01 04:00:00|375.5|375.5|368.75|368.75|379.5|379.5|366.5|366.5|1
1193976000000|2007-11-02 04:00:00|368.75|368.75|377|377|380.75|380.75|368.25|368.25|1
1194238800000|2007-11-05 05:00:00|377|377|375.25|375.25|377.75|377.75|372|372|1
1194325200000|2007-11-06 05:00:00|375.25|375.25|385.75|385.75|387.75|387.75|374.25|374.25|1
1194411600000|2007-11-07 05:00:00|385.75|385.75|384.25|384.25|393|393|382.25|382.25|1
1194498000000|2007-11-08 05:00:00|384.25|384.25|389.5|389.5|390|390|382.5|382.5|1
1194584400000|2007-11-09 05:00:00|389.5|389.5|386.75|386.75|389.5|389.5|380.5|380.5|1
1194843600000|2007-11-12 05:00:00|386.75|386.75|379|379|386.75|386.75|377.75|377.75|1
1194930000000|2007-11-13 05:00:00|379|379|374.75|374.75|382|382|374|374|1
1195016400000|2007-11-14 05:00:00|374.75|374.75|383|383|385|385|373.75|373.75|1
1195102800000|2007-11-15 05:00:00|383|383|374.75|374.75|383.5|383.5|374.25|374.25|1
1195189200000|2007-11-16 05:00:00|374.75|374.75|379.5|379.5|381.5|381.5|374.25|374.25|1
1195448400000|2007-11-19 05:00:00|379.5|379.5|377.5|377.5|385|385|376.5|376.5|1
1195534800000|2007-11-20 05:00:00|377.5|377.5|381.25|381.25|386.25|386.25|374|374|1
1195621200000|2007-11-21 05:00:00|381.25|381.25|382|382|383|383|377.5|377.5|1
1195794000000|2007-11-23 05:00:00|382|382|389|389|389.75|389.75|381|381|1
1196053200000|2007-11-26 05:00:00|389|389|385.75|385.75|394|394|381|381|1
1196139600000|2007-11-27 05:00:00|385.75|385.75|383.5|383.5|386|386|381.25|381.25|1
1196226000000|2007-11-28 05:00:00|383.5|383.5|387.25|387.25|387.75|387.75|380|380|1
1196312400000|2007-11-29 05:00:00|387.25|387.25|383.5|383.5|390|390|382.5|382.5|1
1196398800000|2007-11-30 05:00:00|383.5|383.5|384.5|384.5|387.5|387.5|378|378|1
1196658000000|2007-12-03 05:00:00|384.5|384.5|386|386|392.25|392.25|382.25|382.25|1
1196744400000|2007-12-04 05:00:00|386|386|394|394|395.75|395.75|385.5|385.5|1
1196830800000|2007-12-05 05:00:00|394|394|394|394|396|396|390.5|390.5|1
1196917200000|2007-12-06 05:00:00|394|394|394.75|394.75|395.5|395.5|391|391|1
1197003600000|2007-12-07 05:00:00|394.75|394.75|399.5|399.5|400|400|394.25|394.25|1
1197262800000|2007-12-10 05:00:00|399.5|399.5|400.5|400.5|402.25|402.25|398.25|398.25|1
1197349200000|2007-12-11 05:00:00|400.5|400.5|406.5|406.5|407.75|407.75|398.25|398.25|1
1197435600000|2007-12-12 05:00:00|406.5|406.5|416.75|416.75|417.25|417.25|402|402|1
1197522000000|2007-12-13 05:00:00|416.75|416.75|418.75|418.75|422|422|412|412|1
1197608400000|2007-12-14 05:00:00|418.75|418.75|420|420|421|421|416.25|416.25|1
1197867600000|2007-12-17 05:00:00|420|420|438.75|438.75|443.25|443.25|420|420|1
1197954000000|2007-12-18 05:00:00|438.75|438.75|432|432|438.75|438.75|431.25|431.25|1
1198040400000|2007-12-19 05:00:00|432|432|434.75|434.75|436.5|436.5|430.25|430.25|1
1198126800000|2007-12-20 05:00:00|434.75|434.75|437.5|437.5|438|438|431.75|431.75|1
1198213200000|2007-12-21 05:00:00|437.5|437.5|443.5|443.5|448|448|436.5|436.5|1
1198472400000|2007-12-24 05:00:00|443.5|443.5|444|444|444.5|444.5|440.25|440.25|1
1198645200000|2007-12-26 05:00:00|444|444|452.25|452.25|455|455|444|444|1
1198731600000|2007-12-27 05:00:00|452.25|452.25|454.75|454.75|455|455|450.5|450.5|1
1198818000000|2007-12-28 05:00:00|454.75|454.75|452|452|457|457|451.75|451.75|1
1199077200000|2007-12-31 05:00:00|452|452|455.5|455.5|457|457|447.75|447.75|1
1199250000000|2008-01-02 05:00:00|455.5|455.5|462.5|462.5|469.5|469.5|455.5|455.5|1
1199336400000|2008-01-03 05:00:00|462.5|462.5|466|466|469|469|460.75|460.75|1
1199422800000|2008-01-04 05:00:00|466|466|466.75|466.75|469|469|459|459|1
1199682000000|2008-01-07 05:00:00|466.75|466.75|466.25|466.25|468.5|468.5|462|462|1
1199768400000|2008-01-08 05:00:00|466.25|466.25|478.75|478.75|480|480|465.5|465.5|1
1199854800000|2008-01-09 05:00:00|478.75|478.75|477.25|477.25|482|482|475.5|475.5|1
1199941200000|2008-01-10 05:00:00|477.25|477.25|475|475|478.25|478.25|471|471|1
1200027600000|2008-01-11 05:00:00|475|475|495|495|495|495|473.5|473.5|1
1200286800000|2008-01-14 05:00:00|495|495|512|512|515|515|495|495|1
1200373200000|2008-01-15 05:00:00|512|512|509|509|519.25|519.25|505|505|1
1200459600000|2008-01-16 05:00:00|509|509|502.5|502.5|509|509|496|496|1
1200546000000|2008-01-17 05:00:00|502.5|502.5|502|502|513.75|513.75|500.25|500.25|1
1200632400000|2008-01-18 05:00:00|502|502|498.25|498.25|502.5|502.5|494.75|494.75|1
1200978000000|2008-01-22 05:00:00|498.25|498.25|489|489|498.5|498.5|478.25|478.25|1
1201064400000|2008-01-23 05:00:00|489|489|469.25|469.25|493.75|493.75|469|469|1
1201150800000|2008-01-24 05:00:00|469.25|469.25|489.25|489.25|489.25|489.25|469.25|469.25|1
1201237200000|2008-01-25 05:00:00|489.25|489.25|498.25|498.25|504.5|504.5|489.25|489.25|1
1201496400000|2008-01-28 05:00:00|498.25|498.25|502.25|502.25|503.75|503.75|490|490|1
1201582800000|2008-01-29 05:00:00|502.25|502.25|501|501|507.5|507.5|497|497|1
1201669200000|2008-01-30 05:00:00|501|501|498.5|498.5|502.5|502.5|494.25|494.25|1
1201755600000|2008-01-31 05:00:00|498.5|498.5|501.25|501.25|505.25|505.25|492|492|1
1201842000000|2008-02-01 05:00:00|501.25|501.25|500.5|500.5|509.75|509.75|499.25|499.25|1
1202101200000|2008-02-04 05:00:00|500.5|500.5|510.5|510.5|511|511|500.5|500.5|1
1202187600000|2008-02-05 05:00:00|510.5|510.5|509.25|509.25|512|512|505|505|1
1202274000000|2008-02-06 05:00:00|509.25|509.25|501.5|501.5|528.75|528.75|500|500|1
1202360400000|2008-02-07 05:00:00|501.5|501.5|499.5|499.5|504.5|504.5|491|491|1
1202446800000|2008-02-08 05:00:00|499.5|499.5|508|508|519|519|499.5|499.5|1
1202706000000|2008-02-11 05:00:00|508|508|503.5|503.5|512.75|512.75|491.25|491.25|1
1202792400000|2008-02-12 05:00:00|503.5|503.5|497.75|497.75|506.5|506.5|495|495|1
1202878800000|2008-02-13 05:00:00|497.75|497.75|497|497|498.75|498.75|492.5|492.5|1
1202965200000|2008-02-14 05:00:00|497|497|511|511|512.5|512.5|496.5|496.5|1
1203051600000|2008-02-15 05:00:00|511|511|514.75|514.75|517|517|509.75|509.75|1
1203397200000|2008-02-19 05:00:00|514.75|514.75|520|520|524.75|524.75|514.25|514.25|1
1203483600000|2008-02-20 05:00:00|520|520|523.5|523.5|524|524|513.25|513.25|1
1203570000000|2008-02-21 05:00:00|523.5|523.5|524.5|524.5|529|529|516.5|516.5|1
1203656400000|2008-02-22 05:00:00|524.5|524.5|522.25|522.25|525|525|518.75|518.75|1
1203915600000|2008-02-25 05:00:00|522.25|522.25|533.25|533.25|542|542|521.25|521.25|1
1204002000000|2008-02-26 05:00:00|533.25|533.25|530.5|530.5|539.25|539.25|513.25|513.25|1
1204088400000|2008-02-27 05:00:00|530.5|530.5|525|525|532.5|532.5|518|518|1
1204174800000|2008-02-28 05:00:00|525|525|543.25|543.25|544|544|520.5|520.5|1
1204261200000|2008-02-29 05:00:00|543.25|543.25|546|546|547.75|547.75|539.5|539.5|1
1204520400000|2008-03-03 05:00:00|546|546|555.5|555.5|562|562|544|544|1
1204606800000|2008-03-04 05:00:00|555.5|555.5|543|543|560.5|560.5|530|530|1
1204693200000|2008-03-05 05:00:00|543|543|557|557|564|564|540|540|1
1204779600000|2008-03-06 05:00:00|557|557|557|557|562.75|562.75|546|546|1
1204866000000|2008-03-07 05:00:00|557|557|533.5|533.5|557|557|528|528|1
1205121600000|2008-03-10 04:00:00|533.5|533.5|555.5|555.5|556|556|516.5|516.5|1
1205208000000|2008-03-11 04:00:00|555.5|555.5|564|564|572|572|549.75|549.75|1
1205294400000|2008-03-12 04:00:00|564|564|556.75|556.75|564|564|551|551|1
1205380800000|2008-03-13 04:00:00|556.75|556.75|559.75|559.75|568|568|553.25|553.25|1
1205467200000|2008-03-14 04:00:00|559.75|559.75|545.5|545.5|565.5|565.5|541|541|1
1205726400000|2008-03-17 04:00:00|545.5|545.5|539.25|539.25|567.25|567.25|539.25|539.25|1
1205812800000|2008-03-18 04:00:00|539.25|539.25|547.25|547.25|549.5|549.5|528|528|1
1205899200000|2008-03-19 04:00:00|547.25|547.25|527.25|527.25|548.75|548.75|527.25|527.25|1
1205985600000|2008-03-20 04:00:00|527.25|527.25|507.5|507.5|527.25|527.25|507.25|507.25|1
1206331200000|2008-03-24 04:00:00|507.5|507.5|524.75|524.75|525.5|525.5|507.5|507.5|1
1206417600000|2008-03-25 04:00:00|524.75|524.75|544.75|544.75|544.75|544.75|524.75|524.75|1
1206504000000|2008-03-26 04:00:00|544.75|544.75|552.25|552.25|561|561|541.5|541.5|1
1206590400000|2008-03-27 04:00:00|552.25|552.25|555.5|555.5|557.5|557.5|546.5|546.5|1
1206676800000|2008-03-28 04:00:00|555.5|555.5|560.5|560.5|562.75|562.75|547.25|547.25|1
1206936000000|2008-03-31 04:00:00|560.5|560.5|567.25|567.25|588|588|557|557|1
1207022400000|2008-04-01 04:00:00|567.25|567.25|584|584|587.75|587.75|561.25|561.25|1
1207108800000|2008-04-02 04:00:00|584|584|595.75|595.75|599.25|599.25|582|582|1
1207195200000|2008-04-03 04:00:00|595.75|595.75|600|600|602.75|602.75|590.25|590.25|1
1207281600000|2008-04-04 04:00:00|600|600|598|598|601.5|601.5|595.5|595.5|1
1207540800000|2008-04-07 04:00:00|598|598|590|590|601|601|587|587|1
1207627200000|2008-04-08 04:00:00|590|590|591.25|591.25|594.25|594.25|586.5|586.5|1
1207713600000|2008-04-09 04:00:00|591.25|591.25|605|605|616|616|591.25|591.25|1
1207800000000|2008-04-10 04:00:00|605|605|594.25|594.25|612.25|612.25|593|593|1
1207886400000|2008-04-11 04:00:00|594.25|594.25|584.25|584.25|598|598|583|583|1
1208145600000|2008-04-14 04:00:00|584.25|584.25|591.75|591.75|594.75|594.75|579.25|579.25|1
1208232000000|2008-04-15 04:00:00|591.75|591.75|606|606|609.5|609.5|591.75|591.75|1
1208318400000|2008-04-16 04:00:00|606|606|603.5|603.5|609|609|599.75|599.75|1
1208404800000|2008-04-17 04:00:00|603.5|603.5|603.5|603.5|609.5|609.5|598.5|598.5|1
1208491200000|2008-04-18 04:00:00|603.5|603.5|599.5|599.5|606|606|590.5|590.5|1
1208750400000|2008-04-21 04:00:00|599.5|599.5|580.25|580.25|599.5|599.5|569.5|569.5|1
1208836800000|2008-04-22 04:00:00|580.25|580.25|594.25|594.25|601.25|601.25|577.25|577.25|1
1208923200000|2008-04-23 04:00:00|594.25|594.25|587.75|587.75|597|597|586|586|1
1209009600000|2008-04-24 04:00:00|587.75|587.75|576.25|576.25|590.75|590.75|572.25|572.25|1
1209096000000|2008-04-25 04:00:00|576.25|576.25|577.25|577.25|593|593|566|566|1
1209355200000|2008-04-28 04:00:00|577.25|577.25|600|600|601|601|577.25|577.25|1
1209441600000|2008-04-29 04:00:00|600|600|591.25|591.25|610.25|610.25|586.75|586.75|1
1209528000000|2008-04-30 04:00:00|591.25|591.25|600.25|600.25|603|603|591|591|1
1209614400000|2008-05-01 04:00:00|600.25|600.25|605.5|605.5|606.5|606.5|591.25|591.25|1
1209700800000|2008-05-02 04:00:00|605.5|605.5|602|602|612.75|612.75|600|600|1
1209960000000|2008-05-05 04:00:00|602|602|582|582|606.5|606.5|572|572|1
1210046400000|2008-05-06 04:00:00|582|582|594.75|594.75|610.5|610.5|582|582|1
1210132800000|2008-05-07 04:00:00|594.75|594.75|601.5|601.5|606|606|594.75|594.75|1
1210219200000|2008-05-08 04:00:00|601.5|601.5|618.75|618.75|621.75|621.75|601.5|601.5|1
1210305600000|2008-05-09 04:00:00|618.75|618.75|618.5|618.5|627|627|613|613|1
1210564800000|2008-05-12 04:00:00|618.5|618.5|603.5|603.5|618.75|618.75|603|603|1
1210651200000|2008-05-13 04:00:00|603.5|603.5|597.5|597.5|603.5|603.5|585|585|1
1210737600000|2008-05-14 04:00:00|597.5|597.5|589.75|589.75|598|598|586.75|586.75|1
1210824000000|2008-05-15 04:00:00|589.75|589.75|599|599|599.75|599.75|585.25|585.25|1
1210910400000|2008-05-16 04:00:00|599|599|591|591|608.5|608.5|587.5|587.5|1
1211169600000|2008-05-19 04:00:00|591|591|586.75|586.75|593.5|593.5|582|582|1
1211256000000|2008-05-20 04:00:00|586.75|586.75|589.75|589.75|603.5|603.5|586.25|586.25|1
1211342400000|2008-05-21 04:00:00|589.75|589.75|607.25|607.25|608.75|608.75|589|589|1
1211428800000|2008-05-22 04:00:00|607.25|607.25|595.75|595.75|611.25|611.25|595.25|595.25|1
1211515200000|2008-05-23 04:00:00|595.75|595.75|599.75|599.75|602|602|593|593|1
1211860800000|2008-05-27 04:00:00|599.75|599.75|598|598|607|607|592.5|592.5|1
1211947200000|2008-05-28 04:00:00|598|598|592.5|592.5|598|598|585|585|1
1212033600000|2008-05-29 04:00:00|592.5|592.5|582.25|582.25|594.75|594.75|572.75|572.75|1
1212120000000|2008-05-30 04:00:00|582.25|582.25|599.25|599.25|603.25|603.25|577|577|1
1212379200000|2008-06-02 04:00:00|599.25|599.25|615.75|615.75|618|618|595.75|595.75|1
1212465600000|2008-06-03 04:00:00|615.75|615.75|608|608|618.75|618.75|601.75|601.75|1
1212552000000|2008-06-04 04:00:00|608|608|614.5|614.5|615|615|602.25|602.25|1
1212638400000|2008-06-05 04:00:00|614.5|614.5|643.25|643.25|643.75|643.75|614.5|614.5|1
1212724800000|2008-06-06 04:00:00|643.25|643.25|650.75|650.75|663.25|663.25|641.75|641.75|1
1212984000000|2008-06-09 04:00:00|650.75|650.75|657.25|657.25|673|673|650.75|650.75|1
1213070400000|2008-06-10 04:00:00|657.25|657.25|673.25|673.25|673.75|673.75|655.25|655.25|1
1213156800000|2008-06-11 04:00:00|673.25|673.25|703.25|703.25|703.25|703.25|673.25|673.25|1
1213243200000|2008-06-12 04:00:00|703.25|703.25|709|709|725.5|725.5|696.5|696.5|1
1213329600000|2008-06-13 04:00:00|709|709|731.75|731.75|737.5|737.5|701|701|1
1213588800000|2008-06-16 04:00:00|731.75|731.75|732.5|732.5|758|758|724|724|1
1213675200000|2008-06-17 04:00:00|732.5|732.5|742.25|742.25|743.75|743.75|725.25|725.25|1
1213761600000|2008-06-18 04:00:00|742.25|742.25|746.25|746.25|755|755|732.75|732.75|1
1213848000000|2008-06-19 04:00:00|746.25|746.25|727.75|727.75|754|754|717.75|717.75|1
1213934400000|2008-06-20 04:00:00|727.75|727.75|721.25|721.25|738|738|717.75|717.75|1
1214193600000|2008-06-23 04:00:00|721.25|721.25|724.25|724.25|726.5|726.5|703.5|703.5|1
1214280000000|2008-06-24 04:00:00|724.25|724.25|712.5|712.5|728.75|728.75|709|709|1
1214366400000|2008-06-25 04:00:00|712.5|712.5|730|730|731|731|708.5|708.5|1
1214452800000|2008-06-26 04:00:00|730|730|753.75|753.75|760|760|730|730|1
1214539200000|2008-06-27 04:00:00|753.75|753.75|754.75|754.75|765|765|746|746|1
1214798400000|2008-06-30 04:00:00|754.75|754.75|724.75|724.75|761|761|715.5|715.5|1
1214884800000|2008-07-01 04:00:00|724.75|724.75|719.5|719.5|724.75|724.75|703|703|1
1214971200000|2008-07-02 04:00:00|719.5|719.5|748.75|748.75|749.75|749.75|714.75|714.75|1
1215057600000|2008-07-03 04:00:00|748.75|748.75|746|746|751.5|751.5|730.25|730.25|1
1215403200000|2008-07-07 04:00:00|746|746|716.5|716.5|746|746|692.25|692.25|1
1215489600000|2008-07-08 04:00:00|716.5|716.5|692.75|692.75|716.5|716.5|672.5|672.5|1
1215576000000|2008-07-09 04:00:00|692.75|692.75|683|683|695|695|675.25|675.25|1
1215662400000|2008-07-10 04:00:00|683|683|675.25|675.25|684|684|673|673|1
1215748800000|2008-07-11 04:00:00|675.25|675.25|680|680|685.25|685.25|666|666|1
1216008000000|2008-07-14 04:00:00|680|680|657|657|680|680|650|650|1
1216094400000|2008-07-15 04:00:00|657|657|648.25|648.25|672.5|672.5|643.25|643.25|1
1216180800000|2008-07-16 04:00:00|648.25|648.25|658.5|658.5|660.25|660.25|639|639|1
1216267200000|2008-07-17 04:00:00|658.5|658.5|631.25|631.25|663.5|663.5|629.25|629.25|1
1216353600000|2008-07-18 04:00:00|631.25|631.25|609.5|609.5|637.25|637.25|608.25|608.25|1
1216612800000|2008-07-21 04:00:00|609.5|609.5|589.25|589.25|609.5|609.5|584|584|1
1216699200000|2008-07-22 04:00:00|589.25|589.25|573.5|573.5|594|594|571.25|571.25|1
1216785600000|2008-07-23 04:00:00|573.5|573.5|571.5|571.5|589|589|543.75|543.75|1
1216872000000|2008-07-24 04:00:00|571.5|571.5|573|573|584|584|561.75|561.75|1
1216958400000|2008-07-25 04:00:00|573|573|577.25|577.25|585.5|585.5|569|569|1
1217217600000|2008-07-28 04:00:00|577.25|577.25|582|582|590.75|590.75|574.75|574.75|1
1217304000000|2008-07-29 04:00:00|582|582|594|594|596.75|596.75|570.75|570.75|1
1217390400000|2008-07-30 04:00:00|594|594|601.5|601.5|605|605|586.75|586.75|1
1217476800000|2008-07-31 04:00:00|601.5|601.5|587.5|587.5|603.25|603.25|585|585|1
1217563200000|2008-08-01 04:00:00|587.5|587.5|565|565|589.5|589.5|561.5|561.5|1
1217822400000|2008-08-04 04:00:00|565|565|535.5|535.5|565|565|535|535|1
1217908800000|2008-08-05 04:00:00|535.5|535.5|525.25|525.25|547.5|547.5|516.5|516.5|1
1217995200000|2008-08-06 04:00:00|525.25|525.25|508|508|529.75|529.75|502.75|502.75|1
1218081600000|2008-08-07 04:00:00|508|508|522.25|522.25|524.75|524.75|503.5|503.5|1
1218168000000|2008-08-08 04:00:00|522.25|522.25|498.5|498.5|526.5|526.5|494.25|494.25|1
1218427200000|2008-08-11 04:00:00|498.5|498.5|497.25|497.25|504.75|504.75|492.75|492.75|1
1218513600000|2008-08-12 04:00:00|497.25|497.25|509|509|516|516|485.25|485.25|1
1218600000000|2008-08-13 04:00:00|509|509|539|539|539|539|509|509|1
1218686400000|2008-08-14 04:00:00|539|539|557.75|557.75|559.5|559.5|530|530|1
1218772800000|2008-08-15 04:00:00|557.75|557.75|529.75|529.75|557.75|557.75|527.75|527.75|1
1219032000000|2008-08-18 04:00:00|529.75|529.75|553|553|559.25|559.25|529.75|529.75|1
1219118400000|2008-08-19 04:00:00|553|553|564.75|564.75|573.75|573.75|541.5|541.5|1
1219204800000|2008-08-20 04:00:00|564.75|564.75|575.25|575.25|578|578|564|564|1
1219291200000|2008-08-21 04:00:00|575.25|575.25|597.75|597.75|605.25|605.25|574.25|574.25|1
1219377600000|2008-08-22 04:00:00|597.75|597.75|586.5|586.5|597.75|597.75|581.75|581.75|1
1219636800000|2008-08-25 04:00:00|586.5|586.5|580.25|580.25|608.75|608.75|578.5|578.5|1
1219723200000|2008-08-26 04:00:00|580.25|580.25|575.25|575.25|583.25|583.25|568.25|568.25|1
1219809600000|2008-08-27 04:00:00|575.25|575.25|577.5|577.5|585.25|585.25|567.25|567.25|1
1219896000000|2008-08-28 04:00:00|577.5|577.5|570|570|578.5|578.5|563.75|563.75|1
1219982400000|2008-08-29 04:00:00|570|570|568.25|568.25|582.5|582.5|564.75|564.75|1
1220328000000|2008-09-02 04:00:00|568.25|568.25|553|553|568.25|568.25|536.5|536.5|1
1220414400000|2008-09-03 04:00:00|553|553|546.5|546.5|559|559|534|534|1
1220500800000|2008-09-04 04:00:00|546.5|546.5|549.25|549.25|556.5|556.5|540|540|1
1220587200000|2008-09-05 04:00:00|549.25|549.25|531.5|531.5|549.25|549.25|526.75|526.75|1
1220846400000|2008-09-08 04:00:00|531.5|531.5|533|533|542|542|528|528|1
1220932800000|2008-09-09 04:00:00|533|533|529.5|529.5|534|534|516|516|1
1221019200000|2008-09-10 04:00:00|529.5|529.5|522.5|522.5|529.75|529.75|520.75|520.75|1
1221105600000|2008-09-11 04:00:00|522.5|522.5|522.25|522.25|526|526|518.5|518.5|1
1221192000000|2008-09-12 04:00:00|522.25|522.25|547.5|547.5|551.5|551.5|522|522|1
1221451200000|2008-09-15 04:00:00|547.5|547.5|562|562|579.75|579.75|545.75|545.75|1
1221537600000|2008-09-16 04:00:00|562|562|532.25|532.25|565|565|532|532|1
1221624000000|2008-09-17 04:00:00|532.25|532.25|554|554|560|560|526|526|1
1221710400000|2008-09-18 04:00:00|554|554|527.25|527.25|560|560|524|524|1
1221796800000|2008-09-19 04:00:00|527.25|527.25|542.25|542.25|548|548|527.25|527.25|1
1222056000000|2008-09-22 04:00:00|542.25|542.25|558.5|558.5|564.5|564.5|535.25|535.25|1
1222142400000|2008-09-23 04:00:00|558.5|558.5|560.25|560.25|561.75|561.75|549.5|549.5|1
1222228800000|2008-09-24 04:00:00|560.25|560.25|563|563|574|574|555|555|1
1222315200000|2008-09-25 04:00:00|563|563|558.25|558.25|565.5|565.5|555|555|1
1222401600000|2008-09-26 04:00:00|558.25|558.25|543|543|559|559|539.25|539.25|1
1222660800000|2008-09-29 04:00:00|543|543|513|513|543|543|513|513|1
1222747200000|2008-09-30 04:00:00|513|513|487.5|487.5|524.75|524.75|485.5|485.5|1
1222833600000|2008-10-01 04:00:00|487.5|487.5|484|484|500|500|482.75|482.75|1
1222920000000|2008-10-02 04:00:00|484|484|454|454|488|488|454|454|1
1223006400000|2008-10-03 04:00:00|454|454|454|454|468.5|468.5|453|453|1
1223265600000|2008-10-06 04:00:00|454|454|424|424|454|454|424|424|1
1223352000000|2008-10-07 04:00:00|424|424|417|417|429.75|429.75|412.75|412.75|1
1223438400000|2008-10-08 04:00:00|417|417|427.5|427.5|432.5|432.5|407|407|1
1223524800000|2008-10-09 04:00:00|427.5|427.5|438.25|438.25|442.5|442.5|425|425|1
1223611200000|2008-10-10 04:00:00|438.25|438.25|408.25|408.25|438.25|438.25|408.25|408.25|1
1223870400000|2008-10-13 04:00:00|408.25|408.25|411.5|411.5|423|423|398.25|398.25|1
1223956800000|2008-10-14 04:00:00|411.5|411.5|411.25|411.25|428.5|428.5|410.5|410.5|1
1224043200000|2008-10-15 04:00:00|411.25|411.25|388|388|416|416|384.75|384.75|1
1224129600000|2008-10-16 04:00:00|388|388|384.5|384.5|391.75|391.75|371|371|1
1224216000000|2008-10-17 04:00:00|384.5|384.5|403|403|410|410|384.5|384.5|1
1224475200000|2008-10-20 04:00:00|403|403|418.5|418.5|420|420|403|403|1
1224561600000|2008-10-21 04:00:00|418.5|418.5|411|411|427.75|427.75|406.5|406.5|1
1224648000000|2008-10-22 04:00:00|411|411|385|385|414|414|381.75|381.75|1
1224734400000|2008-10-23 04:00:00|385|385|390.25|390.25|401.75|401.75|379|379|1
1224820800000|2008-10-24 04:00:00|390.25|390.25|372.75|372.75|407.5|407.5|372|372|1
1225080000000|2008-10-27 04:00:00|372.75|372.75|385.25|385.25|387|387|364|364|1
1225166400000|2008-10-28 04:00:00|385.25|385.25|390.75|390.75|409.75|409.75|385.25|385.25|1
1225252800000|2008-10-29 04:00:00|390.75|390.75|420.75|420.75|420.75|420.75|390.75|390.75|1
1225339200000|2008-10-30 04:00:00|420.75|420.75|409.5|409.5|433|433|402.25|402.25|1
1225425600000|2008-10-31 04:00:00|409.5|409.5|401.5|401.5|410.5|410.5|395.5|395.5|1
1225688400000|2008-11-03 05:00:00|401.5|401.5|403|403|418|418|394.5|394.5|1
1225774800000|2008-11-04 05:00:00|403|403|413|413|422|422|398|398|1
1225861200000|2008-11-05 05:00:00|413|413|390.25|390.25|416|416|390|390|1
1225947600000|2008-11-06 05:00:00|390.25|390.25|378|378|391.5|391.5|374.5|374.5|1
1226034000000|2008-11-07 05:00:00|378|378|375.5|375.5|388|388|375|375|1
1226293200000|2008-11-10 05:00:00|375.5|375.5|383.5|383.5|390|390|372.75|372.75|1
1226379600000|2008-11-11 05:00:00|383.5|383.5|374.25|374.25|384|384|360.25|360.25|1
1226466000000|2008-11-12 05:00:00|374.25|374.25|369.5|369.5|389.5|389.5|363.25|363.25|1
1226552400000|2008-11-13 05:00:00|369.5|369.5|377|377|379|379|363|363|1
1226638800000|2008-11-14 05:00:00|377|377|380.25|380.25|386.25|386.25|370.5|370.5|1
1226898000000|2008-11-17 05:00:00|380.25|380.25|385.75|385.75|389.5|389.5|375|375|1
1226984400000|2008-11-18 05:00:00|385.75|385.75|380|380|386.75|386.75|378.5|378.5|1
1227070800000|2008-11-19 05:00:00|380|380|378.75|378.75|385|385|375|375|1
1227157200000|2008-11-20 05:00:00|378.75|378.75|363.75|363.75|378.75|378.75|360.25|360.25|1
1227243600000|2008-11-21 05:00:00|363.75|363.75|338.5|338.5|363.75|363.75|336.5|336.5|1
1227502800000|2008-11-24 05:00:00|338.5|338.5|354.5|354.5|361.75|361.75|338.5|338.5|1
1227589200000|2008-11-25 05:00:00|354.5|354.5|353.5|353.5|357|357|347|347|1
1227675600000|2008-11-26 05:00:00|353.5|353.5|354|354|358|358|350.25|350.25|1
1227848400000|2008-11-28 05:00:00|354|354|349.5|349.5|359|359|345.75|345.75|1
1228107600000|2008-12-01 05:00:00|349.5|349.5|332.75|332.75|352.25|352.25|328.75|328.75|1
1228194000000|2008-12-02 05:00:00|332.75|332.75|332.5|332.5|338|338|330|330|1
1228280400000|2008-12-03 05:00:00|332.5|332.5|332|332|338.5|338.5|329|329|1
1228366800000|2008-12-04 05:00:00|332|332|318.25|318.25|332.75|332.75|317.5|317.5|1
1228453200000|2008-12-05 05:00:00|318.25|318.25|293.5|293.5|322|322|290|290|1
1228712400000|2008-12-08 05:00:00|293.5|293.5|314.25|314.25|319|319|293.5|293.5|1
1228798800000|2008-12-09 05:00:00|314.25|314.25|312.25|312.25|323|323|310.25|310.25|1
1228885200000|2008-12-10 05:00:00|312.25|312.25|326.75|326.75|329|329|312.25|312.25|1
1228971600000|2008-12-11 05:00:00|326.75|326.75|338|338|342.5|342.5|323.75|323.75|1
1229058000000|2008-12-12 05:00:00|338|338|359.5|359.5|365|365|325|325|1
1229317200000|2008-12-15 05:00:00|359.5|359.5|375.25|375.25|393.25|393.25|359.5|359.5|1
1229403600000|2008-12-16 05:00:00|375.25|375.25|394|394|399|399|370.25|370.25|1
1229490000000|2008-12-17 05:00:00|394|394|389.5|389.5|402.75|402.75|381.75|381.75|1
1229576400000|2008-12-18 05:00:00|389.5|389.5|389.5|389.5|394.5|394.5|380|380|1
1229662800000|2008-12-19 05:00:00|389.5|389.5|380.75|380.75|389.5|389.5|375.25|375.25|1
1229922000000|2008-12-22 05:00:00|380.75|380.75|381.75|381.75|386.25|386.25|376.25|376.25|1
1230008400000|2008-12-23 05:00:00|381.75|381.75|394.75|394.75|395|395|377.75|377.75|1
1230094800000|2008-12-24 05:00:00|394.75|394.75|398|398|398.25|398.25|391.25|391.25|1
1230267600000|2008-12-26 05:00:00|398|398|412.25|412.25|414.5|414.5|398|398|1
1230526800000|2008-12-29 05:00:00|412.25|412.25|393.5|393.5|423.75|423.75|390|390|1
1230613200000|2008-12-30 05:00:00|393.5|393.5|396.25|396.25|400.75|400.75|385|385|1
1230699600000|2008-12-31 05:00:00|396.25|396.25|407|407|408|408|389|389|1
1230872400000|2009-01-02 05:00:00|407|407|412.25|412.25|415.5|415.5|399.5|399.5|1
1231131600000|2009-01-05 05:00:00|412.25|412.25|411.25|411.25|416|416|402|402|1
1231218000000|2009-01-06 05:00:00|411.25|411.25|427.5|427.5|429|429|407.25|407.25|1
1231304400000|2009-01-07 05:00:00|427.5|427.5|416.5|416.5|427.5|427.5|413.25|413.25|1
1231390800000|2009-01-08 05:00:00|416.5|416.5|406.75|406.75|418.5|418.5|405.75|405.75|1
1231477200000|2009-01-09 05:00:00|406.75|406.75|410.75|410.75|418.25|418.25|406.75|406.75|1
1231736400000|2009-01-12 05:00:00|410.75|410.75|380.75|380.75|415|415|380.75|380.75|1
1231822800000|2009-01-13 05:00:00|380.75|380.75|362.5|362.5|380.75|380.75|361.75|361.75|1
1231909200000|2009-01-14 05:00:00|362.5|362.5|366.5|366.5|369.5|369.5|358.75|358.75|1
1231995600000|2009-01-15 05:00:00|366.5|366.5|365.25|365.25|369.25|369.25|359.75|359.75|1
1232082000000|2009-01-16 05:00:00|365.25|365.25|391|391|393|393|365.25|365.25|1
1232427600000|2009-01-20 05:00:00|391|391|383.5|383.5|407|407|376.25|376.25|1
1232514000000|2009-01-21 05:00:00|383.5|383.5|390.25|390.25|391.75|391.75|378|378|1
1232600400000|2009-01-22 05:00:00|390.25|390.25|387.5|387.5|394.75|394.75|378.5|378.5|1
1232686800000|2009-01-23 05:00:00|387.5|387.5|390.5|390.5|401|401|380.5|380.5|1
1232946000000|2009-01-26 05:00:00|390.5|390.5|393.75|393.75|402.5|402.5|383.75|383.75|1
1233032400000|2009-01-27 05:00:00|393.75|393.75|377.5|377.5|396.25|396.25|376.75|376.75|1
1233118800000|2009-01-28 05:00:00|377.5|377.5|384.5|384.5|386|386|372.5|372.5|1
1233205200000|2009-01-29 05:00:00|384.5|384.5|381.75|381.75|384.5|384.5|378|378|1
1233291600000|2009-01-30 05:00:00|381.75|381.75|379|379|385.75|385.75|377.5|377.5|1
1233550800000|2009-02-02 05:00:00|379|379|370.5|370.5|379|379|363|363|1
1233637200000|2009-02-03 05:00:00|370.5|370.5|361.75|361.75|372.25|372.25|356|356|1
1233723600000|2009-02-04 05:00:00|361.75|361.75|358.25|358.25|369.25|369.25|355.75|355.75|1
1233810000000|2009-02-05 05:00:00|358.25|358.25|371.25|371.25|372.25|372.25|356.5|356.5|1
1233896400000|2009-02-06 05:00:00|371.25|371.25|377.25|377.25|380.75|380.75|369.75|369.75|1
1234155600000|2009-02-09 05:00:00|377.25|377.25|377.5|377.5|383|383|372.5|372.5|1
1234242000000|2009-02-10 05:00:00|377.5|377.5|376.75|376.75|380|380|368|368|1
1234328400000|2009-02-11 05:00:00|376.75|376.75|368.5|368.5|376.75|376.75|368|368|1
1234414800000|2009-02-12 05:00:00|368.5|368.5|366.25|366.25|377.75|377.75|366|366|1
1234501200000|2009-02-13 05:00:00|366.25|366.25|363.25|363.25|371|371|363|363|1
1234846800000|2009-02-17 05:00:00|363.25|363.25|349.25|349.25|365.5|365.5|346.25|346.25|1
1234933200000|2009-02-18 05:00:00|349.25|349.25|349.25|349.25|352.25|352.25|346|346|1
1235019600000|2009-02-19 05:00:00|349.25|349.25|353.25|353.25|356.25|356.25|348.5|348.5|1
1235106000000|2009-02-20 05:00:00|353.25|353.25|350.25|350.25|354.75|354.75|342|342|1
1235365200000|2009-02-23 05:00:00|350.25|350.25|351.75|351.75|359.75|359.75|349.5|349.5|1
1235451600000|2009-02-24 05:00:00|351.75|351.75|354.25|354.25|354.75|354.75|345.25|345.25|1
1235538000000|2009-02-25 05:00:00|354.25|354.25|363.75|363.75|369|369|351|351|1
1235624400000|2009-02-26 05:00:00|363.75|363.75|362|362|372|372|357.25|357.25|1
1235710800000|2009-02-27 05:00:00|362|362|350.75|350.75|362|362|348.5|348.5|1
1235970000000|2009-03-02 05:00:00|350.75|350.75|343.5|343.5|355.75|355.75|337.25|337.25|1
1236056400000|2009-03-03 05:00:00|343.5|343.5|343.5|343.5|347.5|347.5|340.25|340.25|1
1236142800000|2009-03-04 05:00:00|343.5|343.5|355.25|355.25|357|357|340|340|1
1236229200000|2009-03-05 05:00:00|355.25|355.25|349.25|349.25|356.5|356.5|347|347|1
1236315600000|2009-03-06 05:00:00|349.25|349.25|352.75|352.75|356.25|356.25|349.25|349.25|1
1236571200000|2009-03-09 04:00:00|352.75|352.75|357.25|357.25|361.5|361.5|352.75|352.75|1
1236657600000|2009-03-10 04:00:00|357.25|357.25|366.75|366.75|375.5|375.5|356.5|356.5|1
1236744000000|2009-03-11 04:00:00|366.75|366.75|356|356|372|372|354|354|1
1236830400000|2009-03-12 04:00:00|356|356|376.75|376.75|378|378|356|356|1
1236916800000|2009-03-13 04:00:00|376.75|376.75|375|375|380.5|380.5|375|375|1
1237176000000|2009-03-16 04:00:00|375|375|391.5|391.5|397.5|397.5|375|375|1
1237262400000|2009-03-17 04:00:00|391.5|391.5|390.5|390.5|395.25|395.25|388|388|1
1237348800000|2009-03-18 04:00:00|390.5|390.5|388.25|388.25|391.25|391.25|384.75|384.75|1
1237435200000|2009-03-19 04:00:00|388.25|388.25|396.5|396.5|402.5|402.5|388.25|388.25|1
1237521600000|2009-03-20 04:00:00|396.5|396.5|396.5|396.5|398|398|393.5|393.5|1
1237780800000|2009-03-23 04:00:00|396.5|396.5|395.5|395.5|403.75|403.75|392.5|392.5|1
1237867200000|2009-03-24 04:00:00|395.5|395.5|393.75|393.75|398|398|392|392|1
1237953600000|2009-03-25 04:00:00|393.75|393.75|385.75|385.75|394.25|394.25|384.5|384.5|1
1238040000000|2009-03-26 04:00:00|385.75|385.75|390.75|390.75|392|392|385.75|385.75|1
1238126400000|2009-03-27 04:00:00|390.75|390.75|387|387|390.75|390.75|385|385|1
1238385600000|2009-03-30 04:00:00|387|387|386.25|386.25|389.5|389.5|376.75|376.75|1
1238472000000|2009-03-31 04:00:00|386.25|386.25|404.75|404.75|406|406|381.25|381.25|1
1238558400000|2009-04-01 04:00:00|404.75|404.75|396|396|404.75|404.75|393|393|1
1238644800000|2009-04-02 04:00:00|396|396|402.5|402.5|407.5|407.5|394.5|394.5|1
1238731200000|2009-04-03 04:00:00|402.5|402.5|404.5|404.5|405|405|397.5|397.5|1
1238990400000|2009-04-06 04:00:00|404.5|404.5|405.5|405.5|407.25|407.25|399.75|399.75|1
1239076800000|2009-04-07 04:00:00|405.5|405.5|396.25|396.25|405.5|405.5|395.5|395.5|1
1239163200000|2009-04-08 04:00:00|396.25|396.25|397|397|402.5|402.5|390|390|1
1239249600000|2009-04-09 04:00:00|397|397|390.25|390.25|405|405|389.25|389.25|1
1239595200000|2009-04-13 04:00:00|390.25|390.25|387.5|387.5|390.5|390.5|383|383|1
1239681600000|2009-04-14 04:00:00|387.5|387.5|394.25|394.25|399|399|385.25|385.25|1
1239768000000|2009-04-15 04:00:00|394.25|394.25|384.5|384.5|394.75|394.75|384|384|1
1239854400000|2009-04-16 04:00:00|384.5|384.5|385.75|385.75|389.5|389.5|380.75|380.75|1
1239940800000|2009-04-17 04:00:00|385.75|385.75|376.25|376.25|387.75|387.75|376|376|1
1240200000000|2009-04-20 04:00:00|376.25|376.25|369.5|369.5|376.5|376.5|360.5|360.5|1
1240286400000|2009-04-21 04:00:00|369.5|369.5|374|374|379|379|368.5|368.5|1
1240372800000|2009-04-22 04:00:00|374|374|373.5|373.5|378.25|378.25|370|370|1
1240459200000|2009-04-23 04:00:00|373.5|373.5|381|381|381.75|381.75|369.5|369.5|1
1240545600000|2009-04-24 04:00:00|381|381|377|377|386.25|386.25|374.5|374.5|1
1240804800000|2009-04-27 04:00:00|377|377|372.25|372.25|377|377|362|362|1
1240891200000|2009-04-28 04:00:00|372.25|372.25|375|375|377.75|377.75|368.25|368.25|1
1240977600000|2009-04-29 04:00:00|375|375|393|393|394|394|375|375|1
1241064000000|2009-04-30 04:00:00|393|393|396.25|396.25|400.75|400.75|388.5|388.5|1
1241150400000|2009-05-01 04:00:00|396.25|396.25|406.25|406.25|408|408|394.25|394.25|1
1241409600000|2009-05-04 04:00:00|406.25|406.25|398|398|406.25|406.25|393.25|393.25|1
1241496000000|2009-05-05 04:00:00|398|398|398.5|398.5|401.5|401.5|390|390|1
1241582400000|2009-05-06 04:00:00|398.5|398.5|400.75|400.75|402.25|402.25|396|396|1
1241668800000|2009-05-07 04:00:00|400.75|400.75|404.75|404.75|413|413|400.5|400.5|1
1241755200000|2009-05-08 04:00:00|404.75|404.75|414|414|414.25|414.25|404.5|404.5|1
1242014400000|2009-05-11 04:00:00|414|414|413.5|413.5|414.25|414.25|407.25|407.25|1
1242100800000|2009-05-12 04:00:00|413.5|413.5|419.5|419.5|423.25|423.25|413|413|1
1242187200000|2009-05-13 04:00:00|419.5|419.5|419.5|419.5|425.75|425.75|415|415|1
1242273600000|2009-05-14 04:00:00|419.5|419.5|421.5|421.5|422.25|422.25|414.25|414.25|1
1242360000000|2009-05-15 04:00:00|421.5|421.5|417.25|417.25|431|431|416|416|1
1242619200000|2009-05-18 04:00:00|417.25|417.25|421.5|421.5|426|426|406.25|406.25|1
1242705600000|2009-05-19 04:00:00|421.5|421.5|425.75|425.75|429|429|420.75|420.75|1
1242792000000|2009-05-20 04:00:00|425.75|425.75|426|426|434.75|434.75|423|423|1
1242878400000|2009-05-21 04:00:00|426|426|424|424|429|429|417.25|417.25|1
1242964800000|2009-05-22 04:00:00|424|424|430.25|430.25|434|434|423.5|423.5|1
1243310400000|2009-05-26 04:00:00|430.25|430.25|427.5|427.5|433.75|433.75|421.75|421.75|1
1243396800000|2009-05-27 04:00:00|427.5|427.5|426|426|432.25|432.25|424.25|424.25|1
1243483200000|2009-05-28 04:00:00|426|426|428.75|428.75|434.75|434.75|422.5|422.5|1
1243569600000|2009-05-29 04:00:00|428.75|428.75|436.25|436.25|437|437|427|427|1
1243828800000|2009-06-01 04:00:00|436.25|436.25|445.75|445.75|446|446|434.25|434.25|1
1243915200000|2009-06-02 04:00:00|445.75|445.75|449.5|449.5|450|450|440.5|440.5|1
1244001600000|2009-06-03 04:00:00|449.5|449.5|432.5|432.5|450|450|430.25|430.25|1
1244088000000|2009-06-04 04:00:00|432.5|432.5|448.5|448.5|449|449|430|430|1
1244174400000|2009-06-05 04:00:00|448.5|448.5|444|444|448.5|448.5|440|440|1
1244433600000|2009-06-08 04:00:00|444|444|435|435|446.75|446.75|433.25|433.25|1
1244520000000|2009-06-09 04:00:00|435|435|444|444|445.75|445.75|434.5|434.5|1
1244606400000|2009-06-10 04:00:00|444|444|435.75|435.75|449.75|449.75|434.75|434.75|1
1244692800000|2009-06-11 04:00:00|435.75|435.75|441|441|447.5|447.5|435.75|435.75|1
1244779200000|2009-06-12 04:00:00|441|441|425.5|425.5|442.75|442.75|420.75|420.75|1
1245038400000|2009-06-15 04:00:00|425.5|425.5|406|406|425.5|425.5|405.5|405.5|1
1245124800000|2009-06-16 04:00:00|406|406|404|404|411|411|403|403|1
1245211200000|2009-06-17 04:00:00|404|404|407.75|407.75|408.75|408.75|397.75|397.75|1
1245297600000|2009-06-18 04:00:00|407.75|407.75|403.25|403.25|408.75|408.75|401.75|401.75|1
1245384000000|2009-06-19 04:00:00|403.25|403.25|399.25|399.25|407.5|407.5|398|398|1
1245643200000|2009-06-22 04:00:00|399.25|399.25|385.25|385.25|399.25|399.25|380|380|1
1245729600000|2009-06-23 04:00:00|385.25|385.25|389|389|389.75|389.75|380.5|380.5|1
1245816000000|2009-06-24 04:00:00|389|389|386.5|386.5|391|391|381|381|1
1245902400000|2009-06-25 04:00:00|386.5|386.5|382.5|382.5|389|389|381|381|1
1245988800000|2009-06-26 04:00:00|382.5|382.5|384.25|384.25|386.75|386.75|379.75|379.75|1
1246248000000|2009-06-29 04:00:00|384.25|384.25|377|377|384.5|384.5|375.75|375.75|1
1246334400000|2009-06-30 04:00:00|377|377|347.75|347.75|381.75|381.75|337.75|337.75|1
1246420800000|2009-07-01 04:00:00|347.75|347.75|351.75|351.75|354.5|354.5|343|343|1
1246507200000|2009-07-02 04:00:00|351.75|351.75|345.75|345.75|352.5|352.5|342|342|1
1246852800000|2009-07-06 04:00:00|345.75|345.75|343.25|343.25|346.75|346.75|339|339|1
1246939200000|2009-07-07 04:00:00|343.25|343.25|335.5|335.5|358.75|358.75|335|335|1
1247025600000|2009-07-08 04:00:00|335.5|335.5|339.25|339.25|345.5|345.5|335.25|335.25|1
1247112000000|2009-07-09 04:00:00|339.25|339.25|343.5|343.5|345.5|345.5|338.75|338.75|1
1247198400000|2009-07-10 04:00:00|343.5|343.5|345.5|345.5|347.75|347.75|336.75|336.75|1
1247457600000|2009-07-13 04:00:00|345.5|345.5|359|359|360|360|339|339|1
1247544000000|2009-07-14 04:00:00|359|359|350|350|383|383|348|348|1
1247630400000|2009-07-15 04:00:00|350|350|329.5|329.5|350|350|328|328|1
1247716800000|2009-07-16 04:00:00|329.5|329.5|316.75|316.75|330.75|330.75|316.25|316.25|1
1247803200000|2009-07-17 04:00:00|316.75|316.75|322.25|322.25|322.75|322.75|316|316|1
1248062400000|2009-07-20 04:00:00|322.25|322.25|323.25|323.25|325|325|318.25|318.25|1
1248148800000|2009-07-21 04:00:00|323.25|323.25|311.5|311.5|324.5|324.5|310.25|310.25|1
1248235200000|2009-07-22 04:00:00|311.5|311.5|308|308|312.75|312.75|304|304|1
1248321600000|2009-07-23 04:00:00|308|308|327|327|327.75|327.75|308|308|1
1248408000000|2009-07-24 04:00:00|327|327|316.25|316.25|328.25|328.25|314.75|314.75|1
1248667200000|2009-07-27 04:00:00|316.25|316.25|322.25|322.25|323|323|312.5|312.5|1
1248753600000|2009-07-28 04:00:00|322.25|322.25|320.5|320.5|327|327|320|320|1
1248840000000|2009-07-29 04:00:00|320.5|320.5|320.75|320.75|322.5|322.5|315.25|315.25|1
1248926400000|2009-07-30 04:00:00|320.75|320.75|332.25|332.25|336.25|336.25|320.75|320.75|1
1249012800000|2009-07-31 04:00:00|332.25|332.25|339.5|339.5|340|340|329.5|329.5|1
1249272000000|2009-08-03 04:00:00|339.5|339.5|358|358|365|365|339.5|339.5|1
1249358400000|2009-08-04 04:00:00|358|358|354.5|354.5|361.25|361.25|352.75|352.75|1
1249444800000|2009-08-05 04:00:00|354.5|354.5|347|347|359|359|339.25|339.25|1
1249531200000|2009-08-06 04:00:00|347|347|332.5|332.5|347.5|347.5|331.5|331.5|1
1249617600000|2009-08-07 04:00:00|332.5|332.5|322|322|334|334|321.5|321.5|1
1249876800000|2009-08-10 04:00:00|322|322|324.25|324.25|334.5|334.5|317.25|317.25|1
1249963200000|2009-08-11 04:00:00|324.25|324.25|326.5|326.5|329|329|323.75|323.75|1
1250049600000|2009-08-12 04:00:00|326.5|326.5|330.75|330.75|335.5|335.5|319|319|1
1250136000000|2009-08-13 04:00:00|330.75|330.75|324.5|324.5|338.5|338.5|324.5|324.5|1
1250222400000|2009-08-14 04:00:00|324.5|324.5|319.25|319.25|328|328|318|318|1
1250481600000|2009-08-17 04:00:00|319.25|319.25|314.25|314.25|319.25|319.25|304.25|304.25|1
1250568000000|2009-08-18 04:00:00|314.25|314.25|314.5|314.5|317.5|317.5|311|311|1
1250654400000|2009-08-19 04:00:00|314.5|314.5|320|320|321.75|321.75|310.25|310.25|1
1250740800000|2009-08-20 04:00:00|320|320|318.5|318.5|321.5|321.5|316.5|316.5|1
1250827200000|2009-08-21 04:00:00|318.5|318.5|321.75|321.75|328.5|328.5|317.75|317.75|1
1251086400000|2009-08-24 04:00:00|321.75|321.75|329.5|329.5|330|330|319.75|319.75|1
1251172800000|2009-08-25 04:00:00|329.5|329.5|321.5|321.5|331.75|331.75|317.75|317.75|1
1251259200000|2009-08-26 04:00:00|321.5|321.5|320.5|320.5|324|324|318|318|1
1251345600000|2009-08-27 04:00:00|320.5|320.5|323|323|324.5|324.5|315|315|1
1251432000000|2009-08-28 04:00:00|323|323|321|321|326|326|317.25|317.25|1
1251691200000|2009-08-31 04:00:00|321|321|326.25|326.25|326.25|326.25|315|315|1
1251777600000|2009-09-01 04:00:00|326.25|326.25|312.25|312.25|326.25|326.25|311|311|1
1251864000000|2009-09-02 04:00:00|312.25|312.25|313.25|313.25|313.5|313.5|309.5|309.5|1
1251950400000|2009-09-03 04:00:00|313.25|313.25|311|311|315.5|315.5|307|307|1
1252036800000|2009-09-04 04:00:00|311|311|300.5|300.5|311|311|300|300|1
1252382400000|2009-09-08 04:00:00|300.5|300.5|302.75|302.75|306|306|296.75|296.75|1
1252468800000|2009-09-09 04:00:00|302.75|302.75|305.5|305.5|307.5|307.5|300.75|300.75|1
1252555200000|2009-09-10 04:00:00|305.5|305.5|309.5|309.5|313.5|313.5|305|305|1
1252641600000|2009-09-11 04:00:00|309.5|309.5|314.5|314.5|314.75|314.75|300|300|1
1252900800000|2009-09-14 04:00:00|314.5|314.5|305|305|316.5|316.5|305|305|1
1252987200000|2009-09-15 04:00:00|305|305|346.5|346.5|347.75|347.75|305|305|1
1253073600000|2009-09-16 04:00:00|346.5|346.5|336.25|336.25|347.75|347.75|324|324|1
1253160000000|2009-09-17 04:00:00|336.25|336.25|329|329|341.5|341.5|322.75|322.75|1
1253246400000|2009-09-18 04:00:00|329|329|318|318|329.25|329.25|316.75|316.75|1
1253505600000|2009-09-21 04:00:00|318|318|316|316|318|318|310|310|1
1253592000000|2009-09-22 04:00:00|316|316|325.75|325.75|326.25|326.25|315.25|315.25|1
1253678400000|2009-09-23 04:00:00|325.75|325.75|330.25|330.25|337|337|319|319|1
1253764800000|2009-09-24 04:00:00|330.25|330.25|336.5|336.5|338|338|322.5|322.5|1
1253851200000|2009-09-25 04:00:00|336.5|336.5|334|334|340.75|340.75|328.75|328.75|1
1254110400000|2009-09-28 04:00:00|334|334|338.75|338.75|340.75|340.75|329|329|1
1254196800000|2009-09-29 04:00:00|338.75|338.75|341|341|347|347|336.25|336.25|1
1254283200000|2009-09-30 04:00:00|341|341|344|344|344.25|344.25|335.5|335.5|1
1254369600000|2009-10-01 04:00:00|344|344|340.5|340.5|346|346|337.5|337.5|1
1254456000000|2009-10-02 04:00:00|340.5|340.5|333.5|333.5|340.5|340.5|331.75|331.75|1
1254715200000|2009-10-05 04:00:00|333.5|333.5|341.5|341.5|350|350|327.5|327.5|1
1254801600000|2009-10-06 04:00:00|341.5|341.5|358.25|358.25|370|370|341.5|341.5|1
1254888000000|2009-10-07 04:00:00|358.25|358.25|359.75|359.75|364|364|354|354|1
1254974400000|2009-10-08 04:00:00|359.75|359.75|364|364|370|370|358.75|358.75|1
1255060800000|2009-10-09 04:00:00|364|364|362.25|362.25|373|373|358.75|358.75|1
1255320000000|2009-10-12 04:00:00|362.25|362.25|381.25|381.25|383.5|383.5|362.25|362.25|1
1255406400000|2009-10-13 04:00:00|381.25|381.25|381.75|381.75|386.75|386.75|374.25|374.25|1
1255492800000|2009-10-14 04:00:00|381.75|381.75|383|383|388.75|388.75|377.5|377.5|1
1255579200000|2009-10-15 04:00:00|383|383|373|373|383|383|368.5|368.5|1
1255665600000|2009-10-16 04:00:00|373|373|372|372|377.75|377.75|368.75|368.75|1
1255924800000|2009-10-19 04:00:00|372|372|386.25|386.25|387.75|387.75|369.25|369.25|1
1256011200000|2009-10-20 04:00:00|386.25|386.25|384.5|384.5|389.5|389.5|379.25|379.25|1
1256097600000|2009-10-21 04:00:00|384.5|384.5|398.25|398.25|403.75|403.75|381.25|381.25|1
1256184000000|2009-10-22 04:00:00|398.25|398.25|403.5|403.5|405|405|393.25|393.25|1
1256270400000|2009-10-23 04:00:00|403.5|403.5|397.75|397.75|413.5|413.5|395|395|1
1256529600000|2009-10-26 04:00:00|397.75|397.75|378|378|402.75|402.75|376.5|376.5|1
1256616000000|2009-10-27 04:00:00|378|378|370.75|370.75|380.75|380.75|369.25|369.25|1
1256702400000|2009-10-28 04:00:00|370.75|370.75|369|369|375|375|363.75|363.75|1
1256788800000|2009-10-29 04:00:00|369|369|379.5|379.5|381.75|381.75|367|367|1
1256875200000|2009-10-30 04:00:00|379.5|379.5|366|366|383.5|383.5|363|363|1
1257138000000|2009-11-02 05:00:00|366|366|382.25|382.25|383.75|383.75|359.25|359.25|1
1257224400000|2009-11-03 05:00:00|382.25|382.25|390|390|396.5|396.5|375.25|375.25|1
1257310800000|2009-11-04 05:00:00|390|390|384|384|398.75|398.75|383|383|1
1257397200000|2009-11-05 05:00:00|384|384|376.5|376.5|387.5|387.5|376|376|1
1257483600000|2009-11-06 05:00:00|376.5|376.5|367|367|378.75|378.75|366|366|1
1257742800000|2009-11-09 05:00:00|367|367|386|386|388.25|388.25|365.25|365.25|1
1257829200000|2009-11-10 05:00:00|386|386|394.5|394.5|397|397|379.25|379.25|1
1257915600000|2009-11-11 05:00:00|394.5|394.5|394|394|403|403|391.5|391.5|1
1258002000000|2009-11-12 05:00:00|394|394|390.5|390.5|398.25|398.25|382.5|382.5|1
1258088400000|2009-11-13 05:00:00|390.5|390.5|390.5|390.5|394.75|394.75|385.5|385.5|1
1258347600000|2009-11-16 05:00:00|390.5|390.5|402.25|402.25|403|403|390.5|390.5|1
1258434000000|2009-11-17 05:00:00|402.25|402.25|402|402|404.25|404.25|396.75|396.75|1
1258520400000|2009-11-18 05:00:00|402|402|398|398|409.5|409.5|397.5|397.5|1
1258606800000|2009-11-19 05:00:00|398|398|395|395|400.5|400.5|390|390|1
1258693200000|2009-11-20 05:00:00|395|395|391|391|399|399|389|389|1
1258952400000|2009-11-23 05:00:00|391|391|387.25|387.25|403|403|385|385|1
1259038800000|2009-11-24 05:00:00|387.25|387.25|376|376|387.25|387.25|374.5|374.5|1
1259125200000|2009-11-25 05:00:00|376|376|392|392|393.75|393.75|376|376|1
1259298000000|2009-11-27 05:00:00|392|392|397.25|397.25|398.5|398.5|379|379|1
1259557200000|2009-11-30 05:00:00|397.25|397.25|402.75|402.75|405.25|405.25|392.25|392.25|1
1259643600000|2009-12-01 05:00:00|402.75|402.75|399.75|399.75|406.25|406.25|397.25|397.25|1
1259730000000|2009-12-02 05:00:00|399.75|399.75|391.75|391.75|399.75|399.75|390|390|1
1259816400000|2009-12-03 05:00:00|391.75|391.75|385.25|385.25|397.5|397.5|385|385|1
1259902800000|2009-12-04 05:00:00|385.25|385.25|373.75|373.75|386.5|386.5|373.25|373.25|1
1260162000000|2009-12-07 05:00:00|373.75|373.75|368.75|368.75|378|378|367.5|367.5|1
1260248400000|2009-12-08 05:00:00|368.75|368.75|369.5|369.5|375|375|367.5|367.5|1
1260334800000|2009-12-09 05:00:00|369.5|369.5|368|368|373.25|373.25|363.75|363.75|1
1260421200000|2009-12-10 05:00:00|368|368|377.25|377.25|380.75|380.75|365.5|365.5|1
1260507600000|2009-12-11 05:00:00|377.25|377.25|389.25|389.25|391|391|374.5|374.5|1
1260766800000|2009-12-14 05:00:00|389.25|389.25|392|392|395.25|395.25|385|385|1
1260853200000|2009-12-15 05:00:00|392|392|407.5|407.5|410|410|392|392|1
1260939600000|2009-12-16 05:00:00|407.5|407.5|410.25|410.25|413.75|413.75|403.25|403.25|1
1261026000000|2009-12-17 05:00:00|410.25|410.25|397|397|410.25|410.25|393.25|393.25|1
1261112400000|2009-12-18 05:00:00|397|397|397.75|397.75|401.25|401.25|391|391|1
1261371600000|2009-12-21 05:00:00|397.75|397.75|400|400|406.75|406.75|395.75|395.75|1
1261458000000|2009-12-22 05:00:00|400|400|398.75|398.75|402|402|393.5|393.5|1
1261544400000|2009-12-23 05:00:00|398.75|398.75|404.75|404.75|405.25|405.25|397.25|397.25|1
1261630800000|2009-12-24 05:00:00|404.75|404.75|408.5|408.5|409|409|403|403|1
1261976400000|2009-12-28 05:00:00|408.5|408.5|416|416|418.75|418.75|408|408|1
1262062800000|2009-12-29 05:00:00|416|416|417|417|418|418|413.25|413.25|1
1262149200000|2009-12-30 05:00:00|417|417|413.75|413.75|417|417|400.5|400.5|1
1262235600000|2009-12-31 05:00:00|413.75|413.75|414.5|414.5|418.25|418.25|412|412|1
1262581200000|2010-01-04 05:00:00|414.5|414.5|418.5|418.5|426.25|426.25|413.25|413.25|1
1262667600000|2010-01-05 05:00:00|418.5|418.5|418.75|418.75|420|420|415.25|415.25|1
1262754000000|2010-01-06 05:00:00|418.75|418.75|421.75|421.75|422|422|416|416|1
1262840400000|2010-01-07 05:00:00|421.75|421.75|417.5|417.5|424|424|414.5|414.5|1
1262926800000|2010-01-08 05:00:00|417.5|417.5|423|423|423.75|423.75|415|415|1
1263186000000|2010-01-11 05:00:00|423|423|422.5|422.5|425|425|418|418|1
1263272400000|2010-01-12 05:00:00|422.5|422.5|392.5|392.5|422.5|422.5|392.5|392.5|1
1263358800000|2010-01-13 05:00:00|392.5|392.5|384|384|392.5|392.5|368|368|1
1263445200000|2010-01-14 05:00:00|384|384|381|381|384|384|376.5|376.5|1
1263531600000|2010-01-15 05:00:00|381|381|371.5|371.5|381|381|369.5|369.5|1
1263877200000|2010-01-19 05:00:00|371.5|371.5|369.25|369.25|375.25|375.25|367.75|367.75|1
1263963600000|2010-01-20 05:00:00|369.25|369.25|368|368|370.5|370.5|362.25|362.25|1
1264050000000|2010-01-21 05:00:00|368|368|372|372|372|372|364|364|1
1264136400000|2010-01-22 05:00:00|372|372|364.75|364.75|372.75|372.75|363.5|363.5|1
1264395600000|2010-01-25 05:00:00|364.75|364.75|367.75|367.75|369.25|369.25|364.75|364.75|1
1264482000000|2010-01-26 05:00:00|367.75|367.75|362.25|362.25|369|369|360.25|360.25|1
1264568400000|2010-01-27 05:00:00|362.25|362.25|358.25|358.25|363.5|363.5|358.25|358.25|1
1264654800000|2010-01-28 05:00:00|358.25|358.25|361.75|361.75|363|363|357.75|357.75|1
1264741200000|2010-01-29 05:00:00|361.75|361.75|356.5|356.5|363.5|363.5|355.25|355.25|1
1265000400000|2010-02-01 05:00:00|356.5|356.5|359|359|360.75|360.75|355.5|355.5|1
1265086800000|2010-02-02 05:00:00|359|359|365|365|367.25|367.25|358.75|358.75|1
1265173200000|2010-02-03 05:00:00|365|365|353|353|368.25|368.25|352.5|352.5|1
1265259600000|2010-02-04 05:00:00|353|353|354|354|359|359|349|349|1
1265346000000|2010-02-05 05:00:00|354|354|351.5|351.5|355.5|355.5|347.5|347.5|1
1265605200000|2010-02-08 05:00:00|351.5|351.5|356|356|362|362|351.5|351.5|1
1265691600000|2010-02-09 05:00:00|356|356|358.5|358.5|363.5|363.5|354.75|354.75|1
1265778000000|2010-02-10 05:00:00|358.5|358.5|361.75|361.75|365.5|365.5|355.25|355.25|1
1265864400000|2010-02-11 05:00:00|361.75|361.75|363.25|363.25|365|365|359.5|359.5|1
1265950800000|2010-02-12 05:00:00|363.25|363.25|361.5|361.5|364.25|364.25|357.5|357.5|1
1266296400000|2010-02-16 05:00:00|361.5|361.5|367.25|367.25|368.75|368.75|361.5|361.5|1
1266382800000|2010-02-17 05:00:00|367.25|367.25|360|360|368|368|359.5|359.5|1
1266469200000|2010-02-18 05:00:00|360|360|357.25|357.25|361.5|361.5|355.5|355.5|1
1266555600000|2010-02-19 05:00:00|357.25|357.25|360|360|360.5|360.5|353.25|353.25|1
1266814800000|2010-02-22 05:00:00|360|360|371.5|371.5|376.75|376.75|360|360|1
1266901200000|2010-02-23 05:00:00|371.5|371.5|367.75|367.75|373|373|367.25|367.25|1
1266987600000|2010-02-24 05:00:00|367.75|367.75|375.25|375.25|376|376|367.5|367.5|1
1267074000000|2010-02-25 05:00:00|375.25|375.25|372.25|372.25|375.25|375.25|369.25|369.25|1
1267160400000|2010-02-26 05:00:00|372.25|372.25|378|378|380|380|372|372|1
1267419600000|2010-03-01 05:00:00|378|378|370.75|370.75|381|381|369.25|369.25|1
1267506000000|2010-03-02 05:00:00|370.75|370.75|370.5|370.5|373.5|373.5|365.25|365.25|1
1267592400000|2010-03-03 05:00:00|370.5|370.5|375.75|375.75|377.75|377.75|366.75|366.75|1
1267678800000|2010-03-04 05:00:00|375.75|375.75|372|372|375.75|375.75|369.25|369.25|1
1267765200000|2010-03-05 05:00:00|372|372|364.75|364.75|377|377|364.25|364.25|1
1268024400000|2010-03-08 05:00:00|364.75|364.75|364.5|364.5|367.75|367.75|362.25|362.25|1
1268110800000|2010-03-09 05:00:00|364.5|364.5|358.75|358.75|364.5|364.5|358|358|1
1268197200000|2010-03-10 05:00:00|358.75|358.75|355.5|355.5|360.5|360.5|352.5|352.5|1
1268283600000|2010-03-11 05:00:00|355.5|355.5|355.5|355.5|357.75|357.75|351.75|351.75|1
1268370000000|2010-03-12 05:00:00|355.5|355.5|354|354|357.25|357.25|353.25|353.25|1
1268625600000|2010-03-15 04:00:00|354|354|363.25|363.25|366.25|366.25|354|354|1
1268712000000|2010-03-16 04:00:00|363.25|363.25|366.75|366.75|369|369|363|363|1
1268798400000|2010-03-17 04:00:00|366.75|366.75|374|374|374.5|374.5|365|365|1
1268884800000|2010-03-18 04:00:00|374|374|376|376|376.5|376.5|369|369|1
1268971200000|2010-03-19 04:00:00|376|376|374.5|374.5|376.25|376.25|371.5|371.5|1
1269230400000|2010-03-22 04:00:00|374.5|374.5|370.75|370.75|376.25|376.25|370.5|370.5|1
1269316800000|2010-03-23 04:00:00|370.75|370.75|362.75|362.75|372.25|372.25|362.5|362.5|1
1269403200000|2010-03-24 04:00:00|362.75|362.75|365|365|366.5|366.5|359|359|1
1269489600000|2010-03-25 04:00:00|365|365|355|355|366.5|366.5|354|354|1
1269576000000|2010-03-26 04:00:00|355|355|356.25|356.25|358|358|355|355|1
1269835200000|2010-03-29 04:00:00|356.25|356.25|357|357|360|360|354.75|354.75|1
1269921600000|2010-03-30 04:00:00|357|357|354.5|354.5|359|359|351.75|351.75|1
1270008000000|2010-03-31 04:00:00|354.5|354.5|345|345|354.5|354.5|344.25|344.25|1
1270094400000|2010-04-01 04:00:00|345|345|344.5|344.5|349|349|343.5|343.5|1
1270440000000|2010-04-05 04:00:00|344.5|344.5|345.75|345.75|347.25|347.25|343.75|343.75|1
1270526400000|2010-04-06 04:00:00|345.75|345.75|346.5|346.5|349.75|349.75|344.25|344.25|1
1270612800000|2010-04-07 04:00:00|346.5|346.5|356.5|356.5|359|359|343.75|343.75|1
1270699200000|2010-04-08 04:00:00|356.5|356.5|348.25|348.25|356.5|356.5|346.25|346.25|1
1270785600000|2010-04-09 04:00:00|348.25|348.25|345.75|345.75|352|352|344|344|1
1271044800000|2010-04-12 04:00:00|345.75|345.75|348.25|348.25|351.25|351.25|345.5|345.5|1
1271131200000|2010-04-13 04:00:00|348.25|348.25|352.5|352.5|353.5|353.5|345.25|345.25|1
1271217600000|2010-04-14 04:00:00|352.5|352.5|358|358|363.75|363.75|351.5|351.5|1
1271304000000|2010-04-15 04:00:00|358|358|363.25|363.25|363.75|363.75|356|356|1
1271390400000|2010-04-16 04:00:00|363.25|363.25|364|364|365|365|358.5|358.5|1
1271649600000|2010-04-19 04:00:00|364|364|347.75|347.75|364|364|347.75|347.75|1
1271736000000|2010-04-20 04:00:00|347.75|347.75|355.5|355.5|356.5|356.5|347.75|347.75|1
1271822400000|2010-04-21 04:00:00|355.5|355.5|359.25|359.25|363.25|363.25|355.25|355.25|1
1271908800000|2010-04-22 04:00:00|359.25|359.25|362.25|362.25|363|363|356|356|1
1271995200000|2010-04-23 04:00:00|362.25|362.25|353|353|362.5|362.5|352|352|1
1272254400000|2010-04-26 04:00:00|353|353|352.25|352.25|359.5|359.5|352|352|1
1272340800000|2010-04-27 04:00:00|352.25|352.25|347.5|347.5|353.5|353.5|345|345|1
1272427200000|2010-04-28 04:00:00|347.5|347.5|357|357|361.75|361.75|347.5|347.5|1
1272513600000|2010-04-29 04:00:00|357|357|360.5|360.5|370|370|356.75|356.75|1
1272600000000|2010-04-30 04:00:00|360.5|360.5|366.25|366.25|367.5|367.5|360.25|360.25|1
1272859200000|2010-05-03 04:00:00|366.25|366.25|362.75|362.75|369|369|360.25|360.25|1
1272945600000|2010-05-04 04:00:00|362.75|362.75|360|360|362.75|362.75|353.5|353.5|1
1273032000000|2010-05-05 04:00:00|360|360|364.75|364.75|365|365|354.5|354.5|1
1273118400000|2010-05-06 04:00:00|364.75|364.75|364|364|372.75|372.75|361|361|1
1273204800000|2010-05-07 04:00:00|364|364|364.75|364.75|367.75|367.75|360.75|360.75|1
1273464000000|2010-05-10 04:00:00|364.75|364.75|363|363|369.75|369.75|361.75|361.75|1
1273550400000|2010-05-11 04:00:00|363|363|369.75|369.75|370|370|358|358|1
1273636800000|2010-05-12 04:00:00|369.75|369.75|371.75|371.75|379|379|367.75|367.75|1
1273723200000|2010-05-13 04:00:00|371.75|371.75|366.5|366.5|373.75|373.75|365.25|365.25|1
1273809600000|2010-05-14 04:00:00|366.5|366.5|356.75|356.75|366.5|366.5|356|356|1
1274068800000|2010-05-17 04:00:00|356.75|356.75|356|356|364.5|364.5|355.5|355.5|1
1274155200000|2010-05-18 04:00:00|356|356|359.75|359.75|362.75|362.75|356|356|1
1274241600000|2010-05-19 04:00:00|359.75|359.75|359.25|359.25|363.25|363.25|353.5|353.5|1
1274328000000|2010-05-20 04:00:00|359.25|359.25|362|362|363|363|354.25|354.25|1
1274414400000|2010-05-21 04:00:00|362|362|369|369|372.5|372.5|359|359|1
1274673600000|2010-05-24 04:00:00|369|369|371|371|372.75|372.75|367.75|367.75|1
1274760000000|2010-05-25 04:00:00|371|371|364.25|364.25|371|371|362.5|362.5|1
1274846400000|2010-05-26 04:00:00|364.25|364.25|371.5|371.5|372|372|364.25|364.25|1
1274932800000|2010-05-27 04:00:00|371.5|371.5|373.25|373.25|373.75|373.75|368.25|368.25|1
1275019200000|2010-05-28 04:00:00|373.25|373.25|359|359|373.25|373.25|358.25|358.25|1
1275364800000|2010-06-01 04:00:00|359|359|354|354|361|361|353|353|1
1275451200000|2010-06-02 04:00:00|354|354|348.5|348.5|357.5|357.5|347.75|347.75|1
1275537600000|2010-06-03 04:00:00|348.5|348.5|349.5|349.5|351.5|351.5|344.5|344.5|1
1275624000000|2010-06-04 04:00:00|349.5|349.5|340|340|350.75|350.75|339.75|339.75|1
1275883200000|2010-06-07 04:00:00|340|340|335.75|335.75|341|341|335.5|335.5|1
1275969600000|2010-06-08 04:00:00|335.75|335.75|337.25|337.25|340.25|340.25|335|335|1
1276056000000|2010-06-09 04:00:00|337.25|337.25|338.25|338.25|341.25|341.25|336.5|336.5|1
1276142400000|2010-06-10 04:00:00|338.25|338.25|343.25|343.25|348|348|336|336|1
1276228800000|2010-06-11 04:00:00|343.25|343.25|349.5|349.5|349.75|349.75|342.75|342.75|1
1276488000000|2010-06-14 04:00:00|349.5|349.5|353.75|353.75|354.5|354.5|348.5|348.5|1
1276574400000|2010-06-15 04:00:00|353.75|353.75|353.75|353.75|355|355|350.75|350.75|1
1276660800000|2010-06-16 04:00:00|353.75|353.75|356.25|356.25|360.5|360.5|352.75|352.75|1
1276747200000|2010-06-17 04:00:00|356.25|356.25|357.5|357.5|360|360|354.25|354.25|1
1276833600000|2010-06-18 04:00:00|357.5|357.5|360.75|360.75|364.25|364.25|355.75|355.75|1
1277092800000|2010-06-21 04:00:00|360.75|360.75|355|355|367.25|367.25|351.25|351.25|1
1277179200000|2010-06-22 04:00:00|355|355|351.5|351.5|356.25|356.25|348.25|348.25|1
1277265600000|2010-06-23 04:00:00|351.5|351.5|346.5|346.5|351.75|351.75|345.75|345.75|1
1277352000000|2010-06-24 04:00:00|346.5|346.5|344.75|344.75|348.75|348.75|342.25|342.25|1
1277438400000|2010-06-25 04:00:00|344.75|344.75|340.5|340.5|346.25|346.25|339.5|339.5|1
1277697600000|2010-06-28 04:00:00|340.5|340.5|333.75|333.75|340.5|340.5|332|332|1
1277784000000|2010-06-29 04:00:00|333.75|333.75|325|325|334.5|334.5|324.5|324.5|1
1277870400000|2010-06-30 04:00:00|325|325|354.25|354.25|358|358|325|325|1
1277956800000|2010-07-01 04:00:00|354.25|354.25|365.5|365.5|367.25|367.25|351.5|351.5|1
1278043200000|2010-07-02 04:00:00|365.5|365.5|364|364|366.25|366.25|361.25|361.25|1
1278388800000|2010-07-06 04:00:00|364|364|360|360|371.25|371.25|359.25|359.25|1
1278475200000|2010-07-07 04:00:00|360|360|370.75|370.75|371.25|371.25|359.75|359.75|1
1278561600000|2010-07-08 04:00:00|370.75|370.75|377.5|377.5|378.5|378.5|370|370|1
1278648000000|2010-07-09 04:00:00|377.5|377.5|375.25|375.25|378|378|374|374|1
1278907200000|2010-07-12 04:00:00|375.25|375.25|371.25|371.25|376.5|376.5|369.75|369.75|1
1278993600000|2010-07-13 04:00:00|371.25|371.25|366.75|366.75|374.25|374.25|366|366|1
1279080000000|2010-07-14 04:00:00|366.75|366.75|375.25|375.25|377|377|365.75|365.75|1
1279166400000|2010-07-15 04:00:00|375.25|375.25|392.5|392.5|397.75|397.75|375.25|375.25|1
1279252800000|2010-07-16 04:00:00|392.5|392.5|394.75|394.75|395.75|395.75|387.5|387.5|1
1279512000000|2010-07-19 04:00:00|394.75|394.75|381.5|381.5|394.75|394.75|376.75|376.75|1
1279598400000|2010-07-20 04:00:00|381.5|381.5|374|374|381.5|381.5|373.25|373.25|1
1279684800000|2010-07-21 04:00:00|374|374|379.75|379.75|381.5|381.5|373.25|373.25|1
1279771200000|2010-07-22 04:00:00|379.75|379.75|376.5|376.5|387|387|374|374|1
1279857600000|2010-07-23 04:00:00|376.5|376.5|371.25|371.25|379.5|379.5|369.75|369.75|1
1280116800000|2010-07-26 04:00:00|371.25|371.25|364|364|371.75|371.75|361.75|361.75|1
1280203200000|2010-07-27 04:00:00|364|364|362.75|362.75|369.5|369.5|362|362|1
1280289600000|2010-07-28 04:00:00|362.75|362.75|376.25|376.25|379.5|379.5|362.25|362.25|1
1280376000000|2010-07-29 04:00:00|376.25|376.25|379.25|379.25|385.5|385.5|375.5|375.5|1
1280462400000|2010-07-30 04:00:00|379.25|379.25|392.75|392.75|393.25|393.25|378.25|378.25|1
1280721600000|2010-08-02 04:00:00|392.75|392.75|390.5|390.5|404.25|404.25|389.25|389.25|1
1280808000000|2010-08-03 04:00:00|390.5|390.5|389.5|389.5|394.5|394.5|385|385|1
1280894400000|2010-08-04 04:00:00|389.5|389.5|400.25|400.25|402|402|387.5|387.5|1
1280980800000|2010-08-05 04:00:00|400.25|400.25|403.5|403.5|425.25|425.25|395.5|395.5|1
1281067200000|2010-08-06 04:00:00|403.5|403.5|405|405|408.25|408.25|392|392|1
1281326400000|2010-08-09 04:00:00|405|405|403|403|411|411|401|401|1
1281412800000|2010-08-10 04:00:00|403|403|393.5|393.5|403|403|392.75|392.75|1
1281499200000|2010-08-11 04:00:00|393.5|393.5|395.5|395.5|400.5|400.5|390.5|390.5|1
1281585600000|2010-08-12 04:00:00|395.5|395.5|406.25|406.25|414|414|394.75|394.75|1
1281672000000|2010-08-13 04:00:00|406.25|406.25|411.75|411.75|413.75|413.75|406|406|1
1281931200000|2010-08-16 04:00:00|411.75|411.75|407.25|407.25|417.5|417.5|405.75|405.75|1
1282017600000|2010-08-17 04:00:00|407.25|407.25|414.75|414.75|416.5|416.5|406.25|406.25|1
1282104000000|2010-08-18 04:00:00|414.75|414.75|418.5|418.5|419.75|419.75|409|409|1
1282190400000|2010-08-19 04:00:00|418.5|418.5|414.25|414.25|423|423|411.25|411.25|1
1282276800000|2010-08-20 04:00:00|414.25|414.25|421.25|421.25|422|422|409|409|1
1282536000000|2010-08-23 04:00:00|421.25|421.25|417.25|417.25|422.25|422.25|415|415|1
1282622400000|2010-08-24 04:00:00|417.25|417.25|405.25|405.25|417.25|417.25|399.75|399.75|1
1282708800000|2010-08-25 04:00:00|405.25|405.25|404.75|404.75|408.75|408.75|400.25|400.25|1
1282795200000|2010-08-26 04:00:00|404.75|404.75|416.5|416.5|419.75|419.75|404.75|404.75|1
1282881600000|2010-08-27 04:00:00|416.5|416.5|421|421|425|425|416|416|1
1283140800000|2010-08-30 04:00:00|421|421|425.5|425.5|429.25|429.25|421|421|1
1283227200000|2010-08-31 04:00:00|425.5|425.5|424.5|424.5|429.5|429.5|416.25|416.25|1
1283313600000|2010-09-01 04:00:00|424.5|424.5|432.25|432.25|433|433|423.25|423.25|1
1283400000000|2010-09-02 04:00:00|432.25|432.25|433|433|433.25|433.25|428.5|428.5|1
1283486400000|2010-09-03 04:00:00|433|433|449.75|449.75|452|452|430.75|430.75|1
1283832000000|2010-09-07 04:00:00|449.75|449.75|451.5|451.5|459|459|443.25|443.25|1
1283918400000|2010-09-08 04:00:00|451.5|451.5|447.5|447.5|453|453|447|447|1
1284004800000|2010-09-09 04:00:00|447.5|447.5|456.25|456.25|457|457|445|445|1
1284091200000|2010-09-10 04:00:00|456.25|456.25|464|464|465.5|465.5|448.25|448.25|1
1284350400000|2010-09-13 04:00:00|464|464|469.25|469.25|471.75|471.75|462.5|462.5|1
1284436800000|2010-09-14 04:00:00|469.25|469.25|478|478|481.5|481.5|466.5|466.5|1
1284523200000|2010-09-15 04:00:00|478|478|495.25|495.25|498.5|498.5|478|478|1
1284609600000|2010-09-16 04:00:00|495.25|495.25|496|496|497.5|497.5|489.5|489.5|1
1284696000000|2010-09-17 04:00:00|496|496|513.25|513.25|517.25|517.25|496|496|1
1284955200000|2010-09-20 04:00:00|513.25|513.25|508.25|508.25|523.75|523.75|507.5|507.5|1
1285041600000|2010-09-21 04:00:00|508.25|508.25|505.25|505.25|517.25|517.25|503.5|503.5|1
1285128000000|2010-09-22 04:00:00|505.25|505.25|505|505|512|512|500.25|500.25|1
1285214400000|2010-09-23 04:00:00|505|505|499.25|499.25|507|507|495.25|495.25|1
1285300800000|2010-09-24 04:00:00|499.25|499.25|521.75|521.75|523.5|523.5|496.5|496.5|1
1285560000000|2010-09-27 04:00:00|521.75|521.75|512.75|512.75|528.75|528.75|511|511|1
1285646400000|2010-09-28 04:00:00|512.75|512.75|500|500|513.5|513.5|499.5|499.5|1
1285732800000|2010-09-29 04:00:00|500|500|505|505|506|506|486|486|1
1285819200000|2010-09-30 04:00:00|505|505|495.75|495.75|508.25|508.25|478.25|478.25|1
1285905600000|2010-10-01 04:00:00|495.75|495.75|465.75|465.75|495.75|495.75|465.75|465.75|1
1286164800000|2010-10-04 04:00:00|465.75|465.75|471.5|471.5|473.75|473.75|454.25|454.25|1
1286251200000|2010-10-05 04:00:00|471.5|471.5|491|491|493.5|493.5|464.75|464.75|1
1286337600000|2010-10-06 04:00:00|491|491|488.5|488.5|496|496|487.25|487.25|1
1286424000000|2010-10-07 04:00:00|488.5|488.5|498.25|498.25|502.5|502.5|487.75|487.75|1
1286510400000|2010-10-08 04:00:00|498.25|498.25|528.25|528.25|528.25|528.25|496|496|1
1286769600000|2010-10-11 04:00:00|528.25|528.25|555.75|555.75|573.25|573.25|528.25|528.25|1
1286856000000|2010-10-12 04:00:00|555.75|555.75|579|579|584.25|584.25|554.5|554.5|1
1286942400000|2010-10-13 04:00:00|579|579|569.25|569.25|588|588|565.5|565.5|1
1287028800000|2010-10-14 04:00:00|569.25|569.25|567.25|567.25|579.75|579.75|565.75|565.75|1
1287115200000|2010-10-15 04:00:00|567.25|567.25|563|563|575|575|561|561|1
1287374400000|2010-10-18 04:00:00|563|563|557.25|557.25|563|563|553|553|1
1287460800000|2010-10-19 04:00:00|557.25|557.25|546|546|562|562|542.75|542.75|1
1287547200000|2010-10-20 04:00:00|546|546|573.5|573.5|576|576|544|544|1
1287633600000|2010-10-21 04:00:00|573.5|573.5|564.25|564.25|579.5|579.5|561.75|561.75|1
1287720000000|2010-10-22 04:00:00|564.25|564.25|560|560|571|571|559.5|559.5|1
1287979200000|2010-10-25 04:00:00|560|560|568.75|568.75|575.5|575.5|560|560|1
1288065600000|2010-10-26 04:00:00|568.75|568.75|571|571|577.25|577.25|562|562|1
1288152000000|2010-10-27 04:00:00|571|571|577.25|577.25|579|579|561.5|561.5|1
1288238400000|2010-10-28 04:00:00|577.25|577.25|579|579|585.25|585.25|575.25|575.25|1
1288324800000|2010-10-29 04:00:00|579|579|582|582|583|583|571|571|1
1288584000000|2010-11-01 04:00:00|582|582|577.25|577.25|590.75|590.75|572|572|1
1288670400000|2010-11-02 04:00:00|577.25|577.25|575.75|575.75|583|583|572.25|572.25|1
1288756800000|2010-11-03 04:00:00|575.75|575.75|581|581|582.25|582.25|568.75|568.75|1
1288843200000|2010-11-04 04:00:00|581|581|590|590|595.75|595.75|580.5|580.5|1
1288929600000|2010-11-05 04:00:00|590|590|587.75|587.75|591.75|591.75|583|583|1
1289192400000|2010-11-08 05:00:00|587.75|587.75|585.25|585.25|592|592|584.5|584.5|1
1289278800000|2010-11-09 05:00:00|585.25|585.25|576.25|576.25|605|605|571|571|1
1289365200000|2010-11-10 05:00:00|576.25|576.25|566.75|566.75|580.25|580.25|565|565|1
1289451600000|2010-11-11 05:00:00|566.75|566.75|564|564|574.25|574.25|557.5|557.5|1
1289538000000|2010-11-12 05:00:00|564|564|534|534|566.5|566.5|534|534|1
1289797200000|2010-11-15 05:00:00|534|534|555.5|555.5|567|567|534|534|1
1289883600000|2010-11-16 05:00:00|555.5|555.5|526.5|526.5|556.25|556.25|525.5|525.5|1
1289970000000|2010-11-17 05:00:00|526.5|526.5|525.75|525.75|536|536|509|509|1
1290056400000|2010-11-18 05:00:00|525.75|525.75|541.75|541.75|546.5|546.5|525.75|525.75|1
1290142800000|2010-11-19 05:00:00|541.75|541.75|520.75|520.75|548.25|548.25|518.5|518.5|1
1290402000000|2010-11-22 05:00:00|520.75|520.75|515.25|515.25|532.25|532.25|511.75|511.75|1
1290488400000|2010-11-23 05:00:00|515.25|515.25|528.5|528.5|531.5|531.5|506.25|506.25|1
1290574800000|2010-11-24 05:00:00|528.5|528.5|538.75|538.75|539.5|539.5|528.5|528.5|1
1290747600000|2010-11-26 05:00:00|538.75|538.75|538.25|538.25|543.5|543.5|530.75|530.75|1
1291006800000|2010-11-29 05:00:00|538.25|538.25|538.25|538.25|545|545|535.25|535.25|1
1291093200000|2010-11-30 05:00:00|538.25|538.25|530|530|541|541|529.5|529.5|1
1291179600000|2010-12-01 05:00:00|530|530|551.75|551.75|552.75|552.75|529|529|1
1291266000000|2010-12-02 05:00:00|551.75|551.75|540.75|540.75|553.25|553.25|540.5|540.5|1
1291352400000|2010-12-03 05:00:00|540.75|540.75|559|559|559.5|559.5|540.75|540.75|1
1291611600000|2010-12-06 05:00:00|559|559|553.75|553.75|560.5|560.5|548|548|1
1291698000000|2010-12-07 05:00:00|553.75|553.75|547.25|547.25|562|562|542.75|542.75|1
1291784400000|2010-12-08 05:00:00|547.25|547.25|559.5|559.5|559.75|559.75|538.75|538.75|1
1291870800000|2010-12-09 05:00:00|559.5|559.5|560.25|560.25|564.5|564.5|554.5|554.5|1
1291957200000|2010-12-10 05:00:00|560.25|560.25|560.25|560.25|565.25|565.25|553.75|553.75|1
1292216400000|2010-12-13 05:00:00|560.25|560.25|575.25|575.25|576|576|555.75|555.75|1
1292302800000|2010-12-14 05:00:00|575.25|575.25|574.5|574.5|578.25|578.25|571.5|571.5|1
1292389200000|2010-12-15 05:00:00|574.5|574.5|584.25|584.25|594.5|594.5|574.5|574.5|1
1292475600000|2010-12-16 05:00:00|584.25|584.25|587.5|587.5|590|590|581.5|581.5|1
1292562000000|2010-12-17 05:00:00|587.5|587.5|596.5|596.5|599|599|585.5|585.5|1
1292821200000|2010-12-20 05:00:00|596.5|596.5|599.5|599.5|604|604|596.5|596.5|1
1292907600000|2010-12-21 05:00:00|599.5|599.5|602.25|602.25|604|604|598|598|1
1292994000000|2010-12-22 05:00:00|602.25|602.25|609|609|609.75|609.75|600|600|1
1293080400000|2010-12-23 05:00:00|609|609|614|614|614.75|614.75|606.5|606.5|1
1293426000000|2010-12-27 05:00:00|614|614|615.25|615.25|619|619|609.25|609.25|1
1293512400000|2010-12-28 05:00:00|615.25|615.25|623.25|623.25|624.25|624.25|612.5|612.5|1
1293598800000|2010-12-29 05:00:00|623.25|623.25|624|624|626.5|626.5|619|619|1
1293685200000|2010-12-30 05:00:00|624|624|616|616|625|625|612.5|612.5|1
1293771600000|2010-12-31 05:00:00|616|616|629|629|630|630|615.75|615.75|1
1294030800000|2011-01-03 05:00:00|629|629|620.5|620.5|634|634|620|620|1
1294117200000|2011-01-04 05:00:00|620.5|620.5|608.5|608.5|623.5|623.5|603.25|603.25|1
1294203600000|2011-01-05 05:00:00|608.5|608.5|619.25|619.25|619.75|619.75|600.25|600.25|1
1294290000000|2011-01-06 05:00:00|619.25|619.25|602|602|621.5|621.5|600.25|600.25|1
1294376400000|2011-01-07 05:00:00|602|602|595|595|604.5|604.5|595|595|1
1294635600000|2011-01-10 05:00:00|595|595|607|607|614|614|595|595|1
1294722000000|2011-01-11 05:00:00|607|607|607|607|615.5|615.5|603.5|603.5|1
1294808400000|2011-01-12 05:00:00|607|607|631|631|637|637|605.5|605.5|1
1294894800000|2011-01-13 05:00:00|631|631|642.5|642.5|649.5|649.5|631|631|1
1294981200000|2011-01-14 05:00:00|642.5|642.5|648.75|648.75|652|652|636.25|636.25|1
1295326800000|2011-01-18 05:00:00|648.75|648.75|659.5|659.5|662.75|662.75|645.5|645.5|1
1295413200000|2011-01-19 05:00:00|659.5|659.5|641.25|641.25|666.25|666.25|637.25|637.25|1
1295499600000|2011-01-20 05:00:00|641.25|641.25|654|654|654.75|654.75|627.5|627.5|1
1295586000000|2011-01-21 05:00:00|654|654|657.25|657.25|667|667|650.5|650.5|1
1295845200000|2011-01-24 05:00:00|657.25|657.25|655.25|655.25|661.5|661.5|650.5|650.5|1
1295931600000|2011-01-25 05:00:00|655.25|655.25|644|644|655.25|655.25|639.25|639.25|1
1296018000000|2011-01-26 05:00:00|644|644|657.75|657.75|662|662|640.25|640.25|1
1296104400000|2011-01-27 05:00:00|657.75|657.75|650.75|650.75|661.75|661.75|647.5|647.5|1
1296190800000|2011-01-28 05:00:00|650.75|650.75|644|644|657.75|657.75|642.5|642.5|1
1296450000000|2011-01-31 05:00:00|644|644|659.5|659.5|659.5|659.5|642.25|642.25|1
1296536400000|2011-02-01 05:00:00|659.5|659.5|666|666|666.75|666.75|655.75|655.75|1
1296622800000|2011-02-02 05:00:00|666|666|669.25|669.25|674.5|674.5|663.25|663.25|1
1296709200000|2011-02-03 05:00:00|669.25|669.25|662.5|662.5|673.75|673.75|658.5|658.5|1
1296795600000|2011-02-04 05:00:00|662.5|662.5|678.5|678.5|679.5|679.5|659.5|659.5|1
1297054800000|2011-02-07 05:00:00|678.5|678.5|674.75|674.75|682.5|682.5|669.5|669.5|1
1297141200000|2011-02-08 05:00:00|674.75|674.75|673.75|673.75|675|675|666.25|666.25|1
1297227600000|2011-02-09 05:00:00|673.75|673.75|698|698|700.75|700.75|673.25|673.25|1
1297314000000|2011-02-10 05:00:00|698|698|698.5|698.5|704.5|704.5|694.25|694.25|1
1297400400000|2011-02-11 05:00:00|698.5|698.5|706.5|706.5|706.75|706.75|695|695|1
1297659600000|2011-02-14 05:00:00|706.5|706.5|695.75|695.75|710.5|710.5|695|695|1
1297746000000|2011-02-15 05:00:00|695.75|695.75|690.5|690.5|699.75|699.75|680.25|680.25|1
1297832400000|2011-02-16 05:00:00|690.5|690.5|690.5|690.5|695|695|682.75|682.75|1
1297918800000|2011-02-17 05:00:00|690.5|690.5|712.75|712.75|712.75|712.75|690.5|690.5|1
1298005200000|2011-02-18 05:00:00|712.75|712.75|709.75|709.75|715|715|701.75|701.75|1
1298350800000|2011-02-22 05:00:00|709.75|709.75|679.75|679.75|724.25|724.25|679.75|679.75|1
1298437200000|2011-02-23 05:00:00|679.75|679.75|691.5|691.5|693.75|693.75|656.5|656.5|1
1298523600000|2011-02-24 05:00:00|691.5|691.5|685.75|685.75|698|698|680|680|1
1298610000000|2011-02-25 05:00:00|685.75|685.75|712|712|722.25|722.25|683.25|683.25|1
1298869200000|2011-02-28 05:00:00|712|712|722.5|722.5|723.5|723.5|706.75|706.75|1
1298955600000|2011-03-01 05:00:00|722.5|722.5|727.25|727.25|727.75|727.75|717.25|717.25|1
1299042000000|2011-03-02 05:00:00|727.25|727.25|714|714|732.5|732.5|699.75|699.75|1
1299128400000|2011-03-03 05:00:00|714|714|729.75|729.75|730|730|711|711|1
1299214800000|2011-03-04 05:00:00|729.75|729.75|721.25|721.25|735|735|716.25|716.25|1
1299474000000|2011-03-07 05:00:00|721.25|721.25|710.75|710.75|726|726|704.25|704.25|1
1299560400000|2011-03-08 05:00:00|710.75|710.75|698.75|698.75|712|712|694.5|694.5|1
1299646800000|2011-03-09 05:00:00|698.75|698.75|695|695|707.25|707.25|685|685|1
1299733200000|2011-03-10 05:00:00|695|695|676.25|676.25|696|696|675|675|1
1299819600000|2011-03-11 05:00:00|676.25|676.25|659.25|659.25|677.75|677.75|646.25|646.25|1
1300075200000|2011-03-14 04:00:00|659.25|659.25|664|664|668|668|650.5|650.5|1
1300161600000|2011-03-15 04:00:00|664|664|636|636|667.75|667.75|636|636|1
1300248000000|2011-03-16 04:00:00|636|636|616.5|616.5|647.75|647.75|608|608|1
1300334400000|2011-03-17 04:00:00|616.5|616.5|646.5|646.5|646.5|646.5|616|616|1
1300420800000|2011-03-18 04:00:00|646.5|646.5|683.5|683.5|691.5|691.5|646.5|646.5|1
1300680000000|2011-03-21 04:00:00|683.5|683.5|686.5|686.5|698.5|698.5|676|676|1
1300766400000|2011-03-22 04:00:00|686.5|686.5|686.75|686.75|687|687|673|673|1
1300852800000|2011-03-23 04:00:00|686.75|686.75|681|681|691.25|691.25|678.25|678.25|1
1300939200000|2011-03-24 04:00:00|681|681|702.5|702.5|703.5|703.5|676.25|676.25|1
1301025600000|2011-03-25 04:00:00|702.5|702.5|689.5|689.5|717.25|717.25|688.25|688.25|1
1301284800000|2011-03-28 04:00:00|689.5|689.5|671|671|694.75|694.75|668.25|668.25|1
1301371200000|2011-03-29 04:00:00|671|671|671.75|671.75|677|677|661.25|661.25|1
1301457600000|2011-03-30 04:00:00|671.75|671.75|663.25|663.25|675|675|660|660|1
1301544000000|2011-03-31 04:00:00|663.25|663.25|693.25|693.25|693.25|693.25|659.25|659.25|1
1301630400000|2011-04-01 04:00:00|693.25|693.25|736|736|738.25|738.25|693.25|693.25|1
1301889600000|2011-04-04 04:00:00|736|736|760.25|760.25|765|765|734|734|1
1301976000000|2011-04-05 04:00:00|760.25|760.25|766.75|766.75|770.75|770.75|754.5|754.5|1
1302062400000|2011-04-06 04:00:00|766.75|766.75|763|763|767|767|757.5|757.5|1
1302148800000|2011-04-07 04:00:00|763|763|759|759|773.25|773.25|752.75|752.75|1
1302235200000|2011-04-08 04:00:00|759|759|768|768|769.25|769.25|751.25|751.25|1
1302494400000|2011-04-11 04:00:00|768|768|776|776|783.75|783.75|760|760|1
1302580800000|2011-04-12 04:00:00|776|776|752.5|752.5|776|776|746.75|746.75|1
1302667200000|2011-04-13 04:00:00|752.5|752.5|755.5|755.5|768.5|768.5|746.5|746.5|1
1302753600000|2011-04-14 04:00:00|755.5|755.5|754.25|754.25|760.25|760.25|741.25|741.25|1
1302840000000|2011-04-15 04:00:00|754.25|754.25|742|742|758.25|758.25|739.5|739.5|1
1303099200000|2011-04-18 04:00:00|742|742|751.75|751.75|753.25|753.25|733.75|733.75|1
1303185600000|2011-04-19 04:00:00|751.75|751.75|749|749|757.25|757.25|747.5|747.5|1
1303272000000|2011-04-20 04:00:00|749|749|732.75|732.75|768|768|728.75|728.75|1
1303358400000|2011-04-21 04:00:00|732.75|732.75|737.25|737.25|741.5|741.5|728.5|728.5|1
1303704000000|2011-04-25 04:00:00|737.25|737.25|762.5|762.5|765.25|765.25|737.25|737.25|1
1303790400000|2011-04-26 04:00:00|762.5|762.5|766.25|766.25|771|771|751.25|751.25|1
1303876800000|2011-04-27 04:00:00|766.25|766.25|752.25|752.25|767.75|767.75|750|750|1
1303963200000|2011-04-28 04:00:00|752.25|752.25|723|723|761.25|761.25|715.5|715.5|1
1304049600000|2011-04-29 04:00:00|723|723|754|754|758.5|758.5|719.75|719.75|1
1304308800000|2011-05-02 04:00:00|754|754|730.75|730.75|757.75|757.75|728.25|728.25|1
1304395200000|2011-05-03 04:00:00|730.75|730.75|719|719|738.5|738.5|716|716|1
1304481600000|2011-05-04 04:00:00|719|719|726.5|726.5|730.75|730.75|711.75|711.75|1
1304568000000|2011-05-05 04:00:00|726.5|726.5|705|705|733.5|733.5|699|699|1
1304654400000|2011-05-06 04:00:00|705|705|682.75|682.75|716.5|716.5|677.5|677.5|1
1304913600000|2011-05-09 04:00:00|682.75|682.75|704.5|704.5|706|706|682.75|682.75|1
1305000000000|2011-05-10 04:00:00|704.5|704.5|706|706|720.75|720.75|701|701|1
1305086400000|2011-05-11 04:00:00|706|706|668.75|668.75|711.25|711.25|668.5|668.5|1
1305172800000|2011-05-12 04:00:00|668.75|668.75|681.25|681.25|693|693|659.25|659.25|1
1305259200000|2011-05-13 04:00:00|681.25|681.25|679|679|687.75|687.75|674.5|674.5|1
1305518400000|2011-05-16 04:00:00|679|679|697.5|697.5|708|708|679|679|1
1305604800000|2011-05-17 04:00:00|697.5|697.5|720.25|720.25|721|721|695.5|695.5|1
1305691200000|2011-05-18 04:00:00|720.25|720.25|749.75|749.75|750.25|750.25|720.25|720.25|1
1305777600000|2011-05-19 04:00:00|749.75|749.75|748.25|748.25|760.25|760.25|742.5|742.5|1
1305864000000|2011-05-20 04:00:00|748.25|748.25|759.5|759.5|765|765|743.25|743.25|1
1306123200000|2011-05-23 04:00:00|759.5|759.5|754|754|775|775|750|750|1
1306209600000|2011-05-24 04:00:00|754|754|733.25|733.25|759|759|726.75|726.75|1
1306296000000|2011-05-25 04:00:00|733.25|733.25|742.25|742.25|747|747|732.25|732.25|1
1306382400000|2011-05-26 04:00:00|742.25|742.25|745.5|745.5|758.5|758.5|742.25|742.25|1
1306468800000|2011-05-27 04:00:00|745.5|745.5|758.5|758.5|759|759|740.75|740.75|1
1306814400000|2011-05-31 04:00:00|758.5|758.5|747.5|747.5|763.75|763.75|743|743|1
1306900800000|2011-06-01 04:00:00|747.5|747.5|758.5|758.5|760.5|760.5|741|741|1
1306987200000|2011-06-02 04:00:00|758.5|758.5|766.5|766.5|770|770|754.5|754.5|1
1307073600000|2011-06-03 04:00:00|766.5|766.5|754|754|769|769|751|751|1
1307332800000|2011-06-06 04:00:00|754|754|732|732|758|758|731.5|731.5|1
1307419200000|2011-06-07 04:00:00|732|732|736.5|736.5|737.75|737.75|729.25|729.25|1
1307505600000|2011-06-08 04:00:00|736.5|736.5|764|764|766.5|766.5|734.5|734.5|1
1307592000000|2011-06-09 04:00:00|764|764|785.5|785.5|793|793|759.5|759.5|1
1307678400000|2011-06-10 04:00:00|785.5|785.5|787|787|799.75|799.75|777|777|1
1307937600000|2011-06-13 04:00:00|787|787|782.5|782.5|792.5|792.5|777.25|777.25|1
1308024000000|2011-06-14 04:00:00|782.5|782.5|755.5|755.5|782.5|782.5|752.5|752.5|1
1308110400000|2011-06-15 04:00:00|755.5|755.5|725.75|725.75|762.25|762.25|725.5|725.5|1
1308196800000|2011-06-16 04:00:00|725.75|725.75|701.5|701.5|728.5|728.5|698.75|698.75|1
1308283200000|2011-06-17 04:00:00|701.5|701.5|700.25|700.25|714.5|714.5|691.25|691.25|1
1308542400000|2011-06-20 04:00:00|700.25|700.25|700.5|700.5|707.75|707.75|695.5|695.5|1
1308628800000|2011-06-21 04:00:00|700.5|700.5|707.5|707.5|719.25|719.25|700.5|700.5|1
1308715200000|2011-06-22 04:00:00|707.5|707.5|677.5|677.5|714|714|677.5|677.5|1
1308801600000|2011-06-23 04:00:00|677.5|677.5|680.5|680.5|688|688|639|639|1
1308888000000|2011-06-24 04:00:00|680.5|680.5|670|670|697.75|697.75|669|669|1
1309147200000|2011-06-27 04:00:00|670|670|660.75|660.75|670|670|650|650|1
1309233600000|2011-06-28 04:00:00|660.75|660.75|683|683|684.5|684.5|660.75|660.75|1
1309320000000|2011-06-29 04:00:00|683|683|698|698|714.5|714.5|683|683|1
1309406400000|2011-06-30 04:00:00|698|698|629|629|708.5|708.5|615|615|1
1309492800000|2011-07-01 04:00:00|629|629|640.75|640.75|652.75|652.75|620.75|620.75|1
1309838400000|2011-07-05 04:00:00|640.75|640.75|680.5|680.5|684.25|684.25|640.75|640.75|1
1309924800000|2011-07-06 04:00:00|680.5|680.5|648.75|648.75|680.5|680.5|647.5|647.5|1
1310011200000|2011-07-07 04:00:00|648.75|648.75|650|650|668|668|647.5|647.5|1
1310097600000|2011-07-08 04:00:00|650|650|672.25|672.25|672.25|672.25|650|650|1
1310356800000|2011-07-11 04:00:00|672.25|672.25|681.5|681.5|681.5|681.5|663.5|663.5|1
1310443200000|2011-07-12 04:00:00|681.5|681.5|697|697|713.5|713.5|667|667|1
1310529600000|2011-07-13 04:00:00|697|697|726.75|726.75|740|740|697|697|1
1310616000000|2011-07-14 04:00:00|726.75|726.75|716.5|716.5|742|742|711.5|711.5|1
1310702400000|2011-07-15 04:00:00|716.5|716.5|701.25|701.25|716.5|716.5|686.75|686.75|1
1310961600000|2011-07-18 04:00:00|701.25|701.25|696.25|696.25|703.25|703.25|683|683|1
1311048000000|2011-07-19 04:00:00|696.25|696.25|698|698|723.5|723.5|696.25|696.25|1
1311134400000|2011-07-20 04:00:00|698|698|688|688|708.75|708.75|685.75|685.75|1
1311220800000|2011-07-21 04:00:00|688|688|679.25|679.25|690.5|690.5|670.75|670.75|1
1311307200000|2011-07-22 04:00:00|679.25|679.25|690|690|691|691|672.75|672.75|1
1311566400000|2011-07-25 04:00:00|690|690|678.75|678.75|690|690|671.75|671.75|1
1311652800000|2011-07-26 04:00:00|678.75|678.75|689.75|689.75|690.5|690.5|675.5|675.5|1
1311739200000|2011-07-27 04:00:00|689.75|689.75|691.5|691.5|693|693|677|677|1
1311825600000|2011-07-28 04:00:00|691.5|691.5|682.25|682.25|691.5|691.5|680|680|1
1311912000000|2011-07-29 04:00:00|682.25|682.25|665.5|665.5|684.5|684.5|662.25|662.25|1
1312171200000|2011-08-01 04:00:00|665.5|665.5|681.25|681.25|684|684|665.25|665.25|1
1312257600000|2011-08-02 04:00:00|681.25|681.25|711.25|711.25|711.25|711.25|677|677|1
1312344000000|2011-08-03 04:00:00|711.25|711.25|706|706|714.25|714.25|700.5|700.5|1
1312430400000|2011-08-04 04:00:00|706|706|693.75|693.75|706|706|681.75|681.75|1
1312516800000|2011-08-05 04:00:00|693.75|693.75|693|693|699.75|699.75|679|679|1
1312776000000|2011-08-08 04:00:00|693|693|675.25|675.25|693|693|670.5|670.5|1
1312862400000|2011-08-09 04:00:00|675.25|675.25|678.25|678.25|687.75|687.75|658.5|658.5|1
1312948800000|2011-08-10 04:00:00|678.25|678.25|678|678|689.25|689.25|676.25|676.25|1
1313035200000|2011-08-11 04:00:00|678|678|702.5|702.5|708|708|676|676|1
1313121600000|2011-08-12 04:00:00|702.5|702.5|701.75|701.75|707.75|707.75|697.5|697.5|1
1313380800000|2011-08-15 04:00:00|701.75|701.75|707.25|707.25|711.75|711.75|701.75|701.75|1
1313467200000|2011-08-16 04:00:00|707.25|707.25|714|714|715|715|700|700|1
1313553600000|2011-08-17 04:00:00|714|714|711.5|711.5|720.5|720.5|708.25|708.25|1
1313640000000|2011-08-18 04:00:00|711.5|711.5|699|699|711.5|711.5|695|695|1
1313726400000|2011-08-19 04:00:00|699|699|711|711|714.25|714.25|693|693|1
1313985600000|2011-08-22 04:00:00|711|711|720.5|720.5|722.25|722.25|711|711|1
1314072000000|2011-08-23 04:00:00|720.5|720.5|730.25|730.25|731|731|720|720|1
1314158400000|2011-08-24 04:00:00|730.25|730.25|731.75|731.75|737|737|727.5|727.5|1
1314244800000|2011-08-25 04:00:00|731.75|731.75|732.25|732.25|736|736|723.5|723.5|1
1314331200000|2011-08-26 04:00:00|732.25|732.25|752.5|752.5|755.5|755.5|729.25|729.25|1
1314590400000|2011-08-29 04:00:00|752.5|752.5|756.25|756.25|765.5|765.5|751.5|751.5|1
1314676800000|2011-08-30 04:00:00|756.25|756.25|763.5|763.5|765.5|765.5|746.75|746.75|1
1314763200000|2011-08-31 04:00:00|763.5|763.5|757.5|757.5|764.25|764.25|756|756|1
1314849600000|2011-09-01 04:00:00|757.5|757.5|728.75|728.75|757.5|757.5|727.75|727.75|1
1314936000000|2011-09-02 04:00:00|728.75|728.75|750.25|750.25|753|753|728.75|728.75|1
1315281600000|2011-09-06 04:00:00|750.25|750.25|746.75|746.75|750.25|750.25|734.75|734.75|1
1315368000000|2011-09-07 04:00:00|746.75|746.75|736.5|736.5|756|756|733.5|733.5|1
1315454400000|2011-09-08 04:00:00|736.5|736.5|723.25|723.25|739.75|739.75|721.75|721.75|1
1315540800000|2011-09-09 04:00:00|723.25|723.25|726|726|729|729|719.75|719.75|1
1315800000000|2011-09-12 04:00:00|726|726|734.25|734.25|736.5|736.5|717|717|1
1315886400000|2011-09-13 04:00:00|734.25|734.25|709.25|709.25|736.25|736.25|705|705|1
1315972800000|2011-09-14 04:00:00|709.25|709.25|713|713|717|717|705|705|1
1316059200000|2011-09-15 04:00:00|713|713|701|701|725|725|700.25|700.25|1
1316145600000|2011-09-16 04:00:00|701|701|692|692|707.25|707.25|691.75|691.75|1
1316404800000|2011-09-19 04:00:00|692|692|692.25|692.25|694.5|694.5|676.5|676.5|1
1316491200000|2011-09-20 04:00:00|692.25|692.25|690.25|690.25|704.5|704.5|690.25|690.25|1
1316577600000|2011-09-21 04:00:00|690.25|690.25|685.75|685.75|697.5|697.5|685|685|1
1316664000000|2011-09-22 04:00:00|685.75|685.75|650|650|685.75|685.75|647.5|647.5|1
1316750400000|2011-09-23 04:00:00|650|650|638.5|638.5|658.75|658.75|638|638|1
1317009600000|2011-09-26 04:00:00|638.5|638.5|648|648|653.25|653.25|630|630|1
1317096000000|2011-09-27 04:00:00|648|648|652.25|652.25|666.25|666.25|646|646|1
1317182400000|2011-09-28 04:00:00|652.25|652.25|630.75|630.75|652.25|652.25|628.75|628.75|1
1317268800000|2011-09-29 04:00:00|630.75|630.75|632.5|632.5|638.25|638.25|623|623|1
1317355200000|2011-09-30 04:00:00|632.5|632.5|592.5|592.5|636|636|592.5|592.5|1
1317614400000|2011-10-03 04:00:00|592.5|592.5|592.5|592.5|598.75|598.75|572.25|572.25|1
1317700800000|2011-10-04 04:00:00|592.5|592.5|587.75|587.75|593.75|593.75|577|577|1
1317787200000|2011-10-05 04:00:00|587.75|587.75|605.5|605.5|607.75|607.75|587.75|587.75|1
1317873600000|2011-10-06 04:00:00|605.5|605.5|605.5|605.5|617|617|604|604|1
1317960000000|2011-10-07 04:00:00|605.5|605.5|600|600|607.5|607.5|596.25|596.25|1
1318219200000|2011-10-10 04:00:00|600|600|605|605|618.5|618.5|598.5|598.5|1
1318305600000|2011-10-11 04:00:00|605|605|645|645|645|645|599.75|599.75|1
1318392000000|2011-10-12 04:00:00|645|645|640.75|640.75|655|655|628.75|628.75|1
1318478400000|2011-10-13 04:00:00|640.75|640.75|638.25|638.25|643|643|622|622|1
1318564800000|2011-10-14 04:00:00|638.25|638.25|640|640|648.5|648.5|632.25|632.25|1
1318824000000|2011-10-17 04:00:00|640|640|640.5|640.5|647|647|635.25|635.25|1
1318910400000|2011-10-18 04:00:00|640.5|640.5|644|644|646.75|646.75|630.25|630.25|1
1318996800000|2011-10-19 04:00:00|644|644|638.5|638.5|651.25|651.25|637.5|637.5|1
1319083200000|2011-10-20 04:00:00|638.5|638.5|649.5|649.5|651|651|632|632|1
1319169600000|2011-10-21 04:00:00|649.5|649.5|649.25|649.25|665.5|665.5|646.5|646.5|1
1319428800000|2011-10-24 04:00:00|649.25|649.25|651|651|661.75|661.75|646.5|646.5|1
1319515200000|2011-10-25 04:00:00|651|651|650.75|650.75|658.5|658.5|647|647|1
1319601600000|2011-10-26 04:00:00|650.75|650.75|637.25|637.25|655.5|655.5|633|633|1
1319688000000|2011-10-27 04:00:00|637.25|637.25|651.5|651.5|657.5|657.5|637.25|637.25|1
1319774400000|2011-10-28 04:00:00|651.5|651.5|655|655|657|657|645.25|645.25|1
1320033600000|2011-10-31 04:00:00|655|655|647|647|655.75|655.75|638|638|1
1320120000000|2011-11-01 04:00:00|647|647|654.25|654.25|660.25|660.25|631.5|631.5|1
1320206400000|2011-11-02 04:00:00|654.25|654.25|645|645|659.5|659.5|640.5|640.5|1
1320292800000|2011-11-03 04:00:00|645|645|653.5|653.5|658.5|658.5|640.75|640.75|1
1320379200000|2011-11-04 04:00:00|653.5|653.5|655.75|655.75|657.5|657.5|644.5|644.5|1
1320642000000|2011-11-07 05:00:00|655.75|655.75|653.25|653.25|656.5|656.5|648|648|1
1320728400000|2011-11-08 05:00:00|653.25|653.25|660.5|660.5|664|664|652|652|1
1320814800000|2011-11-09 05:00:00|660.5|660.5|656|656|666|666|646.75|646.75|1
1320901200000|2011-11-10 05:00:00|656|656|645.5|645.5|662|662|645|645|1
1320987600000|2011-11-11 05:00:00|645.5|645.5|638.5|638.5|650.5|650.5|634|634|1
1321246800000|2011-11-14 05:00:00|638.5|638.5|633.5|633.5|644.75|644.75|630.25|630.25|1
1321333200000|2011-11-15 05:00:00|633.5|633.5|645.5|645.5|645.75|645.75|631.25|631.25|1
1321419600000|2011-11-16 05:00:00|645.5|645.5|642.75|642.75|648|648|636.75|636.75|1
1321506000000|2011-11-17 05:00:00|642.75|642.75|614.5|614.5|642.75|642.75|610.25|610.25|1
1321592400000|2011-11-18 05:00:00|614.5|614.5|610.25|610.25|617.25|617.25|601.5|601.5|1
1321851600000|2011-11-21 05:00:00|610.25|610.25|597.75|597.75|611.25|611.25|593.25|593.25|1
1321938000000|2011-11-22 05:00:00|597.75|597.75|599|599|601.5|601.5|594.25|594.25|1
1322024400000|2011-11-23 05:00:00|599|599|588.75|588.75|601.25|601.25|584.25|584.25|1
1322197200000|2011-11-25 05:00:00|588.75|588.75|582.5|582.5|594.5|594.5|580.5|580.5|1
1322456400000|2011-11-28 05:00:00|582.5|582.5|591.75|591.75|596.25|596.25|582.5|582.5|1
1322542800000|2011-11-29 05:00:00|591.75|591.75|598|598|605.5|605.5|588.25|588.25|1
1322629200000|2011-11-30 05:00:00|598|598|601.25|601.25|609.75|609.75|588.25|588.25|1
1322715600000|2011-12-01 05:00:00|601.25|601.25|594.75|594.75|606|606|590.75|590.75|1
1322802000000|2011-12-02 05:00:00|594.75|594.75|586.5|586.5|598.25|598.25|585.25|585.25|1
1323061200000|2011-12-05 05:00:00|586.5|586.5|580.25|580.25|593.5|593.5|580|580|1
1323147600000|2011-12-06 05:00:00|580.25|580.25|585.25|585.25|586|586|570|570|1
1323234000000|2011-12-07 05:00:00|585.25|585.25|582.25|582.25|588.75|588.75|578.25|578.25|1
1323320400000|2011-12-08 05:00:00|582.25|582.25|590|590|591.5|591.5|575|575|1
1323406800000|2011-12-09 05:00:00|590|590|585.5|585.5|593|593|576.25|576.25|1
1323666000000|2011-12-12 05:00:00|585.5|585.5|585.5|585.5|588.5|588.5|576.5|576.5|1
1323752400000|2011-12-13 05:00:00|585.5|585.5|588.5|588.5|592|592|583.5|583.5|1
1323838800000|2011-12-14 05:00:00|588.5|588.5|580|580|590.75|590.75|577|577|1
1323925200000|2011-12-15 05:00:00|580|580|579|579|584|584|576.25|576.25|1
1324011600000|2011-12-16 05:00:00|579|579|583|583|587.5|587.5|577.5|577.5|1
1324270800000|2011-12-19 05:00:00|583|583|601|601|604|604|583|583|1
1324357200000|2011-12-20 05:00:00|601|601|607|607|608.5|608.5|596.25|596.25|1
1324443600000|2011-12-21 05:00:00|607|607|616.5|616.5|619|619|601|601|1
1324530000000|2011-12-22 05:00:00|616.5|616.5|617.5|617.5|625|625|611.5|611.5|1
1324616400000|2011-12-23 05:00:00|617.5|617.5|619.5|619.5|621.75|621.75|614.25|614.25|1
1324962000000|2011-12-27 05:00:00|619.5|619.5|633.25|633.25|636.75|636.75|619.5|619.5|1
1324962000000|2011-12-27 05:00:00|619.5|619.5|633.25|633.25|636.75|636.75|619.5|619.5|1
1325048400000|2011-12-28 05:00:00|633.25|633.25|642.5|642.5|646.25|646.25|630.25|630.25|1
1325134800000|2011-12-29 05:00:00|642.5|642.5|638|638|645.75|645.75|635.25|635.25|1
1325221200000|2011-12-30 05:00:00|638|638|646.5|646.5|648.5|648.5|635.25|635.25|1
1325566800000|2012-01-03 05:00:00|646.5|646.5|658.5|658.5|664.25|664.25|646.5|646.5|1
1325653200000|2012-01-04 05:00:00|658.5|658.5|658.5|658.5|661.75|661.75|653.5|653.5|1
1325739600000|2012-01-05 05:00:00|658.5|658.5|643.5|643.5|659.75|659.75|639.5|639.5|1
1325826000000|2012-01-06 05:00:00|643.5|643.5|643.5|643.5|649.5|649.5|640.25|640.25|1
1326085200000|2012-01-09 05:00:00|643.5|643.5|652|652|663|663|642.75|642.75|1
1326171600000|2012-01-10 05:00:00|652|652|652|652|657.5|657.5|648|648|1
1326258000000|2012-01-11 05:00:00|652|652|651.5|651.5|655.5|655.5|646|646|1
1326344400000|2012-01-12 05:00:00|651.5|651.5|611.5|611.5|659.5|659.5|611.5|611.5|1
1326430800000|2012-01-13 05:00:00|611.5|611.5|599.5|599.5|614.75|614.75|598.5|598.5|1
1326776400000|2012-01-17 05:00:00|599.5|599.5|604|604|611.75|611.75|599.5|599.5|1
1326862800000|2012-01-18 05:00:00|604|604|593.5|593.5|606.5|606.5|592.5|592.5|1
1326949200000|2012-01-19 05:00:00|593.5|593.5|606|606|607|607|593.5|593.5|1
1327035600000|2012-01-20 05:00:00|606|606|611.5|611.5|613.75|613.75|601.25|601.25|1
1327294800000|2012-01-23 05:00:00|611.5|611.5|620|620|621.25|621.25|611.5|611.5|1
1327381200000|2012-01-24 05:00:00|620|620|630.25|630.25|636|636|614.5|614.5|1
1327467600000|2012-01-25 05:00:00|630.25|630.25|634.5|634.5|638|638|625.5|625.5|1
1327554000000|2012-01-26 05:00:00|634.5|634.5|634.5|634.5|645.75|645.75|633.25|633.25|1
1327640400000|2012-01-27 05:00:00|634.5|634.5|641.75|641.75|642.25|642.25|631|631|1
1327899600000|2012-01-30 05:00:00|641.75|641.75|631.75|631.75|642.75|642.75|627.5|627.5|1
1327986000000|2012-01-31 05:00:00|631.75|631.75|639|639|642|642|631|631|1
1328072400000|2012-02-01 05:00:00|639|639|642|642|650|650|638|638|1
1328158800000|2012-02-02 05:00:00|642|642|643|643|647|647|634.25|634.25|1
1328245200000|2012-02-03 05:00:00|643|643|644.5|644.5|646.5|646.5|638|638|1
1328504400000|2012-02-06 05:00:00|644.5|644.5|644.25|644.25|648.5|648.5|639.25|639.25|1
1328590800000|2012-02-07 05:00:00|644.25|644.25|642.25|642.25|645|645|639.25|639.25|1
1328677200000|2012-02-08 05:00:00|642.25|642.25|642.5|642.5|648.75|648.75|632|632|1
1328763600000|2012-02-09 05:00:00|642.5|642.5|637|637|652|652|632.75|632.75|1
1328850000000|2012-02-10 05:00:00|637|637|631.75|631.75|638.75|638.75|628.25|628.25|1
1329109200000|2012-02-13 05:00:00|631.75|631.75|639.5|639.5|643.5|643.5|631.75|631.75|1
1329195600000|2012-02-14 05:00:00|639.5|639.5|633.5|633.5|640.5|640.5|631.5|631.5|1
1329282000000|2012-02-15 05:00:00|633.5|633.5|627|627|638.5|638.5|625.25|625.25|1
1329368400000|2012-02-16 05:00:00|627|627|636.25|636.25|637|637|621.75|621.75|1
1329454800000|2012-02-17 05:00:00|636.25|636.25|641.75|641.75|646.75|646.75|635.25|635.25|1
1329800400000|2012-02-21 05:00:00|641.75|641.75|629.5|629.5|645|645|625.25|625.25|1
1329886800000|2012-02-22 05:00:00|629.5|629.5|638.25|638.25|639.5|639.5|625.75|625.75|1
1329973200000|2012-02-23 05:00:00|638.25|638.25|639.5|639.5|643.5|643.5|633.25|633.25|1
1330059600000|2012-02-24 05:00:00|639.5|639.5|640.75|640.75|641.5|641.5|634.5|634.5|1
1330318800000|2012-02-27 05:00:00|640.75|640.75|644.5|644.5|645.75|645.75|633|633|1
1330405200000|2012-02-28 05:00:00|644.5|644.5|653.5|653.5|654|654|642|642|1
1330491600000|2012-02-29 05:00:00|653.5|653.5|656.5|656.5|659|659|651.25|651.25|1
1330578000000|2012-03-01 05:00:00|656.5|656.5|653.75|653.75|657.5|657.5|649.5|649.5|1
1330664400000|2012-03-02 05:00:00|653.75|653.75|659|659|660|660|648|648|1
1330923600000|2012-03-05 05:00:00|659|659|666.25|666.25|671|671|655.5|655.5|1
1331010000000|2012-03-06 05:00:00|666.25|666.25|658|658|666.25|666.25|656|656|1
1331096400000|2012-03-07 05:00:00|658|658|643.75|643.75|659.5|659.5|642.25|642.25|1
1331182800000|2012-03-08 05:00:00|643.75|643.75|645|645|650|650|639.25|639.25|1
1331269200000|2012-03-09 05:00:00|645|645|654|654|660.75|660.75|642|642|1
1331524800000|2012-03-12 04:00:00|654|654|671.5|671.5|673|673|652.5|652.5|1
1331611200000|2012-03-13 04:00:00|671.5|671.5|674|674|678.5|678.5|668.5|668.5|1
1331697600000|2012-03-14 04:00:00|674|674|669.5|669.5|678|678|665|665|1
1331784000000|2012-03-15 04:00:00|669.5|669.5|669|669|673|673|658|658|1
1331870400000|2012-03-16 04:00:00|669|669|673|673|673.75|673.75|665.75|665.75|1
1332129600000|2012-03-19 04:00:00|673|673|663.5|663.5|675.75|675.75|662|662|1
1332216000000|2012-03-20 04:00:00|663.5|663.5|647.5|647.5|663.5|663.5|643.25|643.25|1
1332302400000|2012-03-21 04:00:00|647.5|647.5|642|642|651|651|641.5|641.5|1
1332388800000|2012-03-22 04:00:00|642|642|644.5|644.5|647.5|647.5|636.75|636.75|1
1332475200000|2012-03-23 04:00:00|644.5|644.5|646.5|646.5|652|652|642.25|642.25|1
1332734400000|2012-03-26 04:00:00|646.5|646.5|637.75|637.75|656|656|637.25|637.25|1
1332820800000|2012-03-27 04:00:00|637.75|637.75|630.75|630.75|644.5|644.5|630.5|630.5|1
1332907200000|2012-03-28 04:00:00|630.75|630.75|620.25|620.25|634.75|634.75|619|619|1
1332993600000|2012-03-29 04:00:00|620.25|620.25|604|604|623.5|623.5|603|603|1
1333080000000|2012-03-30 04:00:00|604|604|644|644|644|644|604|604|1
1333339200000|2012-04-02 04:00:00|644|644|655|655|659.5|659.5|644|644|1
1333425600000|2012-04-03 04:00:00|655|655|658.25|658.25|666|666|652|652|1
1333512000000|2012-04-04 04:00:00|658.25|658.25|656.75|656.75|663.75|663.75|650.75|650.75|1
1333598400000|2012-04-05 04:00:00|656.75|656.75|658.25|658.25|663.25|663.25|654.75|654.75|1
1333944000000|2012-04-09 04:00:00|658.25|658.25|649|649|664.25|664.25|648.5|648.5|1
1334030400000|2012-04-10 04:00:00|649|649|634.75|634.75|653.75|653.75|634.5|634.5|1
1334116800000|2012-04-11 04:00:00|634.75|634.75|636|636|639.75|639.75|630.75|630.75|1
1334203200000|2012-04-12 04:00:00|636|636|637.5|637.5|644.5|644.5|636|636|1
1334289600000|2012-04-13 04:00:00|637.5|637.5|629.25|629.25|641.75|641.75|624.25|624.25|1
1334548800000|2012-04-16 04:00:00|629.25|629.25|623.25|623.25|629.25|629.25|621|621|1
1334635200000|2012-04-17 04:00:00|623.25|623.25|616.75|616.75|628|628|615.75|615.75|1
1334721600000|2012-04-18 04:00:00|616.75|616.75|601.75|601.75|618.25|618.25|599.5|599.5|1
1334808000000|2012-04-19 04:00:00|601.75|601.75|621|621|623|623|601.75|601.75|1
1334894400000|2012-04-20 04:00:00|621|621|612.5|612.5|628.5|628.5|609.5|609.5|1
1335153600000|2012-04-23 04:00:00|612.5|612.5|622.5|622.5|622.5|622.5|610.25|610.25|1
1335240000000|2012-04-24 04:00:00|622.5|622.5|618.25|618.25|632|632|615.5|615.5|1
1335326400000|2012-04-25 04:00:00|618.25|618.25|611|611|627.25|627.25|610.5|610.5|1
1335412800000|2012-04-26 04:00:00|611|611|624|624|627|627|609.75|609.75|1
1335499200000|2012-04-27 04:00:00|624|624|653|653|655.5|655.5|624|624|1
1335758400000|2012-04-30 04:00:00|653|653|660.25|660.25|662|662|644|644|1
1335844800000|2012-05-01 04:00:00|660.25|660.25|659.75|659.75|665.5|665.5|651|651|1
1335931200000|2012-05-02 04:00:00|659.75|659.75|642.25|642.25|659.75|659.75|640.25|640.25|1
1336017600000|2012-05-03 04:00:00|642.25|642.25|650.75|650.75|654|654|640|640|1
1336104000000|2012-05-04 04:00:00|650.75|650.75|662.25|662.25|674|674|647.25|647.25|1
1336363200000|2012-05-07 04:00:00|662.25|662.25|665|665|669.75|669.75|658.75|658.75|1
1336449600000|2012-05-08 04:00:00|665|665|666|666|685.75|685.75|664.25|664.25|1
1336536000000|2012-05-09 04:00:00|666|666|641.25|641.25|666.75|666.75|639.75|639.75|1
1336622400000|2012-05-10 04:00:00|641.25|641.25|625.5|625.5|652.5|652.5|621|621|1
1336708800000|2012-05-11 04:00:00|625.5|625.5|608|608|629.5|629.5|600|600|1
1336968000000|2012-05-14 04:00:00|608|608|608|608|624.5|624.5|608|608|1
1337054400000|2012-05-15 04:00:00|608|608|597.25|597.25|608|608|581.5|581.5|1
1337140800000|2012-05-16 04:00:00|597.25|597.25|620|620|620.75|620.75|590.75|590.75|1
1337227200000|2012-05-17 04:00:00|620|620|625|625|626.5|626.5|616|616|1
1337313600000|2012-05-18 04:00:00|625|625|635.5|635.5|638.5|638.5|619.5|619.5|1
1337572800000|2012-05-21 04:00:00|635.5|635.5|633|633|644.5|644.5|628.75|628.75|1
1337659200000|2012-05-22 04:00:00|633|633|597|597|634.75|634.75|595|595|1
1337745600000|2012-05-23 04:00:00|597|597|603.5|603.5|611|611|588.5|588.5|1
1337832000000|2012-05-24 04:00:00|603.5|603.5|578.5|578.5|609|609|576.75|576.75|1
1337918400000|2012-05-25 04:00:00|578.5|578.5|578.5|578.5|589.5|589.5|573.25|573.25|1
1338264000000|2012-05-29 04:00:00|578.5|578.5|562.5|562.5|583.75|583.75|557|557|1
1338350400000|2012-05-30 04:00:00|562.5|562.5|559.5|559.5|568.25|568.25|553.5|553.5|1
1338436800000|2012-05-31 04:00:00|559.5|559.5|555.25|555.25|564|564|553.75|553.75|1
1338523200000|2012-06-01 04:00:00|555.25|555.25|551.5|551.5|579.5|579.5|551|551|1
1338782400000|2012-06-04 04:00:00|551.5|551.5|568|568|569.5|569.5|551.5|551.5|1
1338868800000|2012-06-05 04:00:00|568|568|567.5|567.5|575.75|575.75|560.5|560.5|1
1338955200000|2012-06-06 04:00:00|567.5|567.5|586.25|586.25|586.5|586.5|567.5|567.5|1
1339041600000|2012-06-07 04:00:00|586.25|586.25|594|594|601.5|601.5|584.5|584.5|1
1339128000000|2012-06-08 04:00:00|594|594|598|598|605.5|605.5|585.25|585.25|1
1339387200000|2012-06-11 04:00:00|598|598|592|592|603.75|603.75|588.75|588.75|1
1339473600000|2012-06-12 04:00:00|592|592|584|584|599|599|575.5|575.5|1
1339560000000|2012-06-13 04:00:00|584|584|592.5|592.5|602|602|575.5|575.5|1
1339646400000|2012-06-14 04:00:00|592.5|592.5|601.5|601.5|608.5|608.5|591.75|591.75|1
1339732800000|2012-06-15 04:00:00|601.5|601.5|579.5|579.5|605|605|579.25|579.25|1
1339992000000|2012-06-18 04:00:00|579.5|579.5|599.5|599.5|607.25|607.25|576.25|576.25|1
1340078400000|2012-06-19 04:00:00|599.5|599.5|612.5|612.5|617|617|599.5|599.5|1
1340164800000|2012-06-20 04:00:00|612.5|612.5|611.75|611.75|616.75|616.75|605|605|1
1340251200000|2012-06-21 04:00:00|611.75|611.75|586.5|586.5|611.75|611.75|586.5|586.5|1
1340337600000|2012-06-22 04:00:00|586.5|586.5|591|591|600.5|600.5|586.5|586.5|1
1340596800000|2012-06-25 04:00:00|591|591|631|631|631|631|591|591|1
1340683200000|2012-06-26 04:00:00|631|631|646|646|652.5|652.5|629.5|629.5|1
1340769600000|2012-06-27 04:00:00|646|646|649.5|649.5|670|670|641.25|641.25|1
1340856000000|2012-06-28 04:00:00|649.5|649.5|652|652|663|663|644|644|1
1340942400000|2012-06-29 04:00:00|652|652|672.5|672.5|676.25|676.25|650|650|1
1341201600000|2012-07-02 04:00:00|672.5|672.5|692.5|692.5|696|696|672.5|672.5|1
1341288000000|2012-07-03 04:00:00|692.5|692.5|718.75|718.75|724|724|692.5|692.5|1
1341460800000|2012-07-05 04:00:00|718.75|718.75|768|768|776.75|776.75|718.75|718.75|1
1341547200000|2012-07-06 04:00:00|768|768|743.25|743.25|768|768|732|732|1
1341806400000|2012-07-09 04:00:00|743.25|743.25|775.25|775.25|786.75|786.75|743.25|743.25|1
1341892800000|2012-07-10 04:00:00|775.25|775.25|761|761|778|778|757.5|757.5|1
1341979200000|2012-07-11 04:00:00|761|761|750.75|750.75|785.25|785.25|732.25|732.25|1
1342065600000|2012-07-12 04:00:00|750.75|750.75|771.25|771.25|782.75|782.75|750|750|1
1342152000000|2012-07-13 04:00:00|771.25|771.25|755.75|755.75|794|794|754|754|1
1342411200000|2012-07-16 04:00:00|755.75|755.75|776.75|776.75|780.5|780.5|749.25|749.25|1
1342497600000|2012-07-17 04:00:00|776.75|776.75|779.5|779.5|796.5|796.5|767|767|1
1342584000000|2012-07-18 04:00:00|779.5|779.5|795|795|797|797|763.5|763.5|1
1342670400000|2012-07-19 04:00:00|795|795|807.75|807.75|816.75|816.75|790.25|790.25|1
1342756800000|2012-07-20 04:00:00|807.75|807.75|824.5|824.5|828.75|828.75|799.5|799.5|1
1343016000000|2012-07-23 04:00:00|824.5|824.5|814|814|824.5|824.5|795.25|795.25|1
1343102400000|2012-07-24 04:00:00|814|814|790|790|815.5|815.5|774|774|1
1343188800000|2012-07-25 04:00:00|790|790|794.5|794.5|805.75|805.75|781.75|781.75|1
1343275200000|2012-07-26 04:00:00|794.5|794.5|781.25|781.25|799.5|799.5|776.25|776.25|1
1343361600000|2012-07-27 04:00:00|781.25|781.25|798.5|798.5|801|801|776.5|776.5|1
1343620800000|2012-07-30 04:00:00|798.5|798.5|820|820|823|823|798.5|798.5|1
1343707200000|2012-07-31 04:00:00|820|820|806.5|806.5|825|825|805.25|805.25|1
1343793600000|2012-08-01 04:00:00|806.5|806.5|800.5|800.5|818|818|782.25|782.25|1
1343880000000|2012-08-02 04:00:00|800.5|800.5|794|794|808.5|808.5|784.25|784.25|1
1343966400000|2012-08-03 04:00:00|794|794|810|810|817.5|817.5|787|787|1
1344225600000|2012-08-06 04:00:00|810|810|803|803|810|810|793|793|1
1344312000000|2012-08-07 04:00:00|803|803|796|796|807.25|807.25|792.25|792.25|1
1344398400000|2012-08-08 04:00:00|796|796|810.75|810.75|812|812|787.75|787.75|1
1344484800000|2012-08-09 04:00:00|810.75|810.75|818.25|818.25|826|826|810|810|1
1344571200000|2012-08-10 04:00:00|818.25|818.25|800|800|843.75|843.75|799.25|799.25|1
1344830400000|2012-08-13 04:00:00|800|800|782.75|782.75|804.5|804.5|776.75|776.75|1
1344916800000|2012-08-14 04:00:00|782.75|782.75|779.75|779.75|790.5|790.5|777.75|777.75|1
1345003200000|2012-08-15 04:00:00|779.75|779.75|794|794|796.25|796.25|778|778|1
1345089600000|2012-08-16 04:00:00|794|794|797.75|797.75|801|801|789.5|789.5|1
1345176000000|2012-08-17 04:00:00|797.75|797.75|798.5|798.5|804.5|804.5|793.5|793.5|1
1345435200000|2012-08-20 04:00:00|798.5|798.5|815.25|815.25|817.5|817.5|798.5|798.5|1
1345521600000|2012-08-21 04:00:00|815.25|815.25|831.25|831.25|832.5|832.5|813.5|813.5|1
1345608000000|2012-08-22 04:00:00|831.25|831.25|830.25|830.25|834|834|822.75|822.75|1
1345694400000|2012-08-23 04:00:00|830.25|830.25|808.75|808.75|833.75|833.75|805|805|1
1345780800000|2012-08-24 04:00:00|808.75|808.75|802.25|802.25|817|817|800|800|1
1346040000000|2012-08-27 04:00:00|802.25|802.25|794.5|794.5|811|811|794|794|1
1346126400000|2012-08-28 04:00:00|794.5|794.5|789.5|789.5|798.75|798.75|788.25|788.25|1
1346212800000|2012-08-29 04:00:00|789.5|789.5|810.25|810.25|812|812|787.75|787.75|1
1346299200000|2012-08-30 04:00:00|810.25|810.25|811.5|811.5|819|819|807|807|1
1346385600000|2012-08-31 04:00:00|811.5|811.5|802.75|802.75|813.75|813.75|796|796|1
1346731200000|2012-09-04 04:00:00|802.75|802.75|807|807|818.25|818.25|800|800|1
1346817600000|2012-09-05 04:00:00|807|807|789.75|789.75|807.25|807.25|789|789|1
1346904000000|2012-09-06 04:00:00|789.75|789.75|797.25|797.25|800.25|800.25|787.25|787.25|1
1346990400000|2012-09-07 04:00:00|797.25|797.25|795|795|801.25|801.25|790|790|1
1347249600000|2012-09-10 04:00:00|795|795|781|781|800.75|800.75|779|779|1
1347336000000|2012-09-11 04:00:00|781|781|782.25|782.25|786|786|778.25|778.25|1
1347422400000|2012-09-12 04:00:00|782.25|782.25|771|771|786.25|786.25|761.5|761.5|1
1347508800000|2012-09-13 04:00:00|771|771|776.75|776.75|778|778|766.25|766.25|1
1347595200000|2012-09-14 04:00:00|776.75|776.75|777.5|777.5|792|792|775.5|775.5|1
1347854400000|2012-09-17 04:00:00|777.5|777.5|748|748|781|781|747|747|1
1347940800000|2012-09-18 04:00:00|748|748|740|740|754|754|739|739|1
1348027200000|2012-09-19 04:00:00|740|740|756.5|756.5|759.25|759.25|739.5|739.5|1
1348113600000|2012-09-20 04:00:00|756.5|756.5|746|746|757.5|757.5|739|739|1
1348200000000|2012-09-21 04:00:00|746|746|748.25|748.25|754.5|754.5|744.5|744.5|1
1348459200000|2012-09-24 04:00:00|748.25|748.25|744.75|744.75|751.25|751.25|736.25|736.25|1
1348545600000|2012-09-25 04:00:00|744.75|744.75|743.75|743.75|749.25|749.25|739|739|1
1348632000000|2012-09-26 04:00:00|743.75|743.75|724.75|724.75|744.75|744.75|722.5|722.5|1
1348718400000|2012-09-27 04:00:00|724.75|724.75|716.25|716.25|726.75|726.75|711.5|711.5|1
1348804800000|2012-09-28 04:00:00|716.25|716.25|756.25|756.25|756.25|756.25|705|705|1
1349064000000|2012-10-01 04:00:00|756.25|756.25|756.75|756.75|768.5|768.5|751.5|751.5|1
1349150400000|2012-10-02 04:00:00|756.75|756.75|758.25|758.25|760|760|746|746|1
1349236800000|2012-10-03 04:00:00|758.25|758.25|756.75|756.75|763.5|763.5|747|747|1
1349323200000|2012-10-04 04:00:00|756.75|756.75|757|757|767.5|767.5|753|753|1
1349409600000|2012-10-05 04:00:00|757|757|748|748|758.25|758.25|746|746|1
1349668800000|2012-10-08 04:00:00|748|748|742|742|748|748|740|740|1
1349755200000|2012-10-09 04:00:00|742|742|742|742|748.5|748.5|740.25|740.25|1
1349841600000|2012-10-10 04:00:00|742|742|736.75|736.75|743.5|743.5|732.25|732.25|1
1349928000000|2012-10-11 04:00:00|736.75|736.75|773.25|773.25|776|776|733.75|733.75|1
1350014400000|2012-10-12 04:00:00|773.25|773.25|752.75|752.75|773.25|773.25|749.5|749.5|1
1350273600000|2012-10-15 04:00:00|752.75|752.75|737.25|737.25|752.75|752.75|732.5|732.5|1
1350360000000|2012-10-16 04:00:00|737.25|737.25|738.25|738.25|745.25|745.25|735|735|1
1350446400000|2012-10-17 04:00:00|738.25|738.25|745.5|745.5|746.25|746.25|736.25|736.25|1
1350532800000|2012-10-18 04:00:00|745.5|745.5|760.75|760.75|762|762|744.5|744.5|1
1350619200000|2012-10-19 04:00:00|760.75|760.75|761.5|761.5|769|769|758.25|758.25|1
1350878400000|2012-10-22 04:00:00|761.5|761.5|761.25|761.25|767|767|758.75|758.75|1
1350964800000|2012-10-23 04:00:00|761.25|761.25|756|756|762.5|762.5|749.5|749.5|1
1351051200000|2012-10-24 04:00:00|756|756|754.5|754.5|763.5|763.5|751.5|751.5|1
1351137600000|2012-10-25 04:00:00|754.5|754.5|742|742|757.5|757.5|740.75|740.75|1
1351224000000|2012-10-26 04:00:00|742|742|737.75|737.75|744.75|744.75|737|737|1
1351483200000|2012-10-29 04:00:00|737.75|737.75|737|737|746|746|732.5|732.5|1
1351569600000|2012-10-30 04:00:00|737|737|741.75|741.75|743.75|743.75|736|736|1
1351656000000|2012-10-31 04:00:00|741.75|741.75|755.75|755.75|757.75|757.75|741.75|741.75|1
1351742400000|2012-11-01 04:00:00|755.75|755.75|751|751|763.25|763.25|750|750|1
1351828800000|2012-11-02 04:00:00|751|751|739.5|739.5|751.5|751.5|736|736|1
1352091600000|2012-11-05 05:00:00|739.5|739.5|735.5|735.5|745|745|733|733|1
1352178000000|2012-11-06 05:00:00|735.5|735.5|741|741|741.5|741.5|735.5|735.5|1
1352264400000|2012-11-07 05:00:00|741|741|744.25|744.25|751.75|751.75|734|734|1
1352350800000|2012-11-08 05:00:00|744.25|744.25|741.25|741.25|748|748|740.5|740.5|1
1352437200000|2012-11-09 05:00:00|741.25|741.25|738.75|738.75|755|755|733.5|733.5|1
1352696400000|2012-11-12 05:00:00|738.75|738.75|718|718|743.5|743.5|712.5|712.5|1
1352782800000|2012-11-13 05:00:00|718|718|723.5|723.5|725.75|725.75|710.5|710.5|1
1352869200000|2012-11-14 05:00:00|723.5|723.5|725.75|725.75|729.25|729.25|720.25|720.25|1
1352955600000|2012-11-15 05:00:00|725.75|725.75|721.25|721.25|727.75|727.75|720.25|720.25|1
1353042000000|2012-11-16 05:00:00|721.25|721.25|727|727|729.75|729.75|711|711|1
1353301200000|2012-11-19 05:00:00|727|727|738.75|738.75|741.25|741.25|726.25|726.25|1
1353387600000|2012-11-20 05:00:00|738.75|738.75|743.25|743.25|747.25|747.25|734.25|734.25|1
1353474000000|2012-11-21 05:00:00|743.25|743.25|741|741|747|747|738|738|1
1353646800000|2012-11-23 05:00:00|741|741|745.5|745.5|749|749|741|741|1
1353906000000|2012-11-26 05:00:00|745.5|745.5|747.25|747.25|753|753|741.75|741.75|1
1353992400000|2012-11-27 05:00:00|747.25|747.25|760|760|760.25|760.25|746.5|746.5|1
1354078800000|2012-11-28 05:00:00|760|760|760.25|760.25|763.25|763.25|754.75|754.75|1
1354165200000|2012-11-29 05:00:00|760.25|760.25|751.5|751.5|763|763|751|751|1
1354251600000|2012-11-30 05:00:00|751.5|751.5|748|748|752.5|752.5|742|742|1
1354510800000|2012-12-03 05:00:00|748|748|749|749|759|759|744.25|744.25|1
1354597200000|2012-12-04 05:00:00|749|749|746.5|746.5|751.5|751.5|741|741|1
1354683600000|2012-12-05 05:00:00|746.5|746.5|753.25|753.25|754.75|754.75|745.5|745.5|1
1354770000000|2012-12-06 05:00:00|753.25|753.25|747.75|747.75|753.5|753.5|744.5|744.5|1
1354856400000|2012-12-07 05:00:00|747.75|747.75|732.75|732.75|749|749|731.5|731.5|1
1355115600000|2012-12-10 05:00:00|732.75|732.75|726.75|726.75|732.75|732.75|721|721|1
1355202000000|2012-12-11 05:00:00|726.75|726.75|724.25|724.25|731.25|731.25|720|720|1
1355288400000|2012-12-12 05:00:00|724.25|724.25|721|721|727.25|727.25|716.25|716.25|1
1355374800000|2012-12-13 05:00:00|721|721|712.25|712.25|724|724|709.25|709.25|1
1355461200000|2012-12-14 05:00:00|712.25|712.25|718.75|718.75|720|720|710.25|710.25|1
1355720400000|2012-12-17 05:00:00|718.75|718.75|724|724|734.75|734.75|718.75|718.75|1
1355806800000|2012-12-18 05:00:00|724|724|720|720|725.75|725.75|715.25|715.25|1
1355893200000|2012-12-19 05:00:00|720|720|703|703|723|723|701.5|701.5|1
1355979600000|2012-12-20 05:00:00|703|703|696.5|696.5|705|705|687.5|687.5|1
1356066000000|2012-12-21 05:00:00|696.5|696.5|702|702|704.75|704.75|696.5|696.5|1
1356325200000|2012-12-24 05:00:00|702|702|704.25|704.25|707.25|707.25|700.5|700.5|1
1356498000000|2012-12-26 05:00:00|704.25|704.25|693.25|693.25|706.25|706.25|692.25|692.25|1
1356584400000|2012-12-27 05:00:00|693.25|693.25|691.5|691.5|695.5|695.5|689.25|689.25|1
1356670800000|2012-12-28 05:00:00|691.5|691.5|694|694|696.25|696.25|688.75|688.75|1
1356930000000|2012-12-31 05:00:00|694|694|698.25|698.25|701.5|701.5|689.25|689.25|1
1357102800000|2013-01-02 05:00:00|698.25|698.25|690.75|690.75|707.25|707.25|687.75|687.75|1
1357189200000|2013-01-03 05:00:00|690.75|690.75|689.25|689.25|694.75|694.75|685|685|1
1357275600000|2013-01-04 05:00:00|689.25|689.25|680.25|680.25|692.25|692.25|679.5|679.5|1
1357534800000|2013-01-07 05:00:00|680.25|680.25|685.5|685.5|690|690|678|678|1
1357621200000|2013-01-08 05:00:00|685.5|685.5|688.75|688.75|694.5|694.5|683.75|683.75|1
1357707600000|2013-01-09 05:00:00|688.75|688.75|694.25|694.25|696|696|686.5|686.5|1
1357794000000|2013-01-10 05:00:00|694.25|694.25|698.75|698.75|700.5|700.5|694.25|694.25|1
1357880400000|2013-01-11 05:00:00|698.75|698.75|708.75|708.75|723.75|723.75|686.25|686.25|1
1358139600000|2013-01-14 05:00:00|708.75|708.75|724|724|726.75|726.75|708.75|708.75|1
1358226000000|2013-01-15 05:00:00|724|724|730.5|730.5|734.5|734.5|722|722|1
1358312400000|2013-01-16 05:00:00|730.5|730.5|731.25|731.25|735|735|724.5|724.5|1
1358398800000|2013-01-17 05:00:00|731.25|731.25|724.5|724.5|734|734|722.5|722.5|1
1358485200000|2013-01-18 05:00:00|724.5|724.5|727.5|727.5|729.5|729.5|723|723|1
1358830800000|2013-01-22 05:00:00|727.5|727.5|728.5|728.5|734.75|734.75|726.25|726.25|1
1358917200000|2013-01-23 05:00:00|728.5|728.5|720.75|720.75|730.5|730.5|719.25|719.25|1
1359003600000|2013-01-24 05:00:00|720.75|720.75|724.25|724.25|726|726|714.5|714.5|1
1359090000000|2013-01-25 05:00:00|724.25|724.25|720.75|720.75|727.5|727.5|717.5|717.5|1
1359349200000|2013-01-28 05:00:00|720.75|720.75|729.25|729.25|729.75|729.75|719|719|1
1359435600000|2013-01-29 05:00:00|729.25|729.25|729.5|729.5|732.5|732.5|727.5|727.5|1
1359522000000|2013-01-30 05:00:00|729.5|729.5|740.25|740.25|741|741|725.5|725.5|1
1359608400000|2013-01-31 05:00:00|740.25|740.25|740.5|740.5|744.5|744.5|734.25|734.25|1
1359694800000|2013-02-01 05:00:00|740.5|740.5|736|736|746.25|746.25|735|735|1
1359954000000|2013-02-04 05:00:00|736|736|734.25|734.25|741.75|741.75|730.75|730.75|1
1360040400000|2013-02-05 05:00:00|734.25|734.25|729|729|735|735|724|724|1
1360126800000|2013-02-06 05:00:00|729|729|722.5|722.5|729.5|729.5|720.5|720.5|1
1360213200000|2013-02-07 05:00:00|722.5|722.5|710.75|710.75|722.5|722.5|710|710|1
1360299600000|2013-02-08 05:00:00|710.75|710.75|709|709|720.75|720.75|706.75|706.75|1
1360558800000|2013-02-11 05:00:00|709|709|702.25|702.25|713.75|713.75|701|701|1
1360645200000|2013-02-12 05:00:00|702.25|702.25|696.25|696.25|703.25|703.25|691.5|691.5|1
1360731600000|2013-02-13 05:00:00|696.25|696.25|695.5|695.5|701|701|687.25|687.25|1
1360818000000|2013-02-14 05:00:00|695.5|695.5|694.75|694.75|699.25|699.25|690|690|1
1360904400000|2013-02-15 05:00:00|694.75|694.75|698.75|698.75|703.25|703.25|694|694|1
1361250000000|2013-02-19 05:00:00|698.75|698.75|695.25|695.25|703.25|703.25|691|691|1
1361336400000|2013-02-20 05:00:00|695.25|695.25|700.5|700.5|701.5|701.5|693.25|693.25|1
1361422800000|2013-02-21 05:00:00|700.5|700.5|690.75|690.75|701.25|701.25|690|690|1
1361509200000|2013-02-22 05:00:00|690.75|690.75|690.25|690.25|697.75|697.75|690|690|1
1361768400000|2013-02-25 05:00:00|690.25|690.25|693.5|693.5|695.5|695.5|687.5|687.5|1
1361854800000|2013-02-26 05:00:00|693.5|693.5|705|705|705.75|705.75|691.75|691.75|1
1361941200000|2013-02-27 05:00:00|705|705|709.5|709.5|711.25|711.25|702.5|702.5|1
1362027600000|2013-02-28 05:00:00|709.5|709.5|719.5|719.5|722|722|709.5|709.5|1
1362114000000|2013-03-01 05:00:00|719.5|719.5|724.25|724.25|726.5|726.5|716|716|1
1362373200000|2013-03-04 05:00:00|724.25|724.25|723|723|730.5|730.5|715.25|715.25|1
1362459600000|2013-03-05 05:00:00|723|723|732|732|733.5|733.5|722.75|722.75|1
1362546000000|2013-03-06 05:00:00|732|732|708|708|732.25|732.25|707.5|707.5|1
1362632400000|2013-03-07 05:00:00|708|708|711.5|711.5|713.5|713.5|704|704|1
1362718800000|2013-03-08 05:00:00|711.5|711.5|725.25|725.25|725.75|725.75|711.5|711.5|1
1362974400000|2013-03-11 04:00:00|725.25|725.25|734.5|734.5|736.75|736.75|725.25|725.25|1
1363060800000|2013-03-12 04:00:00|734.5|734.5|741|741|743.25|743.25|730|730|1
1363147200000|2013-03-13 04:00:00|741|741|741.25|741.25|744|744|730|730|1
1363233600000|2013-03-14 04:00:00|741.25|741.25|732.75|732.75|749|749|730|730|1
1363320000000|2013-03-15 04:00:00|732.75|732.75|717|717|732.75|732.75|712.25|712.25|1
1363579200000|2013-03-18 04:00:00|717|717|720|720|721|721|710|710|1
1363665600000|2013-03-19 04:00:00|720|720|728.5|728.5|728.75|728.75|718.5|718.5|1
1363752000000|2013-03-20 04:00:00|728.5|728.5|732.5|732.5|733|733|724.5|724.5|1
1363838400000|2013-03-21 04:00:00|732.5|732.5|733|733|734.5|734.5|726.5|726.5|1
1363924800000|2013-03-22 04:00:00|733|733|726.25|726.25|733|733|720|720|1
1364184000000|2013-03-25 04:00:00|726.25|726.25|733.25|733.25|734|734|721.5|721.5|1
1364270400000|2013-03-26 04:00:00|733.25|733.25|730.25|730.25|733.25|733.25|725.5|725.5|1
1364356800000|2013-03-27 04:00:00|730.25|730.25|735.25|735.25|737.75|737.75|727.75|727.75|1
1364443200000|2013-03-28 04:00:00|735.25|735.25|695.25|695.25|736.25|736.25|695.25|695.25|1
1364788800000|2013-04-01 04:00:00|695.25|695.25|642.25|642.25|695.25|695.25|636.5|636.5|1
1364875200000|2013-04-02 04:00:00|642.25|642.25|640.5|640.5|653.75|653.75|634|634|1
1364961600000|2013-04-03 04:00:00|640.5|640.5|641.5|641.5|647|647|635.75|635.75|1
1365048000000|2013-04-04 04:00:00|641.5|641.5|630|630|644|644|627|627|1
1365134400000|2013-04-05 04:00:00|630|630|629|629|635.75|635.75|626.5|626.5|1
1365393600000|2013-04-08 04:00:00|629|629|633.5|633.5|635.5|635.5|627.5|627.5|1
1365480000000|2013-04-09 04:00:00|633.5|633.5|644.25|644.25|646|646|633.5|633.5|1
1365566400000|2013-04-10 04:00:00|644.25|644.25|649|649|666.75|666.75|634.25|634.25|1
1365652800000|2013-04-11 04:00:00|649|649|651.25|651.25|661.5|661.5|647|647|1
1365739200000|2013-04-12 04:00:00|651.25|651.25|658.5|658.5|659.75|659.75|651.25|651.25|1
1365998400000|2013-04-15 04:00:00|658.5|658.5|646.75|646.75|661|661|644.5|644.5|1
1366084800000|2013-04-16 04:00:00|646.75|646.75|663.25|663.25|664|664|641|641|1
1366171200000|2013-04-17 04:00:00|663.25|663.25|660.5|660.5|665.25|665.25|656.5|656.5|1
1366257600000|2013-04-18 04:00:00|660.5|660.5|644.5|644.5|664.5|664.5|643|643|1
1366344000000|2013-04-19 04:00:00|644.5|644.5|652|652|652.75|652.75|642.75|642.75|1
1366603200000|2013-04-22 04:00:00|652|652|645.75|645.75|652|652|640.5|640.5|1
1366689600000|2013-04-23 04:00:00|645.75|645.75|638.5|638.5|647.5|647.5|638|638|1
1366776000000|2013-04-24 04:00:00|638.5|638.5|639.5|639.5|644.75|644.75|636|636|1
1366862400000|2013-04-25 04:00:00|639.5|639.5|645.25|645.25|647|647|638.5|638.5|1
1366948800000|2013-04-26 04:00:00|645.25|645.25|644|644|645.25|645.25|638.5|638.5|1
1367208000000|2013-04-29 04:00:00|644|644|684|684|688.75|688.75|644|644|1
1367294400000|2013-04-30 04:00:00|684|684|683.25|683.25|693|693|675.25|675.25|1
1367380800000|2013-05-01 04:00:00|683.25|683.25|681.75|681.75|686.25|686.25|671|671|1
1367467200000|2013-05-02 04:00:00|681.75|681.75|697.5|697.5|699.25|699.25|679.25|679.25|1
1367553600000|2013-05-03 04:00:00|697.5|697.5|699.5|699.5|705|705|694.75|694.75|1
1367812800000|2013-05-06 04:00:00|699.5|699.5|678.75|678.75|699.5|699.5|675.5|675.5|1
1367899200000|2013-05-07 04:00:00|678.75|678.75|676.5|676.5|683.75|683.75|674.75|674.75|1
1367985600000|2013-05-08 04:00:00|676.5|676.5|675|675|679.5|679.5|669|669|1
1368072000000|2013-05-09 04:00:00|675|675|694.5|694.5|698|698|672.25|672.25|1
1368158400000|2013-05-10 04:00:00|694.5|694.5|687.75|687.75|699.25|699.25|672|672|1
1368417600000|2013-05-13 04:00:00|687.75|687.75|718|718|722.5|722.5|687.75|687.75|1
1368504000000|2013-05-14 04:00:00|718|718|706.75|706.75|722|722|704.25|704.25|1
1368590400000|2013-05-15 04:00:00|706.75|706.75|650.75|650.75|706.75|706.75|645|645|1
1368676800000|2013-05-16 04:00:00|650.75|650.75|641.5|641.5|652|652|640.25|640.25|1
1368763200000|2013-05-17 04:00:00|641.5|641.5|652.75|652.75|656|656|638.25|638.25|1
1369022400000|2013-05-20 04:00:00|652.75|652.75|649.5|649.5|660.75|660.75|642.75|642.75|1
1369108800000|2013-05-21 04:00:00|649.5|649.5|640|640|649.5|649.5|632.5|632.5|1
1369195200000|2013-05-22 04:00:00|640|640|658.5|658.5|659.25|659.25|637.75|637.75|1
1369281600000|2013-05-23 04:00:00|658.5|658.5|662|662|669.75|669.75|653|653|1
1369368000000|2013-05-24 04:00:00|662|662|657.25|657.25|664.75|664.75|655.5|655.5|1
1369713600000|2013-05-28 04:00:00|657.25|657.25|666.5|666.5|669.75|669.75|655|655|1
1369800000000|2013-05-29 04:00:00|666.5|666.5|665|665|668.25|668.25|651.5|651.5|1
1369886400000|2013-05-30 04:00:00|665|665|654.25|654.25|667.25|667.25|649.5|649.5|1
1369972800000|2013-05-31 04:00:00|654.25|654.25|662|662|665.75|665.75|652.25|652.25|1
1370232000000|2013-06-03 04:00:00|662|662|655.75|655.75|669|669|643.75|643.75|1
1370318400000|2013-06-04 04:00:00|655.75|655.75|660.5|660.5|664.25|664.25|648|648|1
1370404800000|2013-06-05 04:00:00|660.5|660.5|660.75|660.75|667|667|658.5|658.5|1
1370491200000|2013-06-06 04:00:00|660.75|660.75|663.25|663.25|664.5|664.5|655.5|655.5|1
1370577600000|2013-06-07 04:00:00|663.25|663.25|666.25|666.25|674|674|659.5|659.5|1
1370836800000|2013-06-10 04:00:00|666.25|666.25|650|650|666.25|666.25|648.5|648.5|1
1370923200000|2013-06-11 04:00:00|650|650|659.5|659.5|661.25|661.25|647.25|647.25|1
1371009600000|2013-06-12 04:00:00|659.5|659.5|650.75|650.75|662|662|646.25|646.25|1
1371096000000|2013-06-13 04:00:00|650.75|650.75|643.5|643.5|653|653|640.5|640.5|1
1371182400000|2013-06-14 04:00:00|643.5|643.5|655|655|658|658|643.5|643.5|1
1371441600000|2013-06-17 04:00:00|655|655|668.5|668.5|672|672|651.5|651.5|1
1371528000000|2013-06-18 04:00:00|668.5|668.5|673.25|673.25|677.25|677.25|662.5|662.5|1
1371614400000|2013-06-19 04:00:00|673.25|673.25|682.25|682.25|683.75|683.75|665.25|665.25|1
1371700800000|2013-06-20 04:00:00|682.25|682.25|673.25|673.25|682.25|682.25|667.5|667.5|1
1371787200000|2013-06-21 04:00:00|673.25|673.25|661.75|661.75|673.75|673.75|660.25|660.25|1
1372046400000|2013-06-24 04:00:00|661.75|661.75|653.25|653.25|661.75|661.75|650.5|650.5|1
1372132800000|2013-06-25 04:00:00|653.25|653.25|656.75|656.75|661|661|652|652|1
1372219200000|2013-06-26 04:00:00|656.75|656.75|664.5|664.5|667|667|656.75|656.75|1
1372305600000|2013-06-27 04:00:00|664.5|664.5|667.25|667.25|673|673|660.5|660.5|1
1372392000000|2013-06-28 04:00:00|667.25|667.25|679.25|679.25|685.5|685.5|652.25|652.25|1
1372651200000|2013-07-01 04:00:00|679.25|679.25|655.5|655.5|690|690|653.5|653.5|1
1372737600000|2013-07-02 04:00:00|655.5|655.5|672.75|672.75|678.5|678.5|651|651|1
1372824000000|2013-07-03 04:00:00|672.75|672.75|678.25|678.25|681.75|681.75|670|670|1
1372996800000|2013-07-05 04:00:00|678.25|678.25|684.75|684.75|687|687|677.75|677.75|1
1373256000000|2013-07-08 04:00:00|684.75|684.75|691.75|691.75|695|695|684|684|1
1373342400000|2013-07-09 04:00:00|691.75|691.75|704|704|710|710|691.75|691.75|1
1373428800000|2013-07-10 04:00:00|704|704|709.75|709.75|711.75|711.75|703.25|703.25|1
1373515200000|2013-07-11 04:00:00|709.75|709.75|716.75|716.75|730|730|709|709|1
1373601600000|2013-07-12 04:00:00|716.75|716.75|701.5|701.5|800|800|700.5|700.5|1
1373860800000|2013-07-15 04:00:00|701.5|701.5|536.25|536.25|701.5|701.5|534.5|534.5|1
1373947200000|2013-07-16 04:00:00|536.25|536.25|545.25|545.25|549.75|549.75|536.25|536.25|1
1374033600000|2013-07-17 04:00:00|545.25|545.25|538.5|538.5|549|549|537.75|537.75|1
1374120000000|2013-07-18 04:00:00|538.5|538.5|541|541|542.5|542.5|532|532|1
1374206400000|2013-07-19 04:00:00|541|541|544|544|545.5|545.5|536.75|536.75|1
1374465600000|2013-07-22 04:00:00|544|544|540.75|540.75|545|545|536.25|536.25|1
1374552000000|2013-07-23 04:00:00|540.75|540.75|522.5|522.5|540.75|540.75|521.5|521.5|1
1374638400000|2013-07-24 04:00:00|522.5|522.5|508.25|508.25|524.25|524.25|507.75|507.75|1
1374724800000|2013-07-25 04:00:00|508.25|508.25|496|496|510.75|510.75|492.25|492.25|1
1374811200000|2013-07-26 04:00:00|496|496|492|492|499.75|499.75|490|490|1
1375070400000|2013-07-29 04:00:00|492|492|489.25|489.25|497.5|497.5|488.25|488.25|1
1375156800000|2013-07-30 04:00:00|489.25|489.25|495.5|495.5|497.25|497.25|489.25|489.25|1
1375243200000|2013-07-31 04:00:00|495.5|495.5|499|499|499.5|499.5|493|493|1
1375329600000|2013-08-01 04:00:00|499|499|487.5|487.5|499.75|499.75|486.5|486.5|1
1375416000000|2013-08-02 04:00:00|487.5|487.5|476|476|489.25|489.25|475.25|475.25|1
1375675200000|2013-08-05 04:00:00|476|476|469.25|469.25|476|476|465.5|465.5|1
1375761600000|2013-08-06 04:00:00|469.25|469.25|472.25|472.25|475.5|475.5|465.5|465.5|1
1375848000000|2013-08-07 04:00:00|472.25|472.25|468.25|468.25|476.25|476.25|467.25|467.25|1
1375934400000|2013-08-08 04:00:00|468.25|468.25|473.5|473.5|475.5|475.5|468|468|1
1376020800000|2013-08-09 04:00:00|473.5|473.5|465.75|465.75|476.75|476.75|464|464|1
1376280000000|2013-08-12 04:00:00|465.75|465.75|472|472|480|480|457|457|1
1376366400000|2013-08-13 04:00:00|472|472|455.25|455.25|476.5|476.5|453.75|453.75|1
1376452800000|2013-08-14 04:00:00|455.25|455.25|464.75|464.75|465.75|465.75|455|455|1
1376539200000|2013-08-15 04:00:00|464.75|464.75|481.5|481.5|485|485|464.25|464.25|1
1376625600000|2013-08-16 04:00:00|481.5|481.5|473.75|473.75|483.75|483.75|468.5|468.5|1
1376884800000|2013-08-19 04:00:00|473.75|473.75|493.25|493.25|493.75|493.75|473.75|473.75|1
1376971200000|2013-08-20 04:00:00|493.25|493.25|483.75|483.75|494.25|494.25|482.5|482.5|1
1377057600000|2013-08-21 04:00:00|483.75|483.75|498|498|499.5|499.5|482|482|1
1377144000000|2013-08-22 04:00:00|498|498|487.5|487.5|498.75|498.75|486.5|486.5|1
1377230400000|2013-08-23 04:00:00|487.5|487.5|495.5|495.5|500|500|487|487|1
1377489600000|2013-08-26 04:00:00|495.5|495.5|515.75|515.75|522.75|522.75|495.5|495.5|1
1377576000000|2013-08-27 04:00:00|515.75|515.75|499.75|499.75|519.25|519.25|498.75|498.75|1
1377662400000|2013-08-28 04:00:00|499.75|499.75|504.25|504.25|506.75|506.75|495.5|495.5|1
1377748800000|2013-08-29 04:00:00|504.25|504.25|497.25|497.25|504.5|504.5|496|496|1
1377835200000|2013-08-30 04:00:00|497.25|497.25|495|495|499.5|499.5|487.75|487.75|1
1378180800000|2013-09-03 04:00:00|495|495|498|498|504.5|504.5|486|486|1
1378267200000|2013-09-04 04:00:00|498|498|494|494|498|498|487.5|487.5|1
1378353600000|2013-09-05 04:00:00|494|494|489.5|489.5|495|495|483.5|483.5|1
1378440000000|2013-09-06 04:00:00|489.5|489.5|491.5|491.5|492.5|492.5|484.25|484.25|1
1378699200000|2013-09-09 04:00:00|491.5|491.5|477.25|477.25|493.5|493.5|475.5|475.5|1
1378785600000|2013-09-10 04:00:00|477.25|477.25|474.75|474.75|477.25|477.25|472.25|472.25|1
1378872000000|2013-09-11 04:00:00|474.75|474.75|479.75|479.75|480.25|480.25|473|473|1
1378958400000|2013-09-12 04:00:00|479.75|479.75|479|479|485.75|485.75|466.25|466.25|1
1379044800000|2013-09-13 04:00:00|479|479|450|450|480.75|480.75|450|450|1
1379304000000|2013-09-16 04:00:00|450|450|456.5|456.5|462|462|450|450|1
1379390400000|2013-09-17 04:00:00|456.5|456.5|454|454|468.5|468.5|453.25|453.25|1
1379476800000|2013-09-18 04:00:00|454|454|456.25|456.25|457|457|452|452|1
1379563200000|2013-09-19 04:00:00|456.25|456.25|459.5|459.5|463.25|463.25|455.5|455.5|1
1379649600000|2013-09-20 04:00:00|459.5|459.5|451|451|460|460|450.5|450.5|1
1379908800000|2013-09-23 04:00:00|451|451|453.25|453.25|455|455|448.25|448.25|1
1379995200000|2013-09-24 04:00:00|453.25|453.25|448.75|448.75|457|457|448|448|1
1380081600000|2013-09-25 04:00:00|448.75|448.75|454.75|454.75|456.75|456.75|448.25|448.25|1
1380168000000|2013-09-26 04:00:00|454.75|454.75|456.75|456.75|457.75|457.75|451|451|1
1380254400000|2013-09-27 04:00:00|456.75|456.75|454|454|459|459|453|453|1
1380513600000|2013-09-30 04:00:00|454|454|441.5|441.5|462|462|440.75|440.75|1
1380600000000|2013-10-01 04:00:00|441.5|441.5|439|439|444.75|444.75|435.25|435.25|1
1380686400000|2013-10-02 04:00:00|439|439|439|439|441|441|435|435|1
1380772800000|2013-10-03 04:00:00|439|439|439.25|439.25|443.75|443.75|438|438|1
1380859200000|2013-10-04 04:00:00|439.25|439.25|443.25|443.25|443.75|443.75|438.75|438.75|1
1381118400000|2013-10-07 04:00:00|443.25|443.25|449.25|449.25|449.5|449.5|441.5|441.5|1
1381204800000|2013-10-08 04:00:00|449.25|449.25|441.75|441.75|449.75|449.75|439.75|439.75|1
1381291200000|2013-10-09 04:00:00|441.75|441.75|443.5|443.5|447|447|440.5|440.5|1
1381377600000|2013-10-10 04:00:00|443.5|443.5|438.25|438.25|446.5|446.5|436.5|436.5|1
1381464000000|2013-10-11 04:00:00|438.25|438.25|433.25|433.25|438.25|438.25|432.5|432.5|1
1381723200000|2013-10-14 04:00:00|433.25|433.25|437|437|437.5|437.5|432|432|1
1381809600000|2013-10-15 04:00:00|437|437|443.5|443.5|444|444|436|436|1
1381896000000|2013-10-16 04:00:00|443.5|443.5|442.75|442.75|446|446|439|439|1
1381982400000|2013-10-17 04:00:00|442.75|442.75|443|443|446.5|446.5|441.5|441.5|1
1382068800000|2013-10-18 04:00:00|443|443|441.5|441.5|447.75|447.75|440|440|1
1382328000000|2013-10-21 04:00:00|441.5|441.5|444|444|444.5|444.5|438|438|1
1382414400000|2013-10-22 04:00:00|444|444|438.25|438.25|444.5|444.5|437|437|1
1382500800000|2013-10-23 04:00:00|438.25|438.25|442.75|442.75|446.25|446.25|437.5|437.5|1
1382587200000|2013-10-24 04:00:00|442.75|442.75|440.25|440.25|444.5|444.5|438.5|438.5|1
1382673600000|2013-10-25 04:00:00|440.25|440.25|440|440|442|442|439.5|439.5|1
1382932800000|2013-10-28 04:00:00|440|440|430.75|430.75|440|440|430.25|430.25|1
1383019200000|2013-10-29 04:00:00|430.75|430.75|432|432|434|434|428.25|428.25|1
1383105600000|2013-10-30 04:00:00|432|432|430.25|430.25|435|435|429.5|429.5|1
1383192000000|2013-10-31 04:00:00|430.25|430.25|428.25|428.25|436.25|436.25|427|427|1
1383278400000|2013-11-01 04:00:00|428.25|428.25|427.25|427.25|429.75|429.75|425.75|425.75|1
1383541200000|2013-11-04 05:00:00|427.25|427.25|426.25|426.25|428.75|428.75|425.25|425.25|1
1383627600000|2013-11-05 05:00:00|426.25|426.25|425|425|427|427|424|424|1
1383714000000|2013-11-06 05:00:00|425|425|421.25|421.25|426|426|420.75|420.75|1
1383800400000|2013-11-07 05:00:00|421.25|421.25|420.5|420.5|424.25|424.25|419|419|1
1383886800000|2013-11-08 05:00:00|420.5|420.5|426.75|426.75|429.5|429.5|415.5|415.5|1
1384146000000|2013-11-11 05:00:00|426.75|426.75|434.75|434.75|437.25|437.25|426.75|426.75|1
1384232400000|2013-11-12 05:00:00|434.75|434.75|432.25|432.25|438|438|430.25|430.25|1
1384318800000|2013-11-13 05:00:00|432.25|432.25|429.75|429.75|434.5|434.5|428.75|428.75|1
1384405200000|2013-11-14 05:00:00|429.75|429.75|426.5|426.5|431.25|431.25|425.5|425.5|1
1384491600000|2013-11-15 05:00:00|426.5|426.5|422|422|430|430|421.5|421.5|1
1384750800000|2013-11-18 05:00:00|422|422|412|412|422.5|422.5|411.5|411.5|1
1384837200000|2013-11-19 05:00:00|412|412|417.75|417.75|419|419|410.75|410.75|1
1384923600000|2013-11-20 05:00:00|417.75|417.75|417|417|419|419|415|415|1
1385010000000|2013-11-21 05:00:00|417|417|423|423|424|424|416.75|416.75|1
1385096400000|2013-11-22 05:00:00|423|423|422.25|422.25|426.75|426.75|420.5|420.5|1
1385355600000|2013-11-25 05:00:00|422.25|422.25|424.75|424.75|426.5|426.5|422.25|422.25|1
1385442000000|2013-11-26 05:00:00|424.75|424.75|418.5|418.5|425|425|415.75|415.75|1
1385528400000|2013-11-27 05:00:00|418.5|418.5|417.25|417.25|422.25|422.25|416.25|416.25|1
1385701200000|2013-11-29 05:00:00|417.25|417.25|415.25|415.25|419.5|419.5|413|413|1
1385960400000|2013-12-02 05:00:00|415.25|415.25|416.5|416.5|417.25|417.25|410|410|1
1386046800000|2013-12-03 05:00:00|416.5|416.5|422|422|423|423|414.75|414.75|1
1386133200000|2013-12-04 05:00:00|422|422|425.5|425.5|430|430|418|418|1
1386219600000|2013-12-05 05:00:00|425.5|425.5|422.75|422.75|426.25|426.25|420.5|420.5|1
1386306000000|2013-12-06 05:00:00|422.75|422.75|424|424|425|425|419.5|419.5|1
1386565200000|2013-12-09 05:00:00|424|424|428.5|428.5|429|429|422.75|422.75|1
1386651600000|2013-12-10 05:00:00|428.5|428.5|427.5|427.5|431.25|431.25|421.75|421.75|1
1386738000000|2013-12-11 05:00:00|427.5|427.5|431.25|431.25|432|432|426|426|1
1386824400000|2013-12-12 05:00:00|431.25|431.25|428.25|428.25|431.75|431.75|424.25|424.25|1
1386910800000|2013-12-13 05:00:00|428.25|428.25|420.5|420.5|430|430|420.5|420.5|1
1387170000000|2013-12-16 05:00:00|420.5|420.5|423.25|423.25|426.5|426.5|420.5|420.5|1
1387256400000|2013-12-17 05:00:00|423.25|423.25|426.75|426.75|429|429|422|422|1
1387342800000|2013-12-18 05:00:00|426.75|426.75|425|425|429.75|429.75|423|423|1
1387429200000|2013-12-19 05:00:00|425|425|430.5|430.5|431|431|424.25|424.25|1
1387515600000|2013-12-20 05:00:00|430.5|430.5|433.25|433.25|434.25|434.25|427.5|427.5|1
1387774800000|2013-12-23 05:00:00|433.25|433.25|434.25|434.25|436|436|431.75|431.75|1
1387861200000|2013-12-24 05:00:00|434.25|434.25|434.5|434.5|435.75|435.75|431.75|431.75|1
1388034000000|2013-12-26 05:00:00|434.5|434.5|426.25|426.25|434.5|434.5|426|426|1
1388120400000|2013-12-27 05:00:00|426.25|426.25|427.5|427.5|429|429|426|426|1
1388379600000|2013-12-30 05:00:00|427.5|427.5|423.5|423.5|427.5|427.5|423|423|1
1388466000000|2013-12-31 05:00:00|423.5|423.5|422|422|423.5|423.5|421|421|1
1388638800000|2014-01-02 05:00:00|422|422|420.5|420.5|427.25|427.25|418.5|418.5|1
1388725200000|2014-01-03 05:00:00|420.5|420.5|423.5|423.5|424|424|417|417|1
1388984400000|2014-01-06 05:00:00|423.5|423.5|427.75|427.75|428|428|423.5|423.5|1
1389070800000|2014-01-07 05:00:00|427.75|427.75|426|426|430|430|425.25|425.25|1
1389157200000|2014-01-08 05:00:00|426|426|417|417|427.75|427.75|414|414|1
1389243600000|2014-01-09 05:00:00|417|417|412|412|417|417|408|408|1
1389330000000|2014-01-10 05:00:00|412|412|432.75|432.75|433|433|406.25|406.25|1
1389589200000|2014-01-13 05:00:00|432.75|432.75|434.5|434.5|435.5|435.5|430.5|430.5|1
1389675600000|2014-01-14 05:00:00|434.5|434.5|431.5|431.5|434.5|434.5|427.25|427.25|1
1389762000000|2014-01-15 05:00:00|431.5|431.5|425.75|425.75|431.5|431.5|425.5|425.5|1
1389848400000|2014-01-16 05:00:00|425.75|425.75|428|428|430|430|425|425|1
1389934800000|2014-01-17 05:00:00|428|428|424|424|428|428|422.25|422.25|1
1390280400000|2014-01-21 05:00:00|424|424|425|425|425.75|425.75|421|421|1
1390366800000|2014-01-22 05:00:00|425|425|426.25|426.25|429|429|424.5|424.5|1
1390453200000|2014-01-23 05:00:00|426.25|426.25|429|429|431.25|431.25|425.75|425.75|1
1390539600000|2014-01-24 05:00:00|429|429|429.5|429.5|430.25|430.25|425.5|425.5|1
1390798800000|2014-01-27 05:00:00|429.5|429.5|431.75|431.75|432.75|432.75|427|427|1
1390885200000|2014-01-28 05:00:00|431.75|431.75|432|432|433.75|433.75|430.75|430.75|1
1390971600000|2014-01-29 05:00:00|432|432|427.5|427.5|432|432|427|427|1
1391058000000|2014-01-30 05:00:00|427.5|427.5|433.5|433.5|434.5|434.5|427.25|427.25|1
1391144400000|2014-01-31 05:00:00|433.5|433.5|434|434|434.75|434.75|431.25|431.25|1
1391403600000|2014-02-03 05:00:00|434|434|435.75|435.75|438.75|438.75|433.25|433.25|1
1391490000000|2014-02-04 05:00:00|435.75|435.75|441.75|441.75|442|442|434.5|434.5|1
1391576400000|2014-02-05 05:00:00|441.75|441.75|443.25|443.25|444|444|439|439|1
1391662800000|2014-02-06 05:00:00|443.25|443.25|443|443|447.25|447.25|441.25|441.25|1
1391749200000|2014-02-07 05:00:00|443|443|444.25|444.25|445|445|440.5|440.5|1
1392008400000|2014-02-10 05:00:00|444.25|444.25|443|443|449|449|440|440|1
1392094800000|2014-02-11 05:00:00|443|443|441.5|441.5|444|444|437.25|437.25|1
1392181200000|2014-02-12 05:00:00|441.5|441.5|440|440|445.75|445.75|439.25|439.25|1
1392267600000|2014-02-13 05:00:00|440|440|440.5|440.5|442|442|439|439|1
1392354000000|2014-02-14 05:00:00|440.5|440.5|445.25|445.25|446|446|438|438|1
1392699600000|2014-02-18 05:00:00|445.25|445.25|449.5|449.5|450|450|444.5|444.5|1
1392786000000|2014-02-19 05:00:00|449.5|449.5|453.75|453.75|455.25|455.25|448.25|448.25|1
1392872400000|2014-02-20 05:00:00|453.75|453.75|455.75|455.75|456.5|456.5|451|451|1
1392958800000|2014-02-21 05:00:00|455.75|455.75|453|453|456.5|456.5|450.25|450.25|1
1393218000000|2014-02-24 05:00:00|453|453|451.5|451.5|453|453|445.5|445.5|1
1393304400000|2014-02-25 05:00:00|451.5|451.5|455.75|455.75|456.25|456.25|448.25|448.25|1
1393390800000|2014-02-26 05:00:00|455.75|455.75|455.5|455.5|459|459|452|452|1
1393477200000|2014-02-27 05:00:00|455.5|455.5|448|448|458|458|447|447|1
1393563600000|2014-02-28 05:00:00|448|448|457.5|457.5|458.75|458.75|447.75|447.75|1
1393822800000|2014-03-03 05:00:00|457.5|457.5|464|464|476.25|476.25|457.25|457.25|1
1393909200000|2014-03-04 05:00:00|464|464|476.75|476.75|477.5|477.5|458|458|1
1393995600000|2014-03-05 05:00:00|476.75|476.75|475.25|475.25|481|481|472.25|472.25|1
1394082000000|2014-03-06 05:00:00|475.25|475.25|485.75|485.75|487.25|487.25|473.75|473.75|1
1394168400000|2014-03-07 05:00:00|485.75|485.75|481|481|495|495|478|478|1
1394424000000|2014-03-10 04:00:00|481|481|472|472|481.25|481.25|470.25|470.25|1
1394510400000|2014-03-11 04:00:00|472|472|478|478|480|480|468.25|468.25|1
1394596800000|2014-03-12 04:00:00|478|478|484.25|484.25|484.5|484.5|472|472|1
1394683200000|2014-03-13 04:00:00|484.25|484.25|484.25|484.25|486.25|486.25|477.5|477.5|1
1394769600000|2014-03-14 04:00:00|484.25|484.25|472.25|472.25|484.75|484.75|472.25|472.25|1
1395028800000|2014-03-17 04:00:00|472.25|472.25|479|479|487.5|487.5|472.25|472.25|1
1395115200000|2014-03-18 04:00:00|479|479|486.25|486.25|487|487|477|477|1
1395201600000|2014-03-19 04:00:00|486.25|486.25|487.75|487.75|491.75|491.75|482.25|482.25|1
1395288000000|2014-03-20 04:00:00|487.75|487.75|478.5|478.5|487.75|487.75|478|478|1
1395374400000|2014-03-21 04:00:00|478.5|478.5|479|479|481|481|476|476|1
1395633600000|2014-03-24 04:00:00|479|479|490|490|491|491|478.5|478.5|1
1395720000000|2014-03-25 04:00:00|490|490|486.5|486.5|490|490|485|485|1
1395806400000|2014-03-26 04:00:00|486.5|486.5|484.5|484.5|487.75|487.75|482.5|482.5|1
1395892800000|2014-03-27 04:00:00|484.5|484.5|492|492|492.75|492.75|482|482|1
1395979200000|2014-03-28 04:00:00|492|492|492|492|496.25|496.25|489|489|1
1396238400000|2014-03-31 04:00:00|492|492|502|502|503.75|503.75|475|475|1
1396324800000|2014-04-01 04:00:00|502|502|507.5|507.5|512.5|512.5|501.25|501.25|1
1396411200000|2014-04-02 04:00:00|507.5|507.5|495.75|495.75|507.5|507.5|490.5|490.5|1
1396497600000|2014-04-03 04:00:00|495.75|495.75|500|500|501|501|494|494|1
1396584000000|2014-04-04 04:00:00|500|500|501.75|501.75|502.5|502.5|492.75|492.75|1
1396843200000|2014-04-07 04:00:00|501.75|501.75|499.25|499.25|502.5|502.5|494.5|494.5|1
1396929600000|2014-04-08 04:00:00|499.25|499.25|507|507|507.75|507.75|496.25|496.25|1
1397016000000|2014-04-09 04:00:00|507|507|502.25|502.25|519|519|500|500|1
1397102400000|2014-04-10 04:00:00|502.25|502.25|501.25|501.25|503|503|494|494|1
1397188800000|2014-04-11 04:00:00|501.25|501.25|498.5|498.5|505.25|505.25|497.5|497.5|1
1397448000000|2014-04-14 04:00:00|498.5|498.5|503|503|507|507|497.5|497.5|1
1397534400000|2014-04-15 04:00:00|503|503|503.75|503.75|506.75|506.75|497.5|497.5|1
1397620800000|2014-04-16 04:00:00|503.75|503.75|497.5|497.5|505|505|495.25|495.25|1
1397707200000|2014-04-17 04:00:00|497.5|497.5|494.75|494.75|501.25|501.25|493|493|1
1398052800000|2014-04-21 04:00:00|494.75|494.75|488.5|488.5|494.75|494.75|485.5|485.5|1
1398139200000|2014-04-22 04:00:00|488.5|488.5|496.25|496.25|500|500|487.25|487.25|1
1398225600000|2014-04-23 04:00:00|496.25|496.25|503.5|503.5|504.25|504.25|494.5|494.5|1
1398312000000|2014-04-24 04:00:00|503.5|503.5|501.25|501.25|507.5|507.5|499.5|499.5|1
1398398400000|2014-04-25 04:00:00|501.25|501.25|507|507|510.75|510.75|500.75|500.75|1
1398657600000|2014-04-28 04:00:00|507|507|507.75|507.75|512.5|512.5|505.25|505.25|1
1399435200000|2014-05-07 04:00:00|513|513|510.25|510.25|514|514|507|507|1
1399521600000|2014-05-08 04:00:00|510.25|510.25|513.25|513.25|514|514|505|505|1
1399608000000|2014-05-09 04:00:00|513.25|513.25|505|505|519.5|519.5|503|503|1
1399867200000|2014-05-12 04:00:00|505|505|497.5|497.5|505|505|495.75|495.75|1
1399953600000|2014-05-13 04:00:00|497.5|497.5|503.25|503.25|503.75|503.75|497|497|1
1400040000000|2014-05-14 04:00:00|503.25|503.25|494.75|494.75|505.5|505.5|494.75|494.75|1
1400126400000|2014-05-15 04:00:00|494.75|494.75|484.25|484.25|497.25|497.25|481.75|481.75|1
1400212800000|2014-05-16 04:00:00|484.25|484.25|483.5|483.5|487|487|480.25|480.25|1
1400472000000|2014-05-19 04:00:00|483.5|483.5|477.25|477.25|483.5|483.5|476.25|476.25|1
1400558400000|2014-05-20 04:00:00|477.25|477.25|473.5|473.5|481.25|481.25|473|473|1
1400644800000|2014-05-21 04:00:00|473.5|473.5|474.5|474.5|476|476|472.5|472.5|1
1400731200000|2014-05-22 04:00:00|474.5|474.5|476.75|476.75|482.5|482.5|472.5|472.5|1
1400817600000|2014-05-23 04:00:00|476.75|476.75|478|478|480.5|480.5|475.5|475.5|1
1401163200000|2014-05-27 04:00:00|478|478|469.75|469.75|478|478|469.25|469.25|1
1401249600000|2014-05-28 04:00:00|469.75|469.75|472.5|472.5|473|473|466.5|466.5|1
1401336000000|2014-05-29 04:00:00|472.5|472.5|469.5|469.5|472.75|472.75|467.25|467.25|1
1401422400000|2014-05-30 04:00:00|469.5|469.5|465.75|465.75|473.5|473.5|465|465|1
1401681600000|2014-06-02 04:00:00|465.75|465.75|465.5|465.5|470.5|470.5|460.25|460.25|1
1401768000000|2014-06-03 04:00:00|465.5|465.5|458.25|458.25|465.5|465.5|456|456|1
1401854400000|2014-06-04 04:00:00|458.25|458.25|456.25|456.25|460.5|460.5|454.25|454.25|1
1401940800000|2014-06-05 04:00:00|456.25|456.25|449|449|458|458|448.5|448.5|1
1402027200000|2014-06-06 04:00:00|449|449|459|459|459.75|459.75|447|447|1
1402286400000|2014-06-09 04:00:00|459|459|451|451|459|459|445.5|445.5|1
1402372800000|2014-06-10 04:00:00|451|451|445.5|445.5|455|455|444.75|444.75|1
1402459200000|2014-06-11 04:00:00|445.5|445.5|441|441|449.75|449.75|439.25|439.25|1
1402545600000|2014-06-12 04:00:00|441|441|444|444|445|445|439.5|439.5|1
1402632000000|2014-06-13 04:00:00|444|444|447|447|449.75|449.75|443.75|443.75|1
1402891200000|2014-06-16 04:00:00|447|447|441|441|449.5|449.5|440.25|440.25|1
1402977600000|2014-06-17 04:00:00|441|441|438.75|438.75|441.5|441.5|435.5|435.5|1
1403064000000|2014-06-18 04:00:00|438.75|438.75|441.5|441.5|443.75|443.75|438.5|438.5|1
1403150400000|2014-06-19 04:00:00|441.5|441.5|450.5|450.5|450.75|450.75|441|441|1
1403236800000|2014-06-20 04:00:00|450.5|450.5|453.25|453.25|453.75|453.75|446.25|446.25|1
1403496000000|2014-06-23 04:00:00|453.25|453.25|444.5|444.5|457.75|457.75|444|444|1
1403582400000|2014-06-24 04:00:00|444.5|444.5|443|443|445|445|439.5|439.5|1
1403668800000|2014-06-25 04:00:00|443|443|441|441|443|443|440|440|1
1403755200000|2014-06-26 04:00:00|441|441|442.75|442.75|446|446|440.75|440.75|1
1403841600000|2014-06-27 04:00:00|442.75|442.75|443|443|444.5|444.5|440|440|1
1404100800000|2014-06-30 04:00:00|443|443|424.25|424.25|443.75|443.75|422.5|422.5|1
1404187200000|2014-07-01 04:00:00|424.25|424.25|422.75|422.75|424.25|424.25|416|416|1
1404273600000|2014-07-02 04:00:00|422.75|422.75|418.5|418.5|423.25|423.25|416.25|416.25|1
1404360000000|2014-07-03 04:00:00|418.5|418.5|417|417|420.25|420.25|416.25|416.25|1
1404705600000|2014-07-07 04:00:00|417|417|409.25|409.25|417|417|405.5|405.5|1
1404792000000|2014-07-08 04:00:00|409.25|409.25|408.25|408.25|411|411|407.25|407.25|1
1404878400000|2014-07-09 04:00:00|408.25|408.25|404|404|408.75|408.75|400.75|400.75|1
1404964800000|2014-07-10 04:00:00|404|404|400.5|400.5|406|406|399.25|399.25|1
1405051200000|2014-07-11 04:00:00|400.5|400.5|399.75|399.75|403.5|403.5|394|394|1
1405310400000|2014-07-14 04:00:00|399.75|399.75|390.25|390.25|408.75|408.75|390|390|1
1405396800000|2014-07-15 04:00:00|390.25|390.25|374|374|390.25|390.25|371|371|1
1405483200000|2014-07-16 04:00:00|374|374|378.25|378.25|386.25|386.25|373.75|373.75|1
1405569600000|2014-07-17 04:00:00|378.25|378.25|379.5|379.5|387.75|387.75|374.5|374.5|1
1405656000000|2014-07-18 04:00:00|379.5|379.5|371.25|371.25|381.25|381.25|370|370|1
1405915200000|2014-07-21 04:00:00|371.25|371.25|364|364|371.25|371.25|363|363|1
1406001600000|2014-07-22 04:00:00|364|364|360.25|360.25|367|367|359.75|359.75|1
1406088000000|2014-07-23 04:00:00|360.25|360.25|362.5|362.5|363.5|363.5|357.5|357.5|1
1406174400000|2014-07-24 04:00:00|362.5|362.5|361.5|361.5|369|369|356.5|356.5|1
1406260800000|2014-07-25 04:00:00|361.5|361.5|363|363|363.5|363.5|357|357|1
1406520000000|2014-07-28 04:00:00|363|363|367.75|367.75|369.25|369.25|363|363|1
1406606400000|2014-07-29 04:00:00|367.75|367.75|361.5|361.5|368.5|368.5|358.5|358.5|1
1406692800000|2014-07-30 04:00:00|361.5|361.5|361.75|361.75|364.25|364.25|357.75|357.75|1
1406779200000|2014-07-31 04:00:00|361.75|361.75|357|357|361.75|361.75|356.75|356.75|1
1406865600000|2014-08-01 04:00:00|357|357|352.5|352.5|358.75|358.75|351.5|351.5|1
1407124800000|2014-08-04 04:00:00|352.5|352.5|358.75|358.75|361.25|361.25|351.5|351.5|1
1407211200000|2014-08-05 04:00:00|358.75|358.75|356.25|356.25|358.75|358.75|353|353|1
1407297600000|2014-08-06 04:00:00|356.25|356.25|363.25|363.25|364|364|355.5|355.5|1
1407384000000|2014-08-07 04:00:00|363.25|363.25|359.5|359.5|363.25|363.25|355.75|355.75|1
1407470400000|2014-08-08 04:00:00|359.5|359.5|351.75|351.75|359.5|359.5|351.25|351.25|1
1407729600000|2014-08-11 04:00:00|351.75|351.75|356.75|356.75|357.75|357.75|350.5|350.5|1
1407816000000|2014-08-12 04:00:00|356.75|356.75|358.5|358.5|362|362|347.75|347.75|1
1407902400000|2014-08-13 04:00:00|358.5|358.5|358|358|361|361|354.5|354.5|1
1407988800000|2014-08-14 04:00:00|358|358|362|362|362.75|362.75|355|355|1
1408075200000|2014-08-15 04:00:00|362|362|365.75|365.75|368|368|360.5|360.5|1
1408334400000|2014-08-18 04:00:00|365.75|365.75|360.75|360.75|370|370|359.75|359.75|1
1408420800000|2014-08-19 04:00:00|360.75|360.75|362.5|362.5|363.25|363.25|356.5|356.5|1
1408507200000|2014-08-20 04:00:00|362.5|362.5|359.5|359.5|362.5|362.5|356.25|356.25|1
1408593600000|2014-08-21 04:00:00|359.5|359.5|362.25|362.25|366|366|358|358|1
1408680000000|2014-08-22 04:00:00|362.25|362.25|365.5|365.5|367|367|361.25|361.25|1
1408939200000|2014-08-25 04:00:00|365.5|365.5|360|360|365.5|365.5|358.75|358.75|1
1409025600000|2014-08-26 04:00:00|360|360|356|356|360|360|353.5|353.5|1
1409112000000|2014-08-27 04:00:00|356|356|356|356|356.5|356.5|352.5|352.5|1
1409198400000|2014-08-28 04:00:00|356|356|361.75|361.75|362|362|354.75|354.75|1
1409284800000|2014-08-29 04:00:00|361.75|361.75|359|359|361.75|361.75|356|356|1
1409630400000|2014-09-02 04:00:00|359|359|355.75|355.75|360.5|360.5|355|355|1
1409716800000|2014-09-03 04:00:00|355.75|355.75|341.25|341.25|355.75|355.75|340.5|340.5|1
1409803200000|2014-09-04 04:00:00|341.25|341.25|335.75|335.75|342.25|342.25|333.5|333.5|1
1409889600000|2014-09-05 04:00:00|335.75|335.75|346.5|346.5|347.5|347.5|335.25|335.25|1
1410148800000|2014-09-08 04:00:00|346.5|346.5|339.25|339.25|348|348|336.75|336.75|1
1410235200000|2014-09-09 04:00:00|339.25|339.25|336.25|336.25|339.25|339.25|334.75|334.75|1
1410321600000|2014-09-10 04:00:00|336.25|336.25|338.75|338.75|340.75|340.75|335|335|1
1410408000000|2014-09-11 04:00:00|338.75|338.75|331.75|331.75|338.75|338.75|329|329|1
1410494400000|2014-09-12 04:00:00|331.75|331.75|339|339|339|339|330.25|330.25|1
1410753600000|2014-09-15 04:00:00|339|339|343|343|343.5|343.5|335.75|335.75|1
1410840000000|2014-09-16 04:00:00|343|343|343.75|343.75|350.5|350.5|338.75|338.75|1
1410926400000|2014-09-17 04:00:00|343.75|343.75|341.75|341.75|344.25|344.25|339.25|339.25|1
1411012800000|2014-09-18 04:00:00|341.75|341.75|338.25|338.25|341.75|341.75|338|338|1
1411099200000|2014-09-19 04:00:00|338.25|338.25|331.5|331.5|338.25|338.25|331.5|331.5|1
1411358400000|2014-09-22 04:00:00|331.5|331.5|330.25|330.25|331.5|331.5|326.75|326.75|1
1411444800000|2014-09-23 04:00:00|330.25|330.25|325.5|325.5|331|331|324.75|324.75|1
1411531200000|2014-09-24 04:00:00|325.5|325.5|329.5|329.5|330|330|324.75|324.75|1
1411617600000|2014-09-25 04:00:00|329.5|329.5|326|326|330.75|330.75|325.25|325.25|1
1411704000000|2014-09-26 04:00:00|326|326|323|323|327|327|322.75|322.75|1
1411963200000|2014-09-29 04:00:00|323|323|325.75|325.75|326.5|326.5|322|322|1
1412049600000|2014-09-30 04:00:00|325.75|325.75|320.75|320.75|326.25|326.25|319.5|319.5|1
1412136000000|2014-10-01 04:00:00|320.75|320.75|321.25|321.25|323.5|323.5|318.25|318.25|1
1412222400000|2014-10-02 04:00:00|321.25|321.25|322.75|322.75|323.25|323.25|319.25|319.25|1
1412308800000|2014-10-03 04:00:00|322.75|322.75|323.25|323.25|325.75|325.75|321|321|1
1412568000000|2014-10-06 04:00:00|323.25|323.25|332.5|332.5|332.75|332.75|323.25|323.25|1
1412654400000|2014-10-07 04:00:00|332.5|332.5|340.5|340.5|342.25|342.25|330.5|330.5|1
1412740800000|2014-10-08 04:00:00|340.5|340.5|343.25|343.25|343.5|343.5|337.5|337.5|1
1412827200000|2014-10-09 04:00:00|343.25|343.25|344.75|344.75|348|348|340.75|340.75|1
1412913600000|2014-10-10 04:00:00|344.75|344.75|334|334|348.5|348.5|332.5|332.5|1
1413172800000|2014-10-13 04:00:00|334|334|346|346|347.5|347.5|330.5|330.5|1
1413259200000|2014-10-14 04:00:00|346|346|357|357|357.5|357.5|343|343|1
1413345600000|2014-10-15 04:00:00|357|357|347.5|347.5|358.25|358.25|346.5|346.5|1
1413432000000|2014-10-16 04:00:00|347.5|347.5|352.25|352.25|353|353|345|345|1
1413518400000|2014-10-17 04:00:00|352.25|352.25|348|348|355.75|355.75|346.5|346.5|1
1413777600000|2014-10-20 04:00:00|348|348|348.25|348.25|349|349|342|342|1
1413864000000|2014-10-21 04:00:00|348.25|348.25|356|356|358.75|358.75|347|347|1
1413950400000|2014-10-22 04:00:00|356|356|353|353|361|361|352.25|352.25|1
1414036800000|2014-10-23 04:00:00|353|353|359.75|359.75|360.25|360.25|351|351|1
1414123200000|2014-10-24 04:00:00|359.75|359.75|353|353|365|365|352.25|352.25|1
1414382400000|2014-10-27 04:00:00|353|353|363|363|363.75|363.75|348.5|348.5|1
1414468800000|2014-10-28 04:00:00|363|363|364.5|364.5|371.75|371.75|361.25|361.25|1
1414555200000|2014-10-29 04:00:00|364.5|364.5|375.25|375.25|376|376|362.5|362.5|1
1414641600000|2014-10-30 04:00:00|375.25|375.25|374|374|381|381|371.5|371.5|1
1414728000000|2014-10-31 04:00:00|374|374|376.75|376.75|378|378|368|368|1
1414990800000|2014-11-03 05:00:00|376.75|376.75|373.5|373.5|376.75|376.75|370.5|370.5|1
1415077200000|2014-11-04 05:00:00|373.5|373.5|364.5|364.5|373.5|373.5|364|364|1
1415163600000|2014-11-05 05:00:00|364.5|364.5|370.25|370.25|371.75|371.75|359|359|1
1415250000000|2014-11-06 05:00:00|370.25|370.25|371.25|371.25|374.5|374.5|366.5|366.5|1
1415336400000|2014-11-07 05:00:00|371.25|371.25|367.5|367.5|371.75|371.75|364.25|364.25|1
1415595600000|2014-11-10 05:00:00|367.5|367.5|369.25|369.25|378.75|378.75|364.75|364.75|1
1415682000000|2014-11-11 05:00:00|369.25|369.25|373.75|373.75|374.5|374.5|365.5|365.5|1
1415768400000|2014-11-12 05:00:00|373.75|373.75|377.75|377.75|385|385|372.75|372.75|1
1415854800000|2014-11-13 05:00:00|377.75|377.75|386.25|386.25|389|389|377|377|1
1415941200000|2014-11-14 05:00:00|386.25|386.25|381.75|381.75|387|387|380.5|380.5|1
1416200400000|2014-11-17 05:00:00|381.75|381.75|377.5|377.5|384.25|384.25|374.25|374.25|1
1416286800000|2014-11-18 05:00:00|377.5|377.5|372|372|378.75|378.75|371.25|371.25|1
1416373200000|2014-11-19 05:00:00|372|372|363.25|363.25|372|372|362.75|362.75|1
1416459600000|2014-11-20 05:00:00|363.25|363.25|373.25|373.25|374.75|374.75|362.5|362.5|1
1416546000000|2014-11-21 05:00:00|373.25|373.25|372.75|372.75|381.5|381.5|369.75|369.75|1
1416805200000|2014-11-24 05:00:00|372.75|372.75|367.5|367.5|372.75|372.75|365.5|365.5|1
1416891600000|2014-11-25 05:00:00|367.5|367.5|374.25|374.25|375.25|375.25|366.25|366.25|1
1416978000000|2014-11-26 05:00:00|374.25|374.25|378.25|378.25|378.75|378.75|373.75|373.75|1
1417150800000|2014-11-28 05:00:00|378.25|378.25|375.75|375.75|380.25|380.25|370.25|370.25|1
1417410000000|2014-12-01 05:00:00|375.75|375.75|375.5|375.5|377.75|377.75|370.25|370.25|1
1417496400000|2014-12-02 05:00:00|375.5|375.5|367.75|367.75|376.75|376.75|367.5|367.5|1
1417582800000|2014-12-03 05:00:00|367.75|367.75|368.75|368.75|369.5|369.5|364.25|364.25|1
1417669200000|2014-12-04 05:00:00|368.75|368.75|376|376|376.75|376.75|367.75|367.75|1
1417755600000|2014-12-05 05:00:00|376|376|381.5|381.5|382.5|382.5|372.25|372.25|1
1418014800000|2014-12-08 05:00:00|381.5|381.5|377.5|377.5|386.25|386.25|376.5|376.5|1
1418101200000|2014-12-09 05:00:00|377.5|377.5|383|383|383.75|383.75|374.75|374.75|1
1418187600000|2014-12-10 05:00:00|383|383|382.5|382.5|384.75|384.75|377.75|377.75|1
1418274000000|2014-12-11 05:00:00|382.5|382.5|390|390|390.5|390.5|382.5|382.5|1
1418360400000|2014-12-12 05:00:00|390|390|396.25|396.25|398.5|398.5|388|388|1
1418619600000|2014-12-15 05:00:00|396.25|396.25|408.5|408.5|412.5|412.5|396.25|396.25|1
1418706000000|2014-12-16 05:00:00|408.5|408.5|406|406|411.5|411.5|404|404|1
1418792400000|2014-12-17 05:00:00|406|406|408.25|408.25|410|410|403.5|403.5|1
1418878800000|2014-12-18 05:00:00|408.25|408.25|411|411|414|414|407|407|1
1418965200000|2014-12-19 05:00:00|411|411|410.5|410.5|411.25|411.25|405|405|1
1419224400000|2014-12-22 05:00:00|410.5|410.5|411.75|411.75|414.25|414.25|408.5|408.5|1
1419310800000|2014-12-23 05:00:00|411.75|411.75|414|414|415.75|415.75|410.5|410.5|1
1419397200000|2014-12-24 05:00:00|414|414|407.75|407.75|415|415|405.75|405.75|1
1419570000000|2014-12-26 05:00:00|407.75|407.75|414.75|414.75|415|415|405.75|405.75|1
1419829200000|2014-12-29 05:00:00|414.75|414.75|412.75|412.75|417|417|410.75|410.75|1
1419915600000|2014-12-30 05:00:00|412.75|412.75|406.5|406.5|412.75|412.75|406|406|1
1420002000000|2014-12-31 05:00:00|406.5|406.5|397|397|406.5|406.5|396|396|1
1420174800000|2015-01-02 05:00:00|397|397|395.75|395.75|398.5|398.5|391.5|391.5|1
1420434000000|2015-01-05 05:00:00|395.75|395.75|406|406|406.75|406.75|394.5|394.5|1
1420520400000|2015-01-06 05:00:00|406|406|405|405|409.5|409.5|402.25|402.25|1
1420606800000|2015-01-07 05:00:00|405|405|396.25|396.25|407.25|407.25|395.75|395.75|1
1420693200000|2015-01-08 05:00:00|396.25|396.25|394.25|394.25|398.75|398.75|392.75|392.75|1
1420779600000|2015-01-09 05:00:00|394.25|394.25|400.25|400.25|401.5|401.5|393|393|1
1421038800000|2015-01-12 05:00:00|400.25|400.25|402|402|407|407|390|390|1
1421125200000|2015-01-13 05:00:00|402|402|385.75|385.75|406.5|406.5|384.5|384.5|1
1421211600000|2015-01-14 05:00:00|385.75|385.75|381|381|386.25|386.25|376|376|1
1421298000000|2015-01-15 05:00:00|381|381|380|380|388|388|376|376|1
1421384400000|2015-01-16 05:00:00|380|380|387|387|388|388|379.5|379.5|1
1421730000000|2015-01-20 05:00:00|387|387|390.25|390.25|391|391|382.25|382.25|1
1421816400000|2015-01-21 05:00:00|390.25|390.25|388|388|392.5|392.5|386.25|386.25|1
1421902800000|2015-01-22 05:00:00|388|388|383.75|383.75|390.5|390.5|382.5|382.5|1
1421989200000|2015-01-23 05:00:00|383.75|383.75|386.75|386.75|388.5|388.5|382|382|1
1422248400000|2015-01-26 05:00:00|386.75|386.75|384|384|388.25|388.25|382.25|382.25|1
1422334800000|2015-01-27 05:00:00|384|384|381.25|381.25|386|386|380|380|1
1422421200000|2015-01-28 05:00:00|381.25|381.25|373.25|373.25|381.5|381.5|373|373|1
1422507600000|2015-01-29 05:00:00|373.25|373.25|371.5|371.5|373.5|373.5|368|368|1
1422594000000|2015-01-30 05:00:00|371.5|371.5|370|370|373|373|365.75|365.75|1
1422853200000|2015-02-02 05:00:00|370|370|369.75|369.75|378.5|378.5|367.5|367.5|1
1422939600000|2015-02-03 05:00:00|369.75|369.75|385.75|385.75|388.5|388.5|369.75|369.75|1
1423026000000|2015-02-04 05:00:00|385.75|385.75|383.5|383.5|388.25|388.25|379.5|379.5|1
1423112400000|2015-02-05 05:00:00|383.5|383.5|385.25|385.25|387.5|387.5|381.5|381.5|1
1423198800000|2015-02-06 05:00:00|385.25|385.25|385.75|385.75|389.5|389.5|380|380|1
1423458000000|2015-02-09 05:00:00|385.75|385.75|391.25|391.25|391.75|391.75|383.5|383.5|1
1423544400000|2015-02-10 05:00:00|391.25|391.25|388|388|391.5|391.5|384.5|384.5|1
1423630800000|2015-02-11 05:00:00|388|388|385.75|385.75|389.75|389.75|384|384|1
1423717200000|2015-02-12 05:00:00|385.75|385.75|383|383|387.75|387.75|381.25|381.25|1
1423803600000|2015-02-13 05:00:00|383|383|387.25|387.25|388.5|388.5|382.25|382.25|1
1424149200000|2015-02-17 05:00:00|387.25|387.25|389.5|389.5|391|391|385|385|1
1424235600000|2015-02-18 05:00:00|389.5|389.5|383.75|383.75|390.5|390.5|383|383|1
1424322000000|2015-02-19 05:00:00|383.75|383.75|389.75|389.75|391.25|391.25|382.25|382.25|1
1424408400000|2015-02-20 05:00:00|389.75|389.75|385.25|385.25|389.75|389.75|383.5|383.5|1
1424667600000|2015-02-23 05:00:00|385.25|385.25|378.75|378.75|386|386|377.5|377.5|1
1424754000000|2015-02-24 05:00:00|378.75|378.75|377.5|377.5|387|387|377.5|377.5|1
1424840400000|2015-02-25 05:00:00|377.5|377.5|375.75|375.75|379.5|379.5|371.5|371.5|1
1424926800000|2015-02-26 05:00:00|375.75|375.75|380|380|382.25|382.25|375|375|1
1425013200000|2015-02-27 05:00:00|380|380|384.5|384.5|387.25|387.25|377|377|1
1425272400000|2015-03-02 05:00:00|384.5|384.5|378.75|378.75|385.5|385.5|377.5|377.5|1
1425358800000|2015-03-03 05:00:00|378.75|378.75|382|382|382.75|382.75|375.75|375.75|1
1425445200000|2015-03-04 05:00:00|382|382|381.5|381.5|382.25|382.25|378|378|1
1425531600000|2015-03-05 05:00:00|381.5|381.5|382.75|382.75|384.75|384.75|380|380|1
1425618000000|2015-03-06 05:00:00|382.75|382.75|379.25|379.25|382.75|382.75|376.5|376.5|1
1425873600000|2015-03-09 04:00:00|379.25|379.25|383.25|383.25|384.75|384.75|379.25|379.25|1
1425960000000|2015-03-10 04:00:00|383.25|383.25|382.25|382.25|384.5|384.5|377|377|1
1426046400000|2015-03-11 04:00:00|382.25|382.25|384|384|387.75|387.75|381.5|381.5|1
1426132800000|2015-03-12 04:00:00|384|384|382.25|382.25|384.75|384.75|380|380|1
1426219200000|2015-03-13 04:00:00|382.25|382.25|374|374|383.75|383.75|374|374|1
1426478400000|2015-03-16 04:00:00|374|374|379|379|382.25|382.25|374|374|1
1426564800000|2015-03-17 04:00:00|379|379|371|371|379.75|379.75|370|370|1
1426824000000|2015-03-20 04:00:00|373.5|373.5|385|385|387.5|387.5|372.75|372.75|1
1427083200000|2015-03-23 04:00:00|385|385|390.25|390.25|391.75|391.75|385|385|1
1427169600000|2015-03-24 04:00:00|390.25|390.25|393.25|393.25|393.75|393.75|388.5|388.5|1
1427256000000|2015-03-25 04:00:00|393.25|393.25|395|395|395.75|395.75|391.5|391.5|1
1427342400000|2015-03-26 04:00:00|395|395|391.25|391.25|397|397|389.25|389.25|1
1427428800000|2015-03-27 04:00:00|391.25|391.25|391|391|393.5|393.5|389.25|389.25|1
1427688000000|2015-03-30 04:00:00|391|391|394.5|394.5|395|395|390|390|1
1427774400000|2015-03-31 04:00:00|394.5|394.5|376.25|376.25|398.5|398.5|375.25|375.25|1
1427860800000|2015-04-01 04:00:00|376.25|376.25|381.75|381.75|382.25|382.25|374|374|1
1427947200000|2015-04-02 04:00:00|381.75|381.75|386.5|386.5|388.5|388.5|378.25|378.25|1
1428292800000|2015-04-06 04:00:00|386.5|386.5|385|385|390|390|383.5|383.5|1
1428379200000|2015-04-07 04:00:00|385|385|383|383|387.25|387.25|382|382|1
1428465600000|2015-04-08 04:00:00|383|383|379.25|379.25|385|385|376.75|376.75|1
1428552000000|2015-04-09 04:00:00|379.25|379.25|378|378|380|380|375|375|1
1428638400000|2015-04-10 04:00:00|378|378|377|377|379.5|379.5|374.25|374.25|1
1428897600000|2015-04-13 04:00:00|377|377|370.5|370.5|377|377|370.25|370.25|1
1428984000000|2015-04-14 04:00:00|370.5|370.5|373.5|373.5|374.75|374.75|370|370|1
1429070400000|2015-04-15 04:00:00|373.5|373.5|376|376|379|379|370.5|370.5|1
1429156800000|2015-04-16 04:00:00|376|376|376.25|376.25|377.75|377.75|373|373|1
1429243200000|2015-04-17 04:00:00|376.25|376.25|379.75|379.75|380.75|380.75|375|375|1
1429502400000|2015-04-20 04:00:00|379.75|379.75|377.25|377.25|381.75|381.75|375.75|375.75|1
1429588800000|2015-04-21 04:00:00|377.25|377.25|373|373|377.25|377.25|371.25|371.25|1
1429675200000|2015-04-22 04:00:00|373|373|372.5|372.5|374|374|369.25|369.25|1
1429761600000|2015-04-23 04:00:00|372.5|372.5|370.75|370.75|378|378|370.25|370.25|1
1429848000000|2015-04-24 04:00:00|391|391|391|391|391.5|391.5|389.8|389.8|0
1430020800000|2015-04-26 04:00:00|385.8|385.8|385.5|385.5|387.1|387.1|384.2|384.2|0
1430107200000|2015-04-27 04:00:00|386.3|386.3|375.7|375.7|386.3|386.3|375.2|375.2|0
1430193600000|2015-04-28 04:00:00|376.2|376.2|374.5|374.5|381.7|381.7|371.7|371.7|0
1430280000000|2015-04-29 04:00:00|375.5|375.5|379.6|378.8|385.1|383.6|370.5|370.5|4492
1430366400000|2015-04-30 04:00:00|380.3|379.5|375.7|374.9|382.1|381.3|367.3|366.5|1574
1430452800000|2015-05-01 04:00:00|376.2|375.4|362.9|361.4|376.4|375.6|361.6|360.1|928
1430625600000|2015-05-03 04:00:00|362.4|361.6|368.6|367.8|372.8|371.3|362.4|361.3|118
1430712000000|2015-05-04 04:00:00|368.3|367.5|363.7|362.9|368.8|368|362.7|361.2|628
1430798400000|2015-05-05 04:00:00|363.4|362.6|362.6|361.8|363.6|362.6|354.7|353.9|747
1430884800000|2015-05-06 04:00:00|362.8|362|365.9|365.1|370.1|369.3|362.8|362|1167
1430971200000|2015-05-07 04:00:00|361.9|360.9|360.5|359.5|362.7|361.7|360.2|359.3|413
1431057600000|2015-05-08 04:00:00|362|361|363.5|362|364.9|363.4|359.2|358.3|1394
1431230400000|2015-05-10 04:00:00|363.3|361.8|362.1|361.3|364.1|363.3|360.6|359.8|465
1431316800000|2015-05-11 04:00:00|362.2|361.2|358.8|357.3|364.5|363.6|358.4|357.3|1429
1431403200000|2015-05-12 04:00:00|358.9|357.4|361.3|359.8|366.3|364.8|357.6|356.8|2361
1431489600000|2015-05-13 04:00:00|361.4|359.9|363.2|361.7|364.6|363.1|357.7|356.6|2246
1431576000000|2015-05-14 04:00:00|363.5|362|370.3|369.5|370.3|369.5|362.3|360.8|7201
1431662400000|2015-05-15 04:00:00|371.4|370.6|365.8|365|372.2|371.4|363|362.2|8285
1431835200000|2015-05-17 04:00:00|367|366.2|367.7|366.9|368|367.2|365.7|364.9|641
1431921600000|2015-05-18 04:00:00|368|367.2|369.3|368.5|373.1|372.3|367.7|366.9|40144
1432008000000|2015-05-19 04:00:00|369.5|368.7|363.9|363.1|369.5|368.7|362.4|361.6|49567
1432094400000|2015-05-20 04:00:00|364|363.2|364.3|363.5|365.1|364.3|360.9|360.1|38833
1432180800000|2015-05-21 04:00:00|364.1|363.3|367.8|367|368.9|368.1|363.6|362.8|51145
1432267200000|2015-05-22 04:00:00|367.9|367.1|363.9|363.1|370.4|369.6|362.6|361.8|41018
1432440000000|2015-05-24 04:00:00|364.3|363.5|364.4|363.6|364.7|363.9|364.2|363.4|0
1432526400000|2015-05-25 04:00:00|364.5|363.7|365.3|364.5|366.2|365.4|364.4|363.6|2873
1432612800000|2015-05-26 04:00:00|365.5|364.7|360.4|359.6|365.6|364.8|358.3|357.5|66372
1432699200000|2015-05-27 04:00:00|360.2|359.4|353.8|353|360.6|359.8|353.2|352.4|65557
1432785600000|2015-05-28 04:00:00|353.7|352.9|358.4|357.6|360.1|359.3|352.8|352|65499
1432872000000|2015-05-29 04:00:00|358.3|357.5|356.3|355.5|361.5|360.7|354.8|354|64016
1433044800000|2015-05-31 04:00:00|355.9|355.1|355|354.2|355.9|355.1|354.7|353.9|1268
1433131200000|2015-06-01 04:00:00|355.1|354.3|359.6|358.8|359.7|358.9|353.9|353.1|37847
1433217600000|2015-06-02 04:00:00|359.5|358.7|365.5|364.7|365.9|365.1|358.7|357.9|50186
1433304000000|2015-06-03 04:00:00|365.4|364.6|365|364.2|370.1|369.3|363.5|362.7|59625
1433390400000|2015-06-04 04:00:00|364.9|364.1|369.1|368.3|370.9|370.1|363.3|362.5|46614
1433476800000|2015-06-05 04:00:00|369|368.2|367.7|366.9|374.1|373.3|366.7|365.9|54842
1433649600000|2015-06-07 04:00:00|368.3|367.5|369.4|368.6|370.5|369.7|368.2|367.4|2966
1433736000000|2015-06-08 04:00:00|369.5|368.7|373.5|372.7|374|373.2|368.5|367.7|37076
1433822400000|2015-06-09 04:00:00|373.4|372.6|373.2|372.4|376.8|376|370.9|370.1|45063
1433908800000|2015-06-10 04:00:00|373.1|372.3|366.6|365.8|375.1|374.3|365.4|364.6|81180
1433995200000|2015-06-11 04:00:00|366.7|365.9|363.7|362.9|368.5|367.7|363.4|362.6|47172
1434081600000|2015-06-12 04:00:00|363.6|362.8|361.6|360.8|365.7|364.9|361|360.2|43844
1434254400000|2015-06-14 04:00:00|361.9|361.1|360.9|360.1|362.1|361.3|360.7|359.9|1371
1434340800000|2015-06-15 04:00:00|361|360.2|358.8|358|361.1|360.3|355.7|354.9|45922
1434427200000|2015-06-16 04:00:00|358.9|358.1|365.6|364.8|366.4|365.6|356|355.2|48389
1434513600000|2015-06-17 04:00:00|365.7|364.9|367.5|366.7|370.3|369.5|365.5|364.7|50077
1434600000000|2015-06-18 04:00:00|367.4|366.6|365.9|365.1|370.6|369.8|365|364.2|39233
1434686400000|2015-06-19 04:00:00|365.8|365|363.1|362.3|366.3|365.5|361.3|360.5|40007
1434859200000|2015-06-21 04:00:00|361.8|361|360.9|360.1|361.8|361|360.6|359.8|2214
1434945600000|2015-06-22 04:00:00|361|360.2|373.7|372.9|375.2|374.4|360.5|359.7|63046
1435032000000|2015-06-23 04:00:00|373.6|372.8|374.6|373.8|377.8|377|370.1|369.3|62252
1435118400000|2015-06-24 04:00:00|374.7|373.9|375.6|374.8|380.7|379.9|373.5|372.7|90654
1435204800000|2015-06-25 04:00:00|375.7|374.9|389.1|388.3|389.3|388.5|373.8|373|119505
1435291200000|2015-06-26 04:00:00|389.2|388.4|397.2|396.4|402.1|401.3|388.1|387.3|88026
1435464000000|2015-06-28 04:00:00|397.2|396.2|401.9|401.1|402.9|402.1|397|396.1|4718
1435550400000|2015-06-29 04:00:00|401.8|401|400.7|399.9|405.2|404.4|396.7|395.9|51110
1435636800000|2015-06-30 04:00:00|400.6|399.8|427.5|426.7|429.1|427.8|397.4|396.6|78922
1435723200000|2015-07-01 04:00:00|427.4|426.6|430.4|429.6|432.4|431.6|418.2|417.4|114820
1435809600000|2015-07-02 04:00:00|430.7|429.9|434.6|433.8|436.8|436|424.9|424.1|27735
1436068800000|2015-07-05 04:00:00|433.2|432.4|429.6|428.8|435|434.2|429.6|428.8|2960
1436155200000|2015-07-06 04:00:00|429.5|428.7|429.7|428.9|435|434.2|424.2|423.3|17308
1436241600000|2015-07-07 04:00:00|429.8|428.8|431|430|433.7|432.8|423.2|422.4|17172
1436328000000|2015-07-08 04:00:00|430.9|430.1|435.4|434.6|437.3|436.5|427.2|426.3|104440
1436414400000|2015-07-09 04:00:00|435.5|434.7|436.9|436.1|442.5|441.7|434.7|433.8|40522
1436500800000|2015-07-10 04:00:00|437.2|436.4|443.9|443.1|448.4|447.5|433.8|432.9|54690
1436673600000|2015-07-12 04:00:00|445.2|444.4|445.3|444.5|448.1|447.2|443.3|442.5|2966
1436760000000|2015-07-13 04:00:00|445.4|444.6|453.9|452.4|454.9|453.7|441.9|441|31284
1436846400000|2015-07-14 04:00:00|453.6|452.6|439.5|438|454.9|453.7|437.7|436.2|34046
1436932800000|2015-07-15 04:00:00|439.3|437.8|444.3|442.8|445.1|443.6|433|431.5|0
1437019200000|2015-07-16 04:00:00|444.4|442.9|437.1|435.6|450.1|448.6|436.1|434.6|0
1437105600000|2015-07-17 04:00:00|437|435.5|432.7|431.2|441.7|440.2|430.4|428.9|0
1437278400000|2015-07-19 04:00:00|428.2|427.4|425.9|425.1|429.2|428.4|422.9|422.1|0
1437364800000|2015-07-20 04:00:00|426.1|425.3|416.3|415.5|427.5|426.7|416|415.2|0
1437451200000|2015-07-21 04:00:00|416.1|415.3|417.6|416.8|421.8|421|414|413.2|0
1437537600000|2015-07-22 04:00:00|417.8|417|413.6|412.8|418.6|417.8|411.4|410.6|13441
1437624000000|2015-07-23 04:00:00|413.5|412.7|412.4|411.6|416.4|415.6|409.7|408.9|53545
1437710400000|2015-07-24 04:00:00|412.6|411.8|403.5|402.7|414.2|413.4|403.2|402.4|52413
1437883200000|2015-07-26 04:00:00|400.3|399.5|392.4|391.6|400.3|399.5|392.1|391.3|25695
1437969600000|2015-07-27 04:00:00|392.3|391.5|384.5|383.7|395.2|394.4|383.1|382.3|89627
1438056000000|2015-07-28 04:00:00|384.3|383.5|383.6|382.8|390.3|389.5|381.8|381|62173
1438142400000|2015-07-29 04:00:00|383.8|383|379.2|378.4|385.9|385.1|379.2|378.4|41517
1438228800000|2015-07-30 04:00:00|379.3|378.5|388.3|387.5|389|388.2|377.5|376.7|47998
1438315200000|2015-07-31 04:00:00|388.4|387.6|382.8|382|389.5|388.7|381.1|380.3|42750
1438488000000|2015-08-02 04:00:00|381.7|380.9|379|378.2|382.2|381.4|379|378.2|5845
1438574400000|2015-08-03 04:00:00|379.1|378.3|379.8|379|381.8|381|376.5|375.7|46172
1438660800000|2015-08-04 04:00:00|379.9|379.1|381.6|380.8|384.5|383.7|378.6|377.8|49303
1438747200000|2015-08-05 04:00:00|381.5|380.7|383.9|383.1|385.9|385.1|379.6|378.8|40131
1438833600000|2015-08-06 04:00:00|384.1|383.3|380|379.2|387.2|386.4|380|379.2|41135
1438920000000|2015-08-07 04:00:00|379.8|379|386|385.2|387.8|387|379.5|378.7|38591
1439092800000|2015-08-09 04:00:00|387.5|386.7|389.4|388.6|390|389.2|387|386.2|4140
1439179200000|2015-08-10 04:00:00|389.5|388.7|397.8|397|404.3|403.5|389.4|388.6|68146
1439265600000|2015-08-11 04:00:00|397.6|396.8|388.7|387.9|400|399.2|387.7|386.9|51724
1439352000000|2015-08-12 04:00:00|388.5|387.7|371.6|370.8|396.2|395.4|359.9|359.1|131934
1439438400000|2015-08-13 04:00:00|371.4|370.6|377.2|376.4|378.7|377.9|368.9|368.1|61727
1439524800000|2015-08-14 04:00:00|377.3|376.5|378.5|377.7|380|379.2|374|373.2|32125
1439697600000|2015-08-16 04:00:00|377.4|376.6|379.4|378.6|380.1|379.3|376.9|376.1|6460
1439784000000|2015-08-17 04:00:00|379.3|378.5|378.9|378.1|382.3|381.4|375.6|374.8|139094
1439870400000|2015-08-18 04:00:00|379.1|378.3|381|380.2|382.7|381.9|376.2|375.4|158636
1439956800000|2015-08-19 04:00:00|381.2|380.4|384.8|384|386|385.2|380.4|379.6|163605
1440043200000|2015-08-20 04:00:00|384.9|384.1|385.8|385|387.3|386.5|381.8|381|205290
1440129600000|2015-08-21 04:00:00|386|385.2|380.4|379.6|387.1|386.3|379.1|378.3|172145
1440302400000|2015-08-23 04:00:00|380.1|379.3|376.4|375.6|381.9|381.1|376.4|375.6|21466
1440388800000|2015-08-24 04:00:00|376.6|375.8|388.2|387.4|388.4|387.6|369.2|368.4|441395
1440475200000|2015-08-25 04:00:00|388.1|387.3|380.3|379.5|390.1|389.3|378.8|378|278471
1440561600000|2015-08-26 04:00:00|380.1|379.3|379.1|378.3|383.9|383.1|376.4|375.6|155369
1440648000000|2015-08-27 04:00:00|379|378.2|381.4|380.6|382.3|381.5|375.3|374.5|158518
1440734400000|2015-08-28 04:00:00|381.6|380.8|378.4|377.6|383.7|382.9|378|377.2|117837
1440907200000|2015-08-30 04:00:00|377.8|377|379.9|379.1|379.9|379.1|377.4|376.6|9233
1440993600000|2015-08-31 04:00:00|379.7|378.9|377.6|376.8|380.9|380.1|374.6|373.8|195231
1441080000000|2015-09-01 04:00:00|377.8|377|374.4|373.6|378.4|377.6|371.7|370.9|172072
1441166400000|2015-09-02 04:00:00|374.6|373.8|370.4|369.6|374.9|374.1|368.5|367.7|161231
1441252800000|2015-09-03 04:00:00|370.3|369.5|365.3|364.5|372.2|371.4|364.9|364.1|184953
1441339200000|2015-09-04 04:00:00|365.4|364.6|367.2|366.4|369|368.2|364.9|364.1|104535
1441598400000|2015-09-07 04:00:00|369.6|368.8|371.2|370.4|372.1|371.3|369.6|368.8|12281
1441684800000|2015-09-08 04:00:00|371.3|370.5|372.2|371.4|373|372.2|368.7|367.9|134397
1441771200000|2015-09-09 04:00:00|372.3|371.5|373.4|372.6|377|376.2|371.1|370.3|255841
1441857600000|2015-09-10 04:00:00|373.3|372.5|378.8|378|379.4|378.6|371.6|370.8|142013
1441944000000|2015-09-11 04:00:00|378.9|378.1|391.4|390.6|392.2|391.4|370.4|369.2|347876
1442116800000|2015-09-13 04:00:00|391.7|390.9|394|393.2|396.6|395.8|391.7|390.9|25632
1442203200000|2015-09-14 04:00:00|393.9|393.1|399.9|399.1|399.9|399.1|391.3|390.5|244076
1442289600000|2015-09-15 04:00:00|399.8|399|395.2|394.4|399.9|399.1|394|393.2|220446
1442376000000|2015-09-16 04:00:00|395.3|394.5|389.6|388.8|395.8|395|388.3|387.5|171614
1442462400000|2015-09-17 04:00:00|389.7|388.9|385.7|384.9|390.4|389.6|384.7|383.9|308360
1442548800000|2015-09-18 04:00:00|385.8|385|382.3|381.5|387.7|386.9|382|381.2|153608
1442721600000|2015-09-20 04:00:00|382|381.2|381.2|380.4|382|381.2|381.1|380.3|4702
1442808000000|2015-09-21 04:00:00|381.1|380.3|389.2|388.4|391|390.2|380.6|379.8|173422
1442894400000|2015-09-22 04:00:00|389.3|388.5|386.1|385.3|389.8|389|383.1|382.3|149770
1442980800000|2015-09-23 04:00:00|386|385.2|388.2|387.4|390.2|389.4|385.9|385.1|97218
1443067200000|2015-09-24 04:00:00|388.1|387.3|387.7|386.9|389.7|388.9|385.2|384.4|119140
1443153600000|2015-09-25 04:00:00|387.8|387|394.9|394.1|395.1|394.3|387.1|386.3|163781
1443326400000|2015-09-27 04:00:00|394.6|393.8|394.9|394.1|395.4|394.6|394|393.2|4856
1443412800000|2015-09-28 04:00:00|394.8|394|393.3|392.5|398.4|397.6|389.8|389|167597
1443499200000|2015-09-29 04:00:00|393.2|392.4|395.3|394.5|395.5|394.7|391.1|390.3|120559
1443585600000|2015-09-30 04:00:00|395.1|394.3|391.8|391|400.2|399.4|389.6|388.8|301332
1443672000000|2015-10-01 04:00:00|391.7|390.9|395|394.2|398.9|398.1|391.2|390.4|167200
1443758400000|2015-10-02 04:00:00|395.2|394.4|394.8|394|397.2|396.4|390.1|389.3|157403
1443931200000|2015-10-04 04:00:00|395.2|394.4|397.2|396.4|398.1|397.3|395|394.2|7849
1444017600000|2015-10-05 04:00:00|397.3|396.5|399.8|399|399.9|399.1|395.1|394.3|122258
1444104000000|2015-10-06 04:00:00|399.7|398.9|405.1|404.3|405.1|404.3|398.4|397.6|226898
1444190400000|2015-10-07 04:00:00|405|404.2|401.4|400.6|405.8|405|400|399.2|173900
1444276800000|2015-10-08 04:00:00|401.5|400.7|398.9|398.1|402|401.2|397|396.2|135909
1444363200000|2015-10-09 04:00:00|398.8|398|388.4|387.6|400.5|399.7|388.3|387.5|357364
1444536000000|2015-10-11 04:00:00|388.3|387.5|389.8|389|391.7|390.9|387|386.2|34765
1444622400000|2015-10-12 04:00:00|389.7|388.9|387|386.2|391.5|390.7|386.9|386.1|133111
1444708800000|2015-10-13 04:00:00|387.1|386.3|389.6|388.8|391.6|390.8|386.1|385.3|179115
1444795200000|2015-10-14 04:00:00|389.5|388.7|385|384.2|393.4|392.6|385|384.2|163671
1444881600000|2015-10-15 04:00:00|384.8|384|382|381.2|386.7|385.9|381.8|381|152203
1444968000000|2015-10-16 04:00:00|382.1|381.3|384.2|383.4|385.1|384.3|379.8|379|254343
1445140800000|2015-10-18 04:00:00|384.3|383.5|381.6|380.8|384.4|383.6|381.5|380.7|500352
1445227200000|2015-10-19 04:00:00|381.8|381|380.1|379.3|384.1|383.3|379.4|378.6|112422
1445313600000|2015-10-20 04:00:00|380|379.2|384.8|384|385.9|385.1|379.5|378.7|174262
1445400000000|2015-10-21 04:00:00|384.9|384.1|388.6|387.8|389.1|388.3|382.4|381.6|142637
1445486400000|2015-10-22 04:00:00|388.5|387.7|383.9|383.1|390|389.2|383.9|383.1|202198
1445572800000|2015-10-23 04:00:00|383.8|383|386.3|385.5|386.3|385.5|381.5|380.7|143873
1445745600000|2015-10-25 04:00:00|386.5|385.7|387.9|387.1|388.9|388.1|386.2|385.4|11358
1445832000000|2015-10-26 04:00:00|388.2|387.4|391|390.2|392|391.2|384.6|383.8|179727
1445918400000|2015-10-27 04:00:00|391.1|390.3|385.9|385.1|394.3|393.5|385.8|385|179713
1446004800000|2015-10-28 04:00:00|386|385.2|383.1|382.3|386.4|385.6|382.9|382.1|139344
1446091200000|2015-10-29 04:00:00|383.2|382.4|387.2|386.4|387.6|386.8|383.2|382.4|135284
1446177600000|2015-10-30 04:00:00|387.1|386.3|389.1|388.3|390.6|389.8|386.3|385.5|122899
1446350400000|2015-11-01 04:00:00|388.2|387.4|388.5|387.7|388.7|387.9|387.8|387|3644
1446440400000|2015-11-02 05:00:00|388.6|387.8|382.5|381.7|388.6|387.8|382.5|381.7|128090
1446526800000|2015-11-03 05:00:00|382.6|381.8|385.6|384.8|388.6|387.8|382.5|381.7|183040
1446613200000|2015-11-04 05:00:00|385.5|384.7|385.6|384.8|389.7|388.9|383.3|382.5|466352
1446699600000|2015-11-05 05:00:00|385.5|384.7|381|380.2|385.8|385|380.5|379.7|170060
1446786000000|2015-11-06 05:00:00|381.1|380.3|379.9|379.1|381.8|381|377|376.2|286222
1446958800000|2015-11-08 05:00:00|379.8|379|381.5|380.7|382.5|381.7|379.3|378.5|6220
1447045200000|2015-11-09 05:00:00|381.6|380.8|373.8|373|382.3|381.5|373.8|373|151302
1447131600000|2015-11-10 05:00:00|373.6|372.8|368|367.2|374.1|373.3|363.6|362.8|310532
1447218000000|2015-11-11 05:00:00|367.9|367.1|368.7|367.9|369.9|369.1|366.8|366|115903
1447304400000|2015-11-12 05:00:00|368.8|368|367.3|366.5|369.2|368.4|365.7|364.9|98698
1447390800000|2015-11-13 05:00:00|367.4|366.6|364.5|363.7|368.5|367.7|364.3|363.5|95633
1447563600000|2015-11-15 05:00:00|364.7|363.9|364.2|363.4|364.7|363.9|364.2|363.4|2467
1447650000000|2015-11-16 05:00:00|364.3|363.5|365.6|364.8|367.1|366.3|363.5|362.7|116875
1447736400000|2015-11-17 05:00:00|365.7|364.9|367.1|366.3|368.2|367.4|363.9|363.1|95278
1447822800000|2015-11-18 05:00:00|367.2|366.4|366.3|365.5|369.5|368.7|364.7|363.9|98510
1447909200000|2015-11-19 05:00:00|366.1|365.3|368.8|368|371.1|370.3|366|365.2|97520
1447995600000|2015-11-20 05:00:00|368.7|367.9|369.3|368.5|371.9|371.1|368.1|367.3|109190
1448168400000|2015-11-22 05:00:00|368.3|367.5|367.9|367.1|369.6|368.8|366.7|365.9|18865
1448254800000|2015-11-23 05:00:00|368|367.2|371.8|371|373|372.2|366.2|365.4|78929
1448341200000|2015-11-24 05:00:00|371.7|370.9|369.8|369|372.3|371.5|368.9|368.1|69497
1448427600000|2015-11-25 05:00:00|369.7|368.9|370.7|369.9|372.5|371.7|369.6|368.8|61848
1448600400000|2015-11-27 05:00:00|371.3|370.5|366.9|366.1|371.6|370.8|366.6|365.8|58801
1448773200000|2015-11-29 05:00:00|366.6|365.8|366.9|366.1|366.9|366.1|366.2|365.4|5120
1448859600000|2015-11-30 05:00:00|367|366.2|374.5|373.7|374.5|373.7|366.9|366.1|235663
1448946000000|2015-12-01 05:00:00|374.2|373.4|373|372.2|375.2|374.4|371|370.2|159053
1449032400000|2015-12-02 05:00:00|372.8|372|369.3|368.5|373.3|372.5|369.1|368.3|126005
1449118800000|2015-12-03 05:00:00|369.6|368.8|377.5|376.7|377.8|377|367.8|367|237607
1449205200000|2015-12-04 05:00:00|377.4|376.6|381.2|380.4|381.7|380.9|376.4|375.6|147208
1449378000000|2015-12-06 05:00:00|380.8|380|379.5|378.7|382|381.2|379.5|378.7|10514
1449464400000|2015-12-07 05:00:00|379.8|379|373.6|372.8|380.8|380|372.8|372|166698
1449550800000|2015-12-08 05:00:00|373.7|372.9|374.2|373.4|375.4|374.6|372.6|371.8|109703
1449637200000|2015-12-09 05:00:00|374.3|373.5|375|374.2|379.5|378.7|370.7|369.9|201613
1449723600000|2015-12-10 05:00:00|374.9|374.1|378.6|377.8|380|379.2|372.8|372|144356
1449810000000|2015-12-11 05:00:00|378.7|377.9|376.5|375.7|380.7|379.9|375|374.2|133646
1449982800000|2015-12-13 05:00:00|375.3|374.5|375.8|375|376.3|375.5|374.8|374|3144
1450069200000|2015-12-14 05:00:00|375.9|375.1|378.3|377.5|380.3|379.5|375.3|374.5|141897
1450155600000|2015-12-15 05:00:00|378.5|377.7|377.4|376.6|379.4|378.6|376.4|375.6|103511
1450242000000|2015-12-16 05:00:00|377.3|376.5|370.2|369.4|378.2|377.4|369.2|368.4|156379
1450328400000|2015-12-17 05:00:00|370.5|369.7|375|374.2|375.5|374.7|363.3|362.5|301927
1450414800000|2015-12-18 05:00:00|375.1|374.3|375.6|374.8|380.1|379.3|373.6|372.8|192662
1450587600000|2015-12-20 05:00:00|375|374.2|375|374.2|375.2|374.4|372.2|371.4|6087
1450674000000|2015-12-21 05:00:00|374.9|374.1|373.3|372.5|377.8|377|370.8|370|146026
1450760400000|2015-12-22 05:00:00|373.5|372.7|366.9|366.1|375.4|374.6|366.7|365.9|139793
1450846800000|2015-12-23 05:00:00|367|366.2|366|365.2|368.7|367.9|365.5|364.7|177130
1450933200000|2015-12-24 05:00:00|365.9|365.1|365.8|365|366.8|366|364.8|364|57670
1451278800000|2015-12-28 05:00:00|366.3|365.5|362.3|361.5|366.3|365.5|362|361.2|84896
1451365200000|2015-12-29 05:00:00|362.4|361.6|365.1|364.3|365.2|364.4|358.6|357.8|140951
1451451600000|2015-12-30 05:00:00|365.2|364.4|360.5|359.7|365.4|364.6|359.7|358.9|95876
1451538000000|2015-12-31 05:00:00|360.3|359.5|359.7|358.9|361.7|360.9|359.2|358.4|79966
1451883600000|2016-01-04 05:00:00|359.9|359.1|356|355.2|360.1|359.3|352.5|351.7|178678
1451970000000|2016-01-05 05:00:00|356.2|355.4|355.5|354.7|357.7|356.9|353.7|352.9|121718
1452056400000|2016-01-06 05:00:00|355.7|354.9|353.4|352.6|356.5|355.7|352|351.2|155376
1452142800000|2016-01-07 05:00:00|353.5|352.7|356|355.2|356.2|355.4|350.6|349.8|147806
1452229200000|2016-01-08 05:00:00|356.2|355.4|359.2|358.4|359.6|358.8|355.3|354.5|140915
1452402000000|2016-01-10 05:00:00|359.1|358.3|357.3|356.5|359.3|358.5|357.3|356.5|5054
1452488400000|2016-01-11 05:00:00|357.2|356.4|353.7|352.9|357.3|356.5|351.8|351|135258
1452574800000|2016-01-12 05:00:00|353.8|353|358.3|357.5|365.7|364.9|351.8|350.8|311167
1452661200000|2016-01-13 05:00:00|358.4|357.6|358.9|358.1|362.7|361.9|358.3|357.5|161294
1452747600000|2016-01-14 05:00:00|359|358.2|359.2|358.4|362.2|361.4|357.8|357|130550
1452834000000|2016-01-15 05:00:00|359.3|358.5|365.1|364.3|365.4|364.6|358.1|357.3|186077
1453093200000|2016-01-18 05:00:00|366.6|365.8|367.7|366.9|368.4|367.6|366.2|365.3|99826
1453179600000|2016-01-19 05:00:00|367.8|367|370.6|369.8|371.5|370.7|366.5|365.7|212635
1453266000000|2016-01-20 05:00:00|370.5|369.7|371.3|370.5|371.8|371|367.7|366.9|204637
1453352400000|2016-01-21 05:00:00|371.4|370.6|369.6|368.8|374.2|373.4|368|367.2|197228
1453438800000|2016-01-22 05:00:00|369.7|368.9|372.4|371.6|373.7|372.9|369.6|368.8|159933
1453611600000|2016-01-24 05:00:00|372.1|371.3|372.9|372.1|373.1|372.3|372.1|371.3|4474
1453698000000|2016-01-25 05:00:00|372.7|371.9|372.6|371.8|374.8|374|370.6|369.8|169488
1453784400000|2016-01-26 05:00:00|372.7|371.9|373.2|372.4|374.7|373.9|369.8|369|172767
1453870800000|2016-01-27 05:00:00|373.1|372.3|372.4|371.6|373.7|372.9|370.5|369.7|186437
1453957200000|2016-01-28 05:00:00|372.3|371.5|368.7|367.9|372.9|372.1|368|367.2|152901
1454043600000|2016-01-29 05:00:00|368.8|368|374.6|373.8|375.2|374.4|368.2|367.4|208743
1454216400000|2016-01-31 05:00:00|374.1|373.3|373.2|372.4|374.1|373.3|372.1|371.3|7326
1454302800000|2016-02-01 05:00:00|373.1|372.3|374.1|373.3|374.5|373.7|370.7|369.9|136103
1454389200000|2016-02-02 05:00:00|374.2|373.4|374.8|374|376.5|375.7|372|371.2|164040
1454475600000|2016-02-03 05:00:00|374.9|374.1|374.8|374|376.4|375.6|373.5|372.7|151868
1454562000000|2016-02-04 05:00:00|374.9|374.1|372.1|371.3|376.7|375.9|371.4|370.6|146409
1454648400000|2016-02-05 05:00:00|372.2|371.4|368.8|368|372.5|371.7|368.8|368|138894
1454821200000|2016-02-07 05:00:00|369.5|368.7|368.7|367.9|369.6|368.7|368.7|367.9|3909
1454907600000|2016-02-08 05:00:00|368.8|368|364.6|363.8|370.2|369.4|364.6|363.8|149407
1454994000000|2016-02-09 05:00:00|364.8|364|364.1|363.3|366|365.2|362.6|361.8|181951
1455080400000|2016-02-10 05:00:00|364.2|363.4|363.6|362.8|364.8|364|362.8|362|105770
1455166800000|2016-02-11 05:00:00|363.7|362.9|363.8|363|366.6|365.8|362.1|361.3|159455
1455253200000|2016-02-12 05:00:00|363.9|363.1|362.9|362.1|365.4|364.6|361.9|361.1|100818
1455512400000|2016-02-15 05:00:00|363.6|362.8|365.9|365.1|366.4|365.6|363.6|362.8|8438
1455598800000|2016-02-16 05:00:00|366|365.2|366|365.2|367.1|366.3|363.1|362.3|121774
1455685200000|2016-02-17 05:00:00|366.2|365.4|370.7|369.9|370.9|370.1|365.8|365|126635
1455771600000|2016-02-18 05:00:00|370.6|369.8|368.7|367.9|371.6|370.8|368.6|367.8|99472
1455858000000|2016-02-19 05:00:00|368.8|368|369.6|368.8|370.7|369.9|368.2|367.4|125079
1456030800000|2016-02-21 05:00:00|369.9|369.1|371.7|370.9|371.9|371.1|369.8|369|99649
1456117200000|2016-02-22 05:00:00|371.8|371|370.8|370|373|372.2|370.3|369.5|99824
1456203600000|2016-02-23 05:00:00|370.7|369.9|365.5|364.7|370.8|370|365.3|364.5|77822
1456290000000|2016-02-24 05:00:00|365.4|364.6|364.3|363.5|367|366.2|363.3|362.5|133932
1456376400000|2016-02-25 05:00:00|364.4|363.6|359.9|359.1|365.9|365.1|359.6|358.8|61634
1456462800000|2016-02-26 05:00:00|360.1|359.3|359.6|358.8|361.1|360.3|357.1|356.3|122549
1456635600000|2016-02-28 05:00:00|359.8|359|360.1|359.3|360.3|359.5|359.1|358.3|4179
1456722000000|2016-02-29 05:00:00|360.3|359.5|356.7|355.9|361.3|360.5|356.5|355.7|106892
1456808400000|2016-03-01 05:00:00|356.8|356|357.2|356.4|358.5|357.7|356|355.2|138284
1456894800000|2016-03-02 05:00:00|357.3|356.5|356|355.2|357.6|356.8|355.2|354.4|161354
1456981200000|2016-03-03 05:00:00|356.1|355.3|357.2|356.4|357.8|357|354.7|353.9|223288
1457067600000|2016-03-04 05:00:00|357.3|356.5|358.9|358.1|360.7|359.9|356.7|355.9|183957
1457240400000|2016-03-06 05:00:00|361|360.2|361.5|360.7|362.2|361.4|361|360.2|9736
1457326800000|2016-03-07 05:00:00|361.4|360.6|359|358.2|361.8|361|358.5|357.7|159580
1457413200000|2016-03-08 05:00:00|358.9|358.1|359.5|358.7|362.7|361.9|356.4|355.6|180490
1457499600000|2016-03-09 05:00:00|359.7|358.9|359.3|358.5|361.7|360.9|357.5|356.7|185949
1457586000000|2016-03-10 05:00:00|359.1|358.3|364.3|363.5|364.3|363.5|358.3|357.5|182768
1457672400000|2016-03-11 05:00:00|364.5|363.7|364.8|364|365.6|364.8|362.5|361.7|138414
1457845200000|2016-03-13 05:00:00|366.2|365.4|367|366.2|367|366.2|366|365.2|7045
1457928000000|2016-03-14 04:00:00|366.9|366.1|367.9|367.1|369.8|369|366.3|365.5|158114
1458014400000|2016-03-15 04:00:00|368|367.2|368.2|367.4|369.7|368.9|366.9|366.1|119407
1458100800000|2016-03-16 04:00:00|368|367.2|369.5|368.7|369.7|368.7|366.7|365.9|108901
1458187200000|2016-03-17 04:00:00|369.4|368.6|369.1|368.3|372.6|371.8|367.1|366.3|224500
1458273600000|2016-03-18 04:00:00|368.8|368|367.6|366.8|369.9|369.1|366.9|366.1|119206
1458446400000|2016-03-20 04:00:00|367.5|366.7|367.3|366.5|367.8|367|367.1|366.3|3663
1458532800000|2016-03-21 04:00:00|367.1|366.3|370.9|370.1|370.9|370.1|366.9|366.1|157555
1458619200000|2016-03-22 04:00:00|371|370.2|371|370.2|372.7|371.9|370|369.2|175218
1458705600000|2016-03-23 04:00:00|370.9|370.1|370.3|369.5|371|370.2|367.2|366.4|142640
1458792000000|2016-03-24 04:00:00|370.2|369.4|371|370.2|371.3|370.5|368.3|367.5|158766
1459051200000|2016-03-27 04:00:00|370.8|370|370.8|370|372|371.2|370.5|369.7|10790
1459137600000|2016-03-28 04:00:00|370.6|369.8|372.2|371.4|373.4|372.6|369.1|368.3|173618
1459224000000|2016-03-29 04:00:00|372.1|371.3|374|373.2|374.5|373.7|370.1|369.3|156082
1459310400000|2016-03-30 04:00:00|373.9|373.1|368.2|367.4|375.4|374.6|368|367.2|211301
1459396800000|2016-03-31 04:00:00|368.1|367.3|353|352.2|368.8|368|349.2|348.4|677325
1459483200000|2016-04-01 04:00:00|353.2|352.4|355.1|354.3|355.9|355.1|348.9|348.1|285677
1459656000000|2016-04-03 04:00:00|355.3|354.5|354.8|354|355.8|355|354.8|354|3910
1459742400000|2016-04-04 04:00:00|354.9|354.1|357.1|356.3|357.1|356.3|352.5|351.7|143619
1459828800000|2016-04-05 04:00:00|357.2|356.4|359.1|358.3|359.2|358.4|355.2|354.4|141206
1459915200000|2016-04-06 04:00:00|359.2|358.4|360.7|359.9|361|360.2|356.8|356|144442
1460001600000|2016-04-07 04:00:00|360.9|360.1|363|362.2|363.3|362.5|359.4|358.6|144448
1460088000000|2016-04-08 04:00:00|363.1|362.3|363.5|362.7|364.2|363.4|360.3|359.5|127285
1460260800000|2016-04-10 04:00:00|363.6|362.8|363.1|362.3|363.6|362.8|361.2|360.4|9848
1460347200000|2016-04-11 04:00:00|363|362.2|359.4|358.6|363.2|362.4|357.8|357|162167
1460433600000|2016-04-12 04:00:00|359.5|358.7|364.9|364.1|367.1|366.3|358.5|357.7|283222
1460520000000|2016-04-13 04:00:00|365|364.2|376.5|375.7|376.6|375.8|364.7|363.9|294955
1460606400000|2016-04-14 04:00:00|376.7|375.9|375.3|374.5|376.9|376.1|372|371.2|177890
1460692800000|2016-04-15 04:00:00|375.4|374.6|379.7|378.9|382.7|381.9|374.4|373.6|195720
1460865600000|2016-04-17 04:00:00|378.1|377.1|381.2|380.4|381.4|380.6|377.6|376.8|17497
1460952000000|2016-04-18 04:00:00|381.3|380.5|383.9|383.1|386.4|385.6|378.4|377.6|167859
1461038400000|2016-04-19 04:00:00|384|383.2|389.1|388.3|389.4|388.6|383.7|382.9|187336
1461124800000|2016-04-20 04:00:00|389.2|388.4|397.2|396.4|399.1|398.3|386.8|386|159948
1461211200000|2016-04-21 04:00:00|397.4|396.6|384.9|384.1|405.6|404.8|384|383.2|184934
1461297600000|2016-04-22 04:00:00|384.7|383.9|373.9|373.1|386.5|385.7|373.7|372.8|150404
1461470400000|2016-04-24 04:00:00|374.2|373.4|373.2|372.4|375|374.2|372.7|371.9|4177
1461556800000|2016-04-25 04:00:00|373.3|372.5|379.5|378.7|388.5|387.7|371.5|370.7|100138
1461643200000|2016-04-26 04:00:00|379.4|378.6|385.7|384.9|386.7|385.9|377.8|377|78354
1461729600000|2016-04-27 04:00:00|385.6|384.8|383.3|382.5|386.5|385.7|380.9|380.1|61630
1461816000000|2016-04-28 04:00:00|383.5|382.7|389.2|388.4|394.5|393.7|382.8|382|207022
1461902400000|2016-04-29 04:00:00|389.3|388.5|392.2|391.4|395|394.2|388|387.2|132883
1462075200000|2016-05-01 04:00:00|390.8|390|390.9|390.1|392.2|391.4|389.3|388.5|8167
1462161600000|2016-05-02 04:00:00|390.7|389.9|393.1|392.3|393.8|393|385.5|384.7|177806
1462248000000|2016-05-03 04:00:00|393.3|392.5|377.3|376.5|395.1|394.3|376.5|375.7|290446
1462334400000|2016-05-04 04:00:00|377.4|376.6|376.7|375.9|381.8|381|376|375.2|194285
1462420800000|2016-05-05 04:00:00|376.8|376|375.3|374.5|379.5|378.7|371.4|370.6|175614
1462507200000|2016-05-06 04:00:00|375|374.2|377.5|376.7|379.1|378.3|374.5|373.7|113360
1462680000000|2016-05-08 04:00:00|378.2|377.4|379.1|378.3|381.2|380.4|378.2|377.4|11078
1462766400000|2016-05-09 04:00:00|379.2|378.4|370.5|369.7|380.7|379.9|368.7|367.9|166766
1462852800000|2016-05-10 04:00:00|370.2|369.4|382.5|381.7|386.2|385.4|368.5|367.7|299864
1462939200000|2016-05-11 04:00:00|382.2|381.4|379.7|378.9|383.7|382.9|375.7|374.9|157839
1463025600000|2016-05-12 04:00:00|379.6|378.8|388.3|387.5|389.5|388.7|379|378.2|205055
1463112000000|2016-05-13 04:00:00|388.4|387.6|391.1|390.3|391.6|390.8|385.8|385|155390
1463284800000|2016-05-15 04:00:00|390.6|389.8|389.4|388.6|391.2|390.4|388.6|387.8|6929
1463371200000|2016-05-16 04:00:00|389.6|388.8|392.7|391.9|394.6|393.8|386.9|386.1|157691
1463457600000|2016-05-17 04:00:00|392.8|392|398|397.2|398.5|397.7|392.4|391.6|182361
1463544000000|2016-05-18 04:00:00|397.8|397|397.3|396.5|401.2|400.4|394.8|394|180971
1463630400000|2016-05-19 04:00:00|397.4|396.6|392|391.2|398.3|397.5|386.3|385.5|240322
1463716800000|2016-05-20 04:00:00|392.1|391.3|395.3|394.5|397.5|396.7|390.5|389.7|179907
1463889600000|2016-05-22 04:00:00|394.6|393.8|395.1|394.3|397.1|396.3|392.6|391.8|10023
1463976000000|2016-05-23 04:00:00|395.3|394.5|396.9|396.1|399.9|399.1|391.8|391|139928
1464062400000|2016-05-24 04:00:00|396.8|396|399.7|398.9|403.8|403|395.4|394.6|150740
1464148800000|2016-05-25 04:00:00|399.6|398.8|406.2|405.4|406.3|405.5|397.8|397|154034
1464235200000|2016-05-26 04:00:00|406.1|405.3|409.8|409|410|409.2|401|400.2|202153
1464321600000|2016-05-27 04:00:00|409.7|408.9|414.1|413.3|414.1|413.3|407.3|406.5|158496
1464580800000|2016-05-30 04:00:00|413.1|412.3|413.2|412.4|413.6|412.8|412.4|411.6|5874
1464667200000|2016-05-31 04:00:00|413.1|412.3|404.4|403.6|413.7|412.9|403.5|402.7|185255
1464753600000|2016-06-01 04:00:00|404.5|403.7|414.7|413.9|415.7|414.9|402.4|401.6|186271
1464840000000|2016-06-02 04:00:00|414.8|414|415.6|414.8|419.9|419.1|413.4|412.6|205327
1464926400000|2016-06-03 04:00:00|415.7|414.9|419.9|419.1|419.9|419.1|411.4|410.6|162564
1465099200000|2016-06-05 04:00:00|420.8|420|422.7|421.9|422.9|422.1|420.6|419.8|13813
1465185600000|2016-06-06 04:00:00|422.6|421.8|428.7|427.9|428.9|428.1|421.8|421|196147
1465272000000|2016-06-07 04:00:00|428.6|427.8|429.2|428.4|429.9|429.1|424|423.2|242246
1465358400000|2016-06-08 04:00:00|429.3|428.5|431.6|430.8|440.7|439.9|428.8|428|323140
1465444800000|2016-06-09 04:00:00|431.4|430.6|426.6|425.8|431.7|430.9|425.3|424.5|230653
1465531200000|2016-06-10 04:00:00|426.5|425.7|426.4|425.6|439|438.2|422.2|421.4|263728
1465704000000|2016-06-12 04:00:00|431.8|430.3|435.7|434.9|438.8|438|430.8|430|29530
1465790400000|2016-06-13 04:00:00|435.8|435|428.8|428|440.7|439.9|427.8|427|260168
1465876800000|2016-06-14 04:00:00|428.9|428.1|437.5|436.7|440.1|439.3|426.8|426|213491
1465963200000|2016-06-15 04:00:00|437.6|436.8|428.5|427.7|442|441.2|428.2|427.4|179753
1466049600000|2016-06-16 04:00:00|428.4|427.6|431.1|430.3|433.2|432.4|423.7|422.9|173802
1466136000000|2016-06-17 04:00:00|431.2|430.4|441.2|440.4|441.6|440.8|430.3|429.5|161128
1466308800000|2016-06-19 04:00:00|438.8|438|432.2|431.4|438.9|438.1|430|429.2|14712
1466395200000|2016-06-20 04:00:00|432.1|431.3|422.7|421.9|435.4|434.6|422.1|421.1|186814
1466481600000|2016-06-21 04:00:00|422.8|422|402.2|401.4|425.6|424.8|399.3|398.5|256715
1466568000000|2016-06-22 04:00:00|402.1|401.3|394.7|393.9|404.9|404.1|393.7|392.9|168874
1466654400000|2016-06-23 04:00:00|394.6|393.8|383|382.2|396.5|395.7|382.9|382.1|92993
1466740800000|2016-06-24 04:00:00|382.9|382.1|388.8|388|391.3|390.5|377.1|376.3|61472
1466913600000|2016-06-26 04:00:00|388.2|387.4|392.8|392|394.2|393.4|387.4|386.5|3058
1467000000000|2016-06-27 04:00:00|392.7|391.9|390.4|389.6|395.7|394.9|386|385.2|59971
1467086400000|2016-06-28 04:00:00|390.5|389.7|387.2|386.4|401.2|400.4|387.1|386.3|89514
1467172800000|2016-06-29 04:00:00|387.1|386.3|380.2|379.4|389.3|388.5|376.6|375.8|89110
1467259200000|2016-06-30 04:00:00|380.3|379.5|366.4|365.6|381.5|380.7|359.8|359|104331
1467345600000|2016-07-01 04:00:00|366.3|365.5|359.6|358.8|368|367.2|357.8|357|67360
1467691200000|2016-07-05 04:00:00|346.7|345.9|349.3|348.5|352|351.2|340.5|339.7|62150
1467777600000|2016-07-06 04:00:00|349.5|348.7|343.7|342.9|350.1|349.3|338.8|338|62194
1467864000000|2016-07-07 04:00:00|343.9|343.1|345.7|344.9|353.6|352.8|340.4|339.6|60179
1467950400000|2016-07-08 04:00:00|345.9|345.1|355.3|354.5|355.6|354.8|344.7|343.9|52617
1468123200000|2016-07-10 04:00:00|359.7|358.9|359.5|358.7|360.6|359.8|356.3|355.5|3541
1468209600000|2016-07-11 04:00:00|359.8|359|349.4|348.6|360.3|359.5|344.3|343.5|53125
1468296000000|2016-07-12 04:00:00|349.5|348.7|354.5|353.7|356.2|355.4|342.8|342|66608
1468382400000|2016-07-13 04:00:00|354.7|353.9|365.5|364.7|367.8|367|353.1|352.3|68448
1468468800000|2016-07-14 04:00:00|365.6|364.8|360.7|359.9|373.3|372.5|356.2|355.4|60257
1468555200000|2016-07-15 04:00:00|360.4|359.6|352.7|351.9|361.6|360.8|343.8|343|47602
1468728000000|2016-07-17 04:00:00|352.3|351.5|357.4|356.6|357.9|357.1|352|351.2|2101
1468814400000|2016-07-18 04:00:00|357.2|356.4|353.7|352.9|358.3|357.5|349.2|348.4|46321
1468900800000|2016-07-19 04:00:00|353.8|353|345.2|344.4|355.6|354.8|342.6|341.8|46434
1468987200000|2016-07-20 04:00:00|345|344.2|340.3|339.5|347.7|346.9|336.2|335.4|61591
1469073600000|2016-07-21 04:00:00|340.2|339.4|334.9|334.1|342.9|342.1|334.1|333.3|50036
1469160000000|2016-07-22 04:00:00|334.6|333.8|337.9|337.1|337.9|337.1|328.2|327.4|56851
1469332800000|2016-07-24 04:00:00|336.4|335.6|336.1|335.3|338|337.2|334.4|333.6|1451
1469419200000|2016-07-25 04:00:00|336|335.2|334.9|334.1|339.8|339|332|331.2|43475
1469505600000|2016-07-26 04:00:00|335|334.2|335.3|334.5|338.3|337.5|332.9|332.1|47131
1469592000000|2016-07-27 04:00:00|335.4|334.6|340.2|339.4|340.4|339.6|333.7|332.9|37775
1469678400000|2016-07-28 04:00:00|340.3|339.5|334.1|333.3|340.7|339.9|331.3|330.5|45787
1469764800000|2016-07-29 04:00:00|333.8|333|336.2|335.4|337.4|336.6|331.1|330.3|53188
1469937600000|2016-07-31 04:00:00|334.8|333.3|335.6|334.8|336.5|335.7|333.4|332.6|1091
1470024000000|2016-08-01 04:00:00|335.7|334.9|328|327.2|336|335.2|327.5|326.7|48401
1470110400000|2016-08-02 04:00:00|327.8|327|328|327.2|330.6|329.8|322.8|322|58996
1470196800000|2016-08-03 04:00:00|327.9|327.1|328.3|327.5|332.3|331.5|327.1|326.3|44576
1470283200000|2016-08-04 04:00:00|328.2|327.4|326.7|325.9|330.6|329.8|324.6|323.8|43303
1470369600000|2016-08-05 04:00:00|326.6|325.8|327.8|327|328.9|328.1|324.2|323.4|56525
1470542400000|2016-08-07 04:00:00|329|328.2|328.3|327.5|330.8|330|327.9|327.1|1985
1470628800000|2016-08-08 04:00:00|328.4|327.6|330.8|330|332|331.2|326.8|326|64895
1470715200000|2016-08-09 04:00:00|330.7|329.9|329|328.2|330.8|330|326.2|325.4|57234
1470801600000|2016-08-10 04:00:00|328.9|328.1|328.2|327.4|330.6|329.8|327|326.2|58920
1470888000000|2016-08-11 04:00:00|328.1|327.3|326.2|325.4|328.7|327.9|325.8|325|55566
1470974400000|2016-08-12 04:00:00|326.3|325.5|328.4|327.6|328.4|327.6|317.6|316.8|77707
1471147200000|2016-08-14 04:00:00|327.1|326.3|330.6|329.8|331.2|330.4|327.1|326.3|1302
1471233600000|2016-08-15 04:00:00|330.9|330.1|333.1|332.3|334.7|333.9|330.5|329.7|42172
1471320000000|2016-08-16 04:00:00|333.2|332.4|333.9|333.1|334.7|333.9|330.2|329.4|52280
1471406400000|2016-08-17 04:00:00|333.7|332.9|337.4|336.6|337.8|337|333.4|332.6|48237
1471492800000|2016-08-18 04:00:00|337.5|336.7|338|337.2|339.3|338.5|332.6|331.8|46578
1471579200000|2016-08-19 04:00:00|338.1|337.3|340.4|339.6|340.7|339.9|336.4|335.6|37779
1471752000000|2016-08-21 04:00:00|340.2|339.4|339.2|338.4|340.7|339.9|338.9|338.1|1067
1471838400000|2016-08-22 04:00:00|338.9|338.1|337.4|336.6|340.9|340.1|337.1|336.3|39615
1471924800000|2016-08-23 04:00:00|337.3|336.5|333.8|333|337.9|337.1|332.8|332|41574
1472011200000|2016-08-24 04:00:00|334|333.2|334.3|333.5|336.9|336.1|331.9|331.1|45313
1472097600000|2016-08-25 04:00:00|334.4|333.6|329.4|328.6|335.1|334.3|329|328.2|49980
1472184000000|2016-08-26 04:00:00|329.5|328.7|323|322.2|331.8|331|322.5|321.7|55219
1472356800000|2016-08-28 04:00:00|323.3|322.5|324.3|323.5|325.3|324.5|323|322.2|957
1472443200000|2016-08-29 04:00:00|324.5|323.7|318.5|317.7|324.8|324|318.3|317.5|79314
1472529600000|2016-08-30 04:00:00|318.6|317.8|314.2|313.4|320.1|319.3|313.3|312.5|158357
1472616000000|2016-08-31 04:00:00|314.4|313.6|314.7|313.9|317.2|316.4|312.5|311.7|100883
1472702400000|2016-09-01 04:00:00|314.8|314|325.6|324.8|326|325.2|314.5|313.7|102037
1472788800000|2016-09-02 04:00:00|325.7|324.9|327.1|326.3|327.8|327|324.4|323.6|76876
1473048000000|2016-09-05 04:00:00|326.6|325.8|326.3|325.5|327.1|326.3|326|325.2|4174
1473134400000|2016-09-06 04:00:00|326.2|325.4|327.8|327|328.4|327.6|322.4|321.6|78669
1473220800000|2016-09-07 04:00:00|328|327.2|333.6|332.8|333.6|332.8|327.3|326.5|72653
1473307200000|2016-09-08 04:00:00|333.4|332.6|336.4|335.6|338|337.2|332|331.2|70532
1473393600000|2016-09-09 04:00:00|336.1|335.3|340|339.2|341.5|340.7|334.2|333.4|70957
1473566400000|2016-09-11 04:00:00|340.7|339.9|339.7|338.9|341.9|341.1|339.2|338.4|2999
1473652800000|2016-09-12 04:00:00|339.4|338.6|340.1|339.3|343.3|342.5|335.9|335.1|91558
1473739200000|2016-09-13 04:00:00|340.2|339.4|331.5|330.7|340.7|339.9|330|329.2|75719
1473825600000|2016-09-14 04:00:00|331.3|330.5|333.2|332.4|333.4|332.6|327.1|326.3|67099
1473912000000|2016-09-15 04:00:00|333.4|332.6|329.3|328.5|335.2|334.4|328.2|327.4|63922
1473998400000|2016-09-16 04:00:00|329.5|328.7|336.8|336|338.8|338|328.1|327.3|74344
1474171200000|2016-09-18 04:00:00|338.3|337.5|340.1|339.3|340.3|339.5|338.1|337.3|3436
1474257600000|2016-09-19 04:00:00|340.3|339.5|337.7|336.9|340.9|340.1|333.4|332.6|65555
1474344000000|2016-09-20 04:00:00|338|337.2|340.6|339.8|343.3|342.5|337.5|336.7|61446
1474430400000|2016-09-21 04:00:00|340.3|339.5|342.2|341.4|342.4|341.6|339.1|338.3|48229
1474516800000|2016-09-22 04:00:00|342.4|341.6|335.6|334.8|342.7|341.9|335.3|334.5|57732
1474603200000|2016-09-23 04:00:00|335.7|334.9|336.8|336|339.8|339|335.3|334.5|65657
1474776000000|2016-09-25 04:00:00|335.5|334.7|337.6|336.8|338.1|337.3|335.5|334.7|5114
1474862400000|2016-09-26 04:00:00|337.8|337|331|330.2|338.1|337.3|330.4|329.6|69398
1474948800000|2016-09-27 04:00:00|331.2|330.4|333.5|332.7|334.3|333.5|329.3|328.5|71942
1475035200000|2016-09-28 04:00:00|333.6|332.8|332.9|332.1|333.8|333|330.9|330.1|48475
1475121600000|2016-09-29 04:00:00|333|332.2|330.8|330|335.5|334.7|330.2|329.4|59683
1475208000000|2016-09-30 04:00:00|331|330.2|338.6|337.8|339.6|338.8|327.4|326.6|114418
1475380800000|2016-10-02 04:00:00|338.7|337.9|340.8|340|340.9|340.1|338.6|337.8|3038
1475467200000|2016-10-03 04:00:00|340.6|339.8|348.5|347.7|350.2|349.4|337.7|336.9|102878
1475553600000|2016-10-04 04:00:00|348.4|347.6|350.6|349.8|351.6|350.8|346.2|345.4|74605
1475640000000|2016-10-05 04:00:00|350.8|350|349|348.2|351.9|351.1|348.1|347.3|70965
1475726400000|2016-10-06 04:00:00|349.2|348.4|344.6|343.8|350.5|349.7|341.5|340.7|83526
1475812800000|2016-10-07 04:00:00|344.7|343.9|342.8|342|347.6|346.8|342.6|341.8|73630
1475985600000|2016-10-09 04:00:00|342.6|341.8|343.3|342.5|344.1|343.3|342.6|341.8|1826
1476072000000|2016-10-10 04:00:00|343.6|342.8|346.4|345.6|347.6|346.8|343.4|342.6|54549
1476158400000|2016-10-11 04:00:00|346.5|345.7|348.8|348|350.2|349.4|344.6|343.8|68885
1476244800000|2016-10-12 04:00:00|348.6|347.8|341.9|341.1|351.8|351|340.1|339.3|106133
1476331200000|2016-10-13 04:00:00|342|341.2|356.1|355.3|356.6|355.8|341|340.2|103744
1476417600000|2016-10-14 04:00:00|356|355.2|357.2|356.4|362.2|361.4|355.4|354.6|121087
1476590400000|2016-10-16 04:00:00|357|356.2|360.6|359.8|361.5|360.7|356.9|356.1|5884
1476676800000|2016-10-17 04:00:00|360.5|359.7|359.5|358.7|361|360.2|354.4|353.6|71688
1476763200000|2016-10-18 04:00:00|359.3|358.5|358.3|357.5|361.5|360.7|355.7|354.9|74905
1476849600000|2016-10-19 04:00:00|358.1|357.3|362.9|362.1|363.1|362.3|355.3|354.5|84608
1476936000000|2016-10-20 04:00:00|363.1|362.3|354.9|354.1|363.4|362.6|353.7|352.9|83990
1477022400000|2016-10-21 04:00:00|355|354.2|356.7|355.9|358.5|357.7|354.9|354.1|57512
1477195200000|2016-10-23 04:00:00|356|355.2|356.3|355.5|356.5|355.7|354.7|353.9|3690
1477281600000|2016-10-24 04:00:00|356.2|355.4|353.4|352.6|359|358.2|351|350.2|72384
1477368000000|2016-10-25 04:00:00|353.7|352.9|355.2|354.4|357|356.2|352.1|351.3|65904
1477454400000|2016-10-26 04:00:00|355.6|354.8|359.6|358.8|360.4|359.6|354.4|353.6|88862
1477540800000|2016-10-27 04:00:00|359.5|358.7|361.4|360.6|362.9|362.1|357|356.2|94171
1477627200000|2016-10-28 04:00:00|361.3|360.5|360.3|359.5|362.7|361.9|358.8|358|58466
1477800000000|2016-10-30 04:00:00|359.4|358.6|358.2|357.4|359.9|359.1|357.7|356.9|5167
1477886400000|2016-10-31 04:00:00|358.4|357.6|359.1|358.3|362.5|361.7|357|356.2|77140
1477972800000|2016-11-01 04:00:00|359.2|358.4|355|354.2|359.3|358.5|352.2|351.4|111996
1478059200000|2016-11-02 04:00:00|354.8|354|353.1|352.3|355.6|354.8|349.8|349|103892
1478145600000|2016-11-03 04:00:00|353.2|352.4|352.8|352|354.2|353.4|350.5|349.7|65703
1478232000000|2016-11-04 04:00:00|353|352.2|353.3|352.5|355.1|354.3|351.1|350.3|57177
1478404800000|2016-11-06 04:00:00|353.6|352.8|354.2|353.4|354.2|353.4|353.4|352.6|2606
1478494800000|2016-11-07 05:00:00|354.1|353.3|352.1|351.3|355|354.2|350.9|350.1|87683
1478581200000|2016-11-08 05:00:00|352.2|351.4|354|353.2|362.1|361.3|351.6|350.8|164672
1478667600000|2016-11-09 05:00:00|353.9|353.1|348.3|347.5|360.6|359.8|346.5|345.7|150821
1478754000000|2016-11-10 05:00:00|348.4|347.6|350.1|349.3|352.4|351.6|346.3|345.5|125800
1478840400000|2016-11-11 05:00:00|350.2|349.4|346.5|345.7|350.5|349.7|345|344.2|94409
1479013200000|2016-11-13 05:00:00|346.9|346.1|346.3|345.5|347.2|346.4|345.9|345.1|4879
1479099600000|2016-11-14 05:00:00|346.2|345.4|341.8|341|346.5|345.7|341.8|341|92313
1479186000000|2016-11-15 05:00:00|341.9|341.1|347.7|346.9|348|347.2|341.8|341|94574
1479272400000|2016-11-16 05:00:00|347.8|347|345|344.2|349.2|348.4|344.5|343.7|78700
1479358800000|2016-11-17 05:00:00|345.3|344.5|347.2|346.4|349.1|348.3|344.2|343.4|100294
1479445200000|2016-11-18 05:00:00|347.3|346.5|352.1|351.3|352.4|351.6|346.6|345.8|87625
1479618000000|2016-11-20 05:00:00|351.7|350.9|353.5|352.7|353.6|352.8|351.6|350.8|2629
1479704400000|2016-11-21 05:00:00|353.6|352.8|355.7|354.9|356.3|355.5|351.3|350.5|95763
1479790800000|2016-11-22 05:00:00|355.9|355.1|354.8|354|358|357.2|352.9|352.1|97875
1479877200000|2016-11-23 05:00:00|354.7|353.9|357.4|356.6|357.9|357.1|353|352.2|105168
1480050000000|2016-11-25 05:00:00|357.1|356.3|356.7|355.9|357.8|357|355.8|355|82879
1480222800000|2016-11-27 05:00:00|357.2|356.4|358.9|358.1|359|358.2|357|356.2|5770
1480309200000|2016-11-28 05:00:00|358.7|357.9|355.4|354.6|361|360.2|354.8|354|134916
1480395600000|2016-11-29 05:00:00|355.5|354.7|349.6|348.8|356|355.2|346.6|345.8|156523
1480482000000|2016-11-30 05:00:00|349.3|348.5|347.9|347.1|351.6|350.8|346.6|345.8|81099
1480568400000|2016-12-01 05:00:00|347.6|346.8|342.2|341.4|348.5|347.7|340.8|340|87274
1480654800000|2016-12-02 05:00:00|342.4|341.6|346.3|345.5|346.8|346|342.2|341.4|66146
1480827600000|2016-12-04 05:00:00|346.6|345.8|348.4|347.6|348.6|347.8|346.6|345.8|3350
1480914000000|2016-12-05 05:00:00|348.6|347.8|358.2|357.4|359.2|358.4|347.4|346.6|97250
1481000400000|2016-12-06 05:00:00|358|357.2|359.6|358.8|363.5|362.7|357.9|357.1|88587
1481086800000|2016-12-07 05:00:00|359.3|358.5|357.3|356.5|359.9|359.1|356.2|355.4|63899
1481173200000|2016-12-08 05:00:00|357.5|356.7|354|353.2|359.9|359.1|350.4|349.6|87954
1481259600000|2016-12-09 05:00:00|354.2|353.4|358.5|357.7|359.7|358.9|351.2|350.4|62866
1481432400000|2016-12-11 05:00:00|359.4|358.6|359.6|358.8|359.9|359.1|358.4|357.6|3426
1481518800000|2016-12-12 05:00:00|359.4|358.6|360|359.2|361.2|360.4|356.4|355.6|63472
1481605200000|2016-12-13 05:00:00|359.7|358.9|362|361.2|365|364.2|359.7|358.9|76663
1481691600000|2016-12-14 05:00:00|361.8|361|361.9|361.1|362.3|361.5|358.8|358|52586
1481778000000|2016-12-15 05:00:00|362.1|361.3|357.4|356.6|363.4|362.6|356.1|355.3|76164
1481864400000|2016-12-16 05:00:00|357.7|356.9|357.7|356.9|359.5|358.7|354.2|353.4|54804
1482037200000|2016-12-18 05:00:00|356.7|355.9|357.2|356.4|357.4|356.6|355.7|354.9|1917
1482123600000|2016-12-19 05:00:00|357.4|356.6|354|353.2|357.4|356.6|352.5|351.7|47794
1482210000000|2016-12-20 05:00:00|353.7|352.9|351.8|351|353.8|353|350.3|349.5|52181
1482296400000|2016-12-21 05:00:00|352.1|351.3|348.7|347.9|352.1|351.3|347.9|347.1|57526
1482382800000|2016-12-22 05:00:00|348.6|347.8|347.9|347.1|348.9|348.1|347.2|346.4|54160
1482469200000|2016-12-23 05:00:00|348|347.2|348.1|347.3|348.7|347.9|346.7|345.9|44341
1482728400000|2016-12-26 05:00:00|348|347.2|350|349.2|350.5|349.7|348|347.2|4403
1482814800000|2016-12-27 05:00:00|349.8|349|356|355.2|357.2|356.4|349.3|348.5|65248
1482901200000|2016-12-28 05:00:00|355.8|355|351.1|350.3|356|355.2|348.8|348|61652
1482987600000|2016-12-29 05:00:00|350.8|350|350.6|349.8|352.4|351.6|349.1|348.3|42617
1483074000000|2016-12-30 05:00:00|350.7|349.9|352.6|351.8|354.3|353.5|349.3|348.5|58307
1483333200000|2017-01-02 05:00:00|354|353.2|355|354.2|355.6|354.8|353.6|352.6|2521
1483419600000|2017-01-03 05:00:00|354.8|354|358.4|357.6|360|359.2|353.6|352.8|86708
1483506000000|2017-01-04 05:00:00|358.2|357.4|361.8|361|361.8|361|357.4|356.6|83750
1483592400000|2017-01-05 05:00:00|361.7|360.9|364|363.2|364.6|363.8|360.5|359.7|98978
1483678800000|2017-01-06 05:00:00|363.9|363.1|361.1|360.3|364.5|363.7|358.8|358|71823
1483851600000|2017-01-08 05:00:00|361.2|360.4|361.6|360.8|362.1|361.3|360.6|359.8|2943
1483938000000|2017-01-09 05:00:00|361.5|360.7|361.4|360.6|363.1|362.3|357.8|357|79615
1484024400000|2017-01-10 05:00:00|361.3|360.5|360.2|359.4|361.6|360.8|359.1|358.3|62975
1484110800000|2017-01-11 05:00:00|360|359.2|359|358.2|360.7|359.9|354.8|354|101370
1484197200000|2017-01-12 05:00:00|359.1|358.3|359.8|359|362.4|361.6|355.8|355|116501
1484283600000|2017-01-13 05:00:00|359.7|358.9|361.7|360.9|362.1|361.3|358|357.2|82444
1484542800000|2017-01-16 05:00:00|362.1|361.3|364.1|363.3|364.1|363.3|361.6|360.8|8162
1484629200000|2017-01-17 05:00:00|363.9|363.1|368.1|367.3|369.5|368.7|363.6|362.8|139478
1484715600000|2017-01-18 05:00:00|368.3|367.5|367.9|367.1|370.8|370|366.2|365.4|100240
1484802000000|2017-01-19 05:00:00|368|367.2|369.1|368.3|370.6|369.8|366|365.2|76574
1484888400000|2017-01-20 05:00:00|369.3|368.5|373.1|372.3|373.1|372.3|368.3|367.5|89291
1485061200000|2017-01-22 05:00:00|372.9|372.1|372.8|372|373|372.2|372.4|371.6|2847
1485147600000|2017-01-23 05:00:00|372.9|372.1|373.4|372.6|373.4|372.6|371.1|370.3|71707
1485234000000|2017-01-24 05:00:00|373.9|373.1|365.6|364.8|374.4|373.6|364.9|364.1|93001
1485320400000|2017-01-25 05:00:00|365.8|365|369.3|368.5|370.5|369.7|365.1|364.3|59757
1485406800000|2017-01-26 05:00:00|369.2|368.4|366|365.2|370.4|369.6|365.8|365|55867
1485493200000|2017-01-27 05:00:00|366.2|365.4|367|366.2|368.1|367.3|364.5|363.7|61594
1485666000000|2017-01-29 05:00:00|365.7|364.9|365.2|364.4|365.8|365|365|364.2|2316
1485752400000|2017-01-30 05:00:00|365.1|364.3|362.8|362|365.2|364.4|360.1|359.3|79075
1485838800000|2017-01-31 05:00:00|362.9|362.1|364|363.2|365.4|364.6|362.1|361.3|70205
1485925200000|2017-02-01 05:00:00|363.9|363.1|371.6|370.8|372.8|372|362.3|361.5|105060
1486011600000|2017-02-02 05:00:00|371.7|370.9|372|371.2|374.1|373.3|370.5|369.7|76806
1486098000000|2017-02-03 05:00:00|372.2|371.4|369.3|368.5|372.3|371.5|368.8|368|57458
1486270800000|2017-02-05 05:00:00|369|368.2|371.5|370.7|372.8|372|368.6|367.7|5275
1486357200000|2017-02-06 05:00:00|371.4|370.6|369.1|368.3|373.4|372.6|367.6|366.8|52445
1486443600000|2017-02-07 05:00:00|369|368.2|373.5|372.7|373.8|373|367.7|366.9|94160
1486530000000|2017-02-08 05:00:00|373.7|372.9|374.5|373.7|376.2|375.4|371.9|371.1|99830
1486616400000|2017-02-09 05:00:00|374.4|373.6|374.5|373.7|377.8|377|372.8|372|130315
1486702800000|2017-02-10 05:00:00|374.3|373.5|379.1|378.3|380.5|379.7|374.3|373.5|111390
1486875600000|2017-02-12 05:00:00|379|378.2|379.1|378.3|379.6|378.8|378.9|378.1|4992
1486962000000|2017-02-13 05:00:00|378.9|378.1|380|379.2|382|381.2|377.6|376.8|117308
1487048400000|2017-02-14 05:00:00|379.9|379.1|379.9|379.1|380.6|379.8|378.5|377.7|86981
1487134800000|2017-02-15 05:00:00|379.7|378.9|383|382.2|384.2|383.4|377.4|376.6|113206
1487221200000|2017-02-16 05:00:00|383.1|382.3|376.5|375.7|385.5|384.7|376|375.2|95939
1487307600000|2017-02-17 05:00:00|376.4|375.6|374.2|373.4|378.3|377.5|373.8|373|94050
1487566800000|2017-02-20 05:00:00|374.4|373.6|375.9|375.1|376.3|375.5|374.1|373.3|5936
1487653200000|2017-02-21 05:00:00|375.6|374.8|376.4|375.6|376.7|375.9|372.4|371.6|91840
1487739600000|2017-02-22 05:00:00|376.2|375.4|377|376.2|378.5|377.7|375.5|374.7|89611
1487826000000|2017-02-23 05:00:00|376.8|376|371.1|370.3|377.8|377|370.9|370.1|93885
1487912400000|2017-02-24 05:00:00|371.4|370.6|370.7|369.9|372.6|371.8|368.5|367.7|149437
1488085200000|2017-02-26 05:00:00|370.4|369.6|371.6|370.8|371.6|370.8|369.9|369.1|14606
1488171600000|2017-02-27 05:00:00|371.4|370.6|369.4|368.6|371.8|371|366.6|365.8|161458
1488258000000|2017-02-28 05:00:00|369.6|368.8|373.6|372.8|385.5|384.7|368.2|367.4|180602
1488344400000|2017-03-01 05:00:00|373.4|372.6|381.7|380.9|381.7|380.9|372.9|372.1|85600
1488430800000|2017-03-02 05:00:00|381.5|380.7|379|378.2|381.5|380.7|376.3|375.5|74287
1488517200000|2017-03-03 05:00:00|379.3|378.5|380.3|379.5|381.3|380.5|377.3|376.5|52314
1488690000000|2017-03-05 05:00:00|380.4|379.6|382|381.2|382.2|381.4|379.5|378.7|4932
1488776400000|2017-03-06 05:00:00|382.3|381.5|378.1|377.3|382.8|382|376.6|375.8|67087
1488862800000|2017-03-07 05:00:00|378.4|377.6|375.9|375.1|378.6|377.8|373.4|372.6|74205
1488949200000|2017-03-08 05:00:00|375.6|374.8|373.2|372.4|376.2|375.4|371.9|371.1|70312
1489035600000|2017-03-09 05:00:00|373.4|372.6|366.5|365.7|373.9|373.1|366.2|365.4|107294
1489122000000|2017-03-10 05:00:00|366.2|365.4|365.1|364.3|366.8|366|362.8|362|90923
1489294800000|2017-03-12 05:00:00|364.5|363.7|364.7|363.9|365.5|364.7|364.2|363.4|4721
1489377600000|2017-03-13 04:00:00|365|364.2|361.3|360.5|365.2|364.4|361|360.2|75726
1489464000000|2017-03-14 04:00:00|361.6|360.8|363.2|362.4|364.9|364.1|360.6|359.8|101014
1489550400000|2017-03-15 04:00:00|363.3|362.5|366|365.2|366|365.2|363|362.2|61493
1489636800000|2017-03-16 04:00:00|366.1|365.3|366.7|365.9|367.7|366.9|364.8|364|60897
1489723200000|2017-03-17 04:00:00|366.6|365.8|368.5|367.7|368.5|367.7|365.5|364.7|43643
1489896000000|2017-03-19 04:00:00|370.3|369.5|371.3|370.5|371.8|371|370.3|369.5|6338
1489982400000|2017-03-20 04:00:00|371.6|370.8|363.9|363.1|371.6|370.8|363.9|363.1|69625
1490068800000|2017-03-21 04:00:00|364|363.2|362.8|362|365.5|364.7|360.8|360|77531
1490155200000|2017-03-22 04:00:00|362.6|361.8|360.9|360.1|363.1|362.3|359.9|359.1|71686
1490241600000|2017-03-23 04:00:00|360.7|359.9|358.4|357.6|361|360.2|358.1|357.3|66293
1490328000000|2017-03-24 04:00:00|358.6|357.8|357.6|356.8|359.7|358.9|357.2|356.4|57107
1490500800000|2017-03-26 04:00:00|358.9|358.1|359.5|358.7|359.5|358.7|358.9|358.1|2621
1490587200000|2017-03-27 04:00:00|359.3|358.5|358.9|358.1|360.3|359.5|356.5|355.7|76262
1490673600000|2017-03-28 04:00:00|358.7|357.9|360|359.2|360.9|360.1|358.4|357.6|63944
1490760000000|2017-03-29 04:00:00|360.2|359.4|360.3|359.5|363.1|362.3|359|358.2|77741
1490846400000|2017-03-30 04:00:00|360.4|359.6|360.3|359.5|361|360.2|359.4|358.6|49496
1490932800000|2017-03-31 04:00:00|360.5|359.7|367.1|366.3|369.1|368.3|358|357.2|119368
1491105600000|2017-04-02 04:00:00|368.8|368|370.4|369.6|370.7|369.9|368.7|367.9|6883
1491192000000|2017-04-03 04:00:00|370.6|369.8|371.1|370.3|374.7|373.9|369.9|369.1|108628
1491278400000|2017-04-04 04:00:00|371|370.2|367.3|366.5|372.8|372|366.1|365.3|81391
1491364800000|2017-04-05 04:00:00|367.4|366.6|368.1|367.3|369|368.2|365|364.2|78142
1491451200000|2017-04-06 04:00:00|367.8|367|364.5|363.7|368.3|367.5|363.6|362.8|70598
1491537600000|2017-04-07 04:00:00|364.7|363.9|363.4|362.6|365.2|364.4|361.1|360.3|91969
1491710400000|2017-04-09 04:00:00|363.8|363|363.1|362.3|364.7|363.9|362.9|362.1|6569
1491796800000|2017-04-10 04:00:00|363.2|362.4|371.1|370.3|371.2|370.4|363|362.2|97154
1491883200000|2017-04-11 04:00:00|370.9|370.1|370.9|370.1|372.8|372|366.3|365.5|133302
1491969600000|2017-04-12 04:00:00|370.8|370|374.2|373.4|375.3|374.5|370.3|369.5|110139
1492056000000|2017-04-13 04:00:00|374.4|373.6|374.9|374.1|376.8|376|374.2|373.4|113597
1492315200000|2017-04-16 04:00:00|375.2|374.4|374.7|373.9|376.2|375.4|374.7|373.9|3562
1492401600000|2017-04-17 04:00:00|374.6|373.8|371.6|370.8|375.5|374.7|369.9|369.1|77632
1492488000000|2017-04-18 04:00:00|371.5|370.7|366|365.2|371.8|371|365.2|364.4|119030
1492574400000|2017-04-19 04:00:00|366.2|365.4|366.7|365.9|369.6|368.8|365.4|364.6|92019
1492660800000|2017-04-20 04:00:00|366.8|366|361.9|361.1|368.6|367.8|361.9|361.1|96116
1492747200000|2017-04-21 04:00:00|362|361.2|361.3|360.5|363.3|362.5|359|358.2|97856
1492920000000|2017-04-23 04:00:00|362.8|362|364.8|364|365.3|364.5|362.8|362|1706
1493006400000|2017-04-24 04:00:00|364.7|363.9|363.2|362.4|365|364.2|361.2|360.4|92057
1493092800000|2017-04-25 04:00:00|362.9|362.1|371.1|370.3|373.2|372.4|361.2|360.4|87452
1493179200000|2017-04-26 04:00:00|371.2|370.4|366.8|366|373.1|372.3|364.5|363.7|151266
1493265600000|2017-04-27 04:00:00|366.6|365.8|367.4|366.6|369.8|369|364.7|363.9|145541
1493352000000|2017-04-28 04:00:00|367.5|366.7|364.2|363.4|367.5|366.7|362.2|361.4|87869
1493524800000|2017-04-30 04:00:00|370|369.2|369.5|368.7|371.7|370.9|368.5|367.7|37892
1493611200000|2017-05-01 04:00:00|369.8|369|376.6|375.8|377.8|377|369.3|368.5|138384
1493697600000|2017-05-02 04:00:00|376.8|376|371.1|370.3|377.2|376.4|369.5|368.7|104801
1493784000000|2017-05-03 04:00:00|371.3|370.5|373.4|372.6|375.2|374.4|369.3|368.5|89436
1493870400000|2017-05-04 04:00:00|373.7|372.9|366.6|365.8|373.7|372.9|365.5|364.7|115590
1493956800000|2017-05-05 04:00:00|366.8|366|370.8|370|373.2|372.4|366.8|366|91564
1494129600000|2017-05-07 04:00:00|369.4|368.6|368.7|367.9|370.9|370.1|367.9|367.1|4535
1494216000000|2017-05-08 04:00:00|368.9|368.1|366.4|365.6|370.2|369.4|365|364.2|82525
1494302400000|2017-05-09 04:00:00|366.1|365.3|366.8|366|369.4|368.6|365.9|365.1|76210
1494388800000|2017-05-10 04:00:00|367|366.2|373.4|372.6|374.1|373.3|366.3|365.5|133564
1494475200000|2017-05-11 04:00:00|373.7|372.9|369.1|368.3|374|373.2|368.5|367.7|74649
1494561600000|2017-05-12 04:00:00|369.3|368.5|371.6|370.8|371.9|371.1|368.6|367.8|50040
1494734400000|2017-05-14 04:00:00|371.2|370.4|371.4|370.6|371.7|370.9|370.7|369.9|2440
1494820800000|2017-05-15 04:00:00|371.2|370.4|367.3|366.5|372.5|371.7|367.3|366.5|61198
1494907200000|2017-05-16 04:00:00|367.6|366.8|370.4|369.6|370.4|369.6|366.4|365.6|58089
1494993600000|2017-05-17 04:00:00|370.2|369.4|370|369.2|373.2|372.4|369.4|368.6|73291
1495080000000|2017-05-18 04:00:00|370.3|369.5|368.7|367.9|370.3|369.5|365.6|364.8|95852
1495166400000|2017-05-19 04:00:00|368.9|368.1|373.7|372.9|374.2|373.4|368.4|367.6|88946
1495339200000|2017-05-21 04:00:00|374.5|373.7|375.5|374.7|375.5|374.7|373.5|372.7|6223
1495425600000|2017-05-22 04:00:00|375.3|374.5|376.6|375.8|379|378.2|375.2|374.4|88362
1495512000000|2017-05-23 04:00:00|376.4|375.6|371.5|370.7|377.4|376.6|370.9|370.1|86714
1495598400000|2017-05-24 04:00:00|371.3|370.5|374.7|373.9|374.9|374.1|370.7|369.9|52106
1495684800000|2017-05-25 04:00:00|374.9|374.1|371|370.2|374.9|374.1|371|370.2|59234
1495771200000|2017-05-26 04:00:00|371.2|370.4|376.1|375.3|376.8|376|371|370.2|62332
1496030400000|2017-05-29 04:00:00|376.2|375.4|374|373.2|376.2|375.4|373.8|373|8768
1496116800000|2017-05-30 04:00:00|373.8|373|372.9|372.1|374.6|373.8|369.1|368.3|104064
1496203200000|2017-05-31 04:00:00|373.1|372.3|374.6|373.8|379.2|378.4|372.4|371.6|126396
1496289600000|2017-06-01 04:00:00|374.7|373.9|373.7|372.9|376.6|375.8|370.6|369.8|87774
1496376000000|2017-06-02 04:00:00|374|373.2|375.3|374.5|377.7|376.9|373|372.2|64758
1496548800000|2017-06-04 04:00:00|377.3|376.5|377.6|376.8|377.8|377|376.3|375.5|8739
1496635200000|2017-06-05 04:00:00|377.5|376.7|375.8|375|378.9|378.1|375.1|374.3|86764
1496721600000|2017-06-06 04:00:00|376|375.2|383|382.2|383.6|382.8|375.6|374.8|137618
1496808000000|2017-06-07 04:00:00|383.1|382.3|390|389.2|390.3|389.5|382.6|381.8|199139
1496894400000|2017-06-08 04:00:00|390.3|389.5|389|388.2|395.3|394.5|386.7|385.9|177646
1496980800000|2017-06-09 04:00:00|388.5|387.7|391.9|391.1|393.3|392.5|384.8|384|120927
1497153600000|2017-06-11 04:00:00|390.1|389.3|390|389.2|391.2|390.4|388.5|387.7|8170
1497240000000|2017-06-12 04:00:00|389.7|388.9|383|382.2|391.5|390.7|380.7|379.9|159478
1497326400000|2017-06-13 04:00:00|383.2|382.4|386.9|386.1|388.1|387.3|382|381.2|114624
1497412800000|2017-06-14 04:00:00|386.6|385.8|382.4|381.6|389.4|388.6|379.7|378.9|103115
1497499200000|2017-06-15 04:00:00|382.5|381.7|384.1|383.3|386.6|385.8|374.9|374.1|142504
1497585600000|2017-06-16 04:00:00|384|383.2|388.9|388.1|389.1|388.3|383.3|382.5|92393
1497758400000|2017-06-18 04:00:00|383.5|382.7|384.8|384|384.9|384.1|380.5|379.7|13660
1497844800000|2017-06-19 04:00:00|384.9|384.1|381.4|380.6|386.5|385.7|380.6|379.8|95948
1497931200000|2017-06-20 04:00:00|381.3|380.5|376.5|375.7|382.8|382|374.7|373.9|110747
1498017600000|2017-06-21 04:00:00|376.6|375.8|373.7|372.9|378.8|378|373.5|372.7|99846
1498104000000|2017-06-22 04:00:00|373.6|372.8|368.5|367.7|374.9|374.1|367.9|367.1|93812
1498190400000|2017-06-23 04:00:00|368.4|367.6|365|364.2|370.4|369.6|362.5|361.7|121029
1498363200000|2017-06-25 04:00:00|364.8|363.8|367|366.2|367.7|366.9|364|363.2|5700
1498449600000|2017-06-26 04:00:00|367.2|366.4|366.3|365.5|368.1|367.3|363.6|362.8|99147
1498536000000|2017-06-27 04:00:00|366.6|365.8|366.1|365.3|370.6|369.8|365.9|365.1|111072
1498622400000|2017-06-28 04:00:00|366.3|365.5|364.5|363.7|367.1|366.3|364|363.2|116111
1498708800000|2017-06-29 04:00:00|364.6|363.8|369.6|368.8|370.1|369.3|364.1|363.3|167142
1498795200000|2017-06-30 04:00:00|369.5|368.7|378.1|377.3|381.1|380.3|368.4|367.6|123007
1498968000000|2017-07-02 04:00:00|382.9|382.1|383.2|382.4|386.2|385.4|382.5|381.7|14392
1499054400000|2017-07-03 04:00:00|383.7|382.9|383.6|382.8|394.6|393.8|382.1|381.3|97881
1499227200000|2017-07-05 04:00:00|390.4|389.6|384.5|383.7|391.6|390.8|381.2|380.4|77081
1499313600000|2017-07-06 04:00:00|384.2|383.4|388.3|387.5|390.7|389.9|383.3|382.5|72944
1499400000000|2017-07-07 04:00:00|388.4|387.6|391.3|390.5|396.3|395.5|387.5|386.7|85830
1499572800000|2017-07-09 04:00:00|396.9|396.1|398.5|397.7|398.7|397.9|396.6|395.7|13929
1499659200000|2017-07-10 04:00:00|398.4|397.6|402.1|401.3|404.6|403.8|397.7|396.9|107999
1499745600000|2017-07-11 04:00:00|401.8|401|399.3|398.5|403.7|402.9|394.6|393.8|86168
1499832000000|2017-07-12 04:00:00|399|398.2|381.7|380.9|399.8|399|380.9|380.1|100305
1499918400000|2017-07-13 04:00:00|381.4|380.6|372.3|371.5|383|382.2|369|368.2|107235
1500004800000|2017-07-14 04:00:00|372.5|371.7|377.4|376.6|378.9|378.1|372.1|371.3|68978
1500177600000|2017-07-16 04:00:00|377|376.2|373.2|372.4|377.2|376.4|371.4|370.6|5410
1500264000000|2017-07-17 04:00:00|373.4|372.6|383.4|382.6|383.9|383.1|372.2|371.4|59277
1500350400000|2017-07-18 04:00:00|383.7|382.9|379.4|378.6|390|389.2|375.8|375|74727
1500436800000|2017-07-19 04:00:00|379.7|378.9|382.9|382.1|390.5|389.7|379.4|378.6|70591
1500523200000|2017-07-20 04:00:00|383.1|382.3|390.3|389.5|395|394.2|382.7|381.9|69852
1500609600000|2017-07-21 04:00:00|390.4|389.6|382|381.2|391.4|390.6|380.8|380|66877
1500782400000|2017-07-23 04:00:00|377.8|377|375|374.2|378|377.2|373.8|373|10454
1500868800000|2017-07-24 04:00:00|374.8|374|382.5|381.7|386.7|385.9|373.9|373.1|56939
1500955200000|2017-07-25 04:00:00|382.7|381.9|371.4|370.6|383.3|382.5|370.3|369.5|61004
1501041600000|2017-07-26 04:00:00|371.1|370.3|376.8|376|377.8|377|369.2|368.4|49034
1501128000000|2017-07-27 04:00:00|376.6|375.8|377.2|376.4|380.4|379.6|376.3|375.5|46975
1501214400000|2017-07-28 04:00:00|377.1|376.3|378.9|378.1|380.5|379.7|376.7|375.9|34039
1501387200000|2017-07-30 04:00:00|374.7|373.7|373.5|372.9|374.7|374|371.7|371.1|4962
1501473600000|2017-07-31 04:00:00|373.2|372.6|375.3|374.7|376.4|375.8|372.9|372.3|42198
1501560000000|2017-08-01 04:00:00|375.5|374.9|369|368.4|375.8|375.2|366.6|366|54952
1501646400000|2017-08-02 04:00:00|368.9|368.3|369.2|368.6|371.9|371.3|368.6|368|43874
1501732800000|2017-08-03 04:00:00|369|368.4|370.1|369.5|372.1|371.5|366.1|365.5|77872
1501819200000|2017-08-04 04:00:00|369.9|369.3|372.5|371.9|373.2|372.6|369.3|368.7|41217
1501992000000|2017-08-06 04:00:00|374.9|374.3|375.1|374.5|375.8|375.2|374.5|373.9|1629
1502078400000|2017-08-07 04:00:00|375.3|374.7|379.5|378.9|379.7|379.1|374.6|374|66038
1502164800000|2017-08-08 04:00:00|379.6|379|376.5|375.9|380.5|379.9|374.6|374|74452
1502251200000|2017-08-09 04:00:00|376.4|375.8|377.7|377.1|378.8|378.2|375.4|374.8|78330
1502337600000|2017-08-10 04:00:00|377.8|377.2|366.2|365.6|381.7|381.1|363.1|362.5|118171
1502424000000|2017-08-11 04:00:00|366|365.4|367.5|366.9|368.1|367.5|363.9|363.3|55693
1502596800000|2017-08-13 04:00:00|366.3|365.7|363.9|363.3|366.3|365.7|363.8|363.2|2799
1502683200000|2017-08-14 04:00:00|364|363.4|367.9|367.3|370.2|369.6|363.5|362.9|57356
1502769600000|2017-08-15 04:00:00|367.8|367.2|363.1|362.5|367.9|367.3|361.6|361|57299
1502856000000|2017-08-16 04:00:00|363.3|362.7|361.3|360.7|364.1|363.5|357.3|356.7|67548
1502942400000|2017-08-17 04:00:00|361.4|360.8|359.2|358.6|361.7|361.1|357.8|357.2|47419
1503028800000|2017-08-18 04:00:00|359.1|358.5|359.6|359|360.5|359.9|358|357.4|41922
1503201600000|2017-08-20 04:00:00|359.1|358.5|358.4|357.8|359.4|358.8|358.2|357.6|1452
1503288000000|2017-08-21 04:00:00|358.2|357.6|359.9|359.3|359.9|359.3|355.8|355.2|45073
1503374400000|2017-08-22 04:00:00|360|359.4|355.5|354.9|360.2|359.6|355.4|354.8|52438
1503460800000|2017-08-23 04:00:00|355.3|354.7|352.1|351.5|358.1|357.5|351|350.4|48352
1503547200000|2017-08-24 04:00:00|352|351.4|350.9|350.3|352.6|352|350.3|349.7|50492
1503633600000|2017-08-25 04:00:00|351.1|350.5|348.9|348.3|351.7|351.1|348.4|347.8|67379
1503806400000|2017-08-27 04:00:00|349.7|349.1|351.2|350.6|351.2|350.6|349.7|349.1|2377
1503892800000|2017-08-28 04:00:00|351.1|350.5|346.7|346.1|351.1|350.5|346.7|346.1|68004
1503979200000|2017-08-29 04:00:00|346.6|346|345|344.4|347.2|346.6|343.7|343.1|132907
1504065600000|2017-08-30 04:00:00|345.1|344.5|342.2|341.6|345.9|345.3|341.8|341.2|141553
1504152000000|2017-08-31 04:00:00|342.3|341.7|355|354.4|355.4|354.8|341.3|340.7|148306
1504238400000|2017-09-01 04:00:00|354.8|354.2|352|351.4|357.8|357.2|350.6|350|92784
1504411200000|2017-09-03 04:00:00|351.7|351.1|351.7|351.1|351.7|351.1|351.7|351.1|0
1504497600000|2017-09-04 04:00:00|353.3|352.7|355.1|354.5|356.3|355.7|353.3|352.7|5115
1504584000000|2017-09-05 04:00:00|354.8|354.2|355.6|355|358.7|358.1|354.8|354.2|75506
1504670400000|2017-09-06 04:00:00|355.7|355.1|357.9|357.3|360.5|359.9|354.7|354.1|67575
1504756800000|2017-09-07 04:00:00|358|357.4|355.7|355.1|359|358.4|353.8|353.2|66863
1504843200000|2017-09-08 04:00:00|355.4|354.8|355.9|355.3|357.8|357.2|355|354.4|60932
1505016000000|2017-09-10 04:00:00|356.3|355.7|357.1|356.5|357.4|356.8|356.3|355.7|1450
1505102400000|2017-09-11 04:00:00|356.9|356.3|356.1|355.5|359|358.4|354.7|354.1|63156
1505188800000|2017-09-12 04:00:00|355.9|355.3|351.5|350.9|356.9|356.3|345.7|345.1|129237
1505275200000|2017-09-13 04:00:00|351.8|351.2|353.7|353.1|356.9|356.3|350.6|350|94075
1505361600000|2017-09-14 04:00:00|354|353.4|353.8|353.2|356.5|355.9|353.5|352.9|59733
1505448000000|2017-09-15 04:00:00|353.9|353.3|355.2|354.6|355.9|355.3|353.1|352.5|60829
1505620800000|2017-09-17 04:00:00|354.5|353.9|355.8|355.2|356.2|355.6|354|353.4|6025
1505707200000|2017-09-18 04:00:00|356|355.4|352.9|352.3|356|355.4|351.6|351|51954
1505793600000|2017-09-19 04:00:00|353.2|352.6|349.5|348.9|354.2|353.6|347.7|347.1|71099
1505880000000|2017-09-20 04:00:00|349.6|349|351.7|351.1|352.6|352|349.6|349|60106
1505966400000|2017-09-21 04:00:00|351.4|350.8|353.3|352.7|353.3|352.7|350|349.4|50955
1506052800000|2017-09-22 04:00:00|353.6|353|354.9|354.3|357.6|357|352.4|351.8|65211
1506225600000|2017-09-24 04:00:00|354.4|353.8|354|353.4|355|354.4|353.7|353.1|3616
1506312000000|2017-09-25 04:00:00|353.8|353.2|355.9|355.3|356.8|356.2|353.3|352.7|56220
1506398400000|2017-09-26 04:00:00|356.1|355.5|353.3|352.7|357.7|357.1|353|352.4|76347
1506484800000|2017-09-27 04:00:00|353|352.4|355.4|354.8|356.7|356.1|350.6|350|92296
1506571200000|2017-09-28 04:00:00|355.2|354.6|353.8|353.2|355.4|354.8|353|352.4|61177
1506657600000|2017-09-29 04:00:00|353.6|353|358.6|358|360.3|359.7|353.1|352.5|104485
1506830400000|2017-10-01 04:00:00|357.7|357.1|358.2|357.6|358.9|358.3|357.4|356.8|4845
1506916800000|2017-10-02 04:00:00|358.1|357.5|353.4|352.8|358.7|358.1|353.3|352.7|77288
1507003200000|2017-10-03 04:00:00|353.3|352.7|351.6|351|354|353.4|351.6|351|76240
1507089600000|2017-10-04 04:00:00|351.5|350.9|353.5|352.9|353.5|352.9|349.4|348.8|84190
1507176000000|2017-10-05 04:00:00|353.4|352.8|353.6|353|354.5|353.9|350.8|350.2|59234
1507262400000|2017-10-06 04:00:00|353.5|352.9|353.5|352.9|354.5|353.9|352.1|351.5|58840
1507435200000|2017-10-08 04:00:00|354.3|353.7|354.8|354.2|355.5|354.9|354.3|353.7|3713
1507521600000|2017-10-09 04:00:00|354.9|354.3|353.5|352.9|355.1|354.5|352.1|351.5|48387
1507608000000|2017-10-10 04:00:00|353.6|353|352.7|352.1|355.4|354.8|352.6|352|51670
1507694400000|2017-10-11 04:00:00|352.5|351.9|350.6|350|352.5|351.9|350.1|349.5|82656
1507780800000|2017-10-12 04:00:00|350.8|350.2|354.6|354|358.5|357.9|347.3|346.7|134960
1507867200000|2017-10-13 04:00:00|354.5|353.9|356.5|355.9|358.2|357.6|353.3|352.7|71806
1508040000000|2017-10-15 04:00:00|357.8|357.2|356.5|355.9|358.3|357.7|356.4|355.8|6165
1508126400000|2017-10-16 04:00:00|356.7|356.1|355.2|354.6|357.8|357.2|354.9|354.3|63104
1508212800000|2017-10-17 04:00:00|355.5|354.9|355.3|354.7|357|356.4|353.9|353.3|77795
1508299200000|2017-10-18 04:00:00|355.1|354.5|354.7|354.1|355.7|355.1|353.3|352.7|56621
1508385600000|2017-10-19 04:00:00|354.8|354.2|354|353.4|357|356.4|354|353.4|68899
1508472000000|2017-10-20 04:00:00|354.2|353.6|350.3|349.7|355.7|355.1|350.3|349.7|87186
1508644800000|2017-10-22 04:00:00|350.6|350|351.6|351|351.8|351.2|350.6|350|6566
1508731200000|2017-10-23 04:00:00|351.7|351.1|358.1|357.5|358.5|357.9|349.5|348.9|119009
1508817600000|2017-10-24 04:00:00|358|357.4|359.2|358.6|359.5|358.9|356.2|355.6|89326
1508904000000|2017-10-25 04:00:00|359.3|358.7|358.3|357.7|361.8|361.2|357.4|356.8|89742
1508990400000|2017-10-26 04:00:00|358.4|357.8|356.7|356.1|358.8|358.2|356.4|355.8|65341
1509076800000|2017-10-27 04:00:00|356.8|356.2|355.3|354.7|357.1|356.5|354.7|354.1|78629
1509249600000|2017-10-29 04:00:00|355.8|355.2|356.5|355.9|356.9|356.3|355.6|355|5487
1509336000000|2017-10-30 04:00:00|356.4|355.8|355.8|355.2|356.9|356.3|354.9|354.3|57627
1509422400000|2017-10-31 04:00:00|355.9|355.3|353.6|353|356.2|355.6|353.1|352.5|84553
1509508800000|2017-11-01 04:00:00|353.5|352.9|356.2|355.6|356.9|356.3|353.5|352.9|92410
1509595200000|2017-11-02 04:00:00|356.4|355.8|358.5|357.9|359.4|358.8|356.2|355.6|78420
1509681600000|2017-11-03 04:00:00|358.4|357.8|356.9|356.3|358.7|358.1|355.4|354.8|66924
1509854400000|2017-11-05 04:00:00|357.1|356.5|358.3|357.7|358.5|357.9|357.1|356.5|7131
1509944400000|2017-11-06 05:00:00|358.2|357.6|355.9|355.3|358.5|357.9|355.9|355.3|79641
1510030800000|2017-11-07 05:00:00|356|355.4|355.5|354.9|356.4|355.8|354.8|354.2|98744
1510117200000|2017-11-08 05:00:00|355.4|354.8|355.5|354.9|357|356.4|354.3|353.7|90813
1510203600000|2017-11-09 05:00:00|355.6|355|350|349.4|358|357.4|349.5|348.9|190843
1510290000000|2017-11-10 05:00:00|350.1|349.5|352|351.4|352.4|351.8|349.8|349.2|121730
1510462800000|2017-11-12 05:00:00|352.4|351.8|351.6|351|352.4|351.8|351.4|350.8|4916
1510549200000|2017-11-13 05:00:00|351.9|351.3|350.5|349.9|351.9|351.3|350.3|349.7|117445
1510635600000|2017-11-14 05:00:00|350.6|350|346.8|346.2|351|350.4|346.3|345.7|109168
1510722000000|2017-11-15 05:00:00|346.9|346.3|347.5|346.9|348|347.4|346.7|346.1|85514
1510808400000|2017-11-16 05:00:00|347.6|347|346.1|345.5|347.9|347.3|345.4|344.8|88777
1510894800000|2017-11-17 05:00:00|346.2|345.6|352.2|351.6|352.2|351.6|345.9|345.3|128980
1511067600000|2017-11-19 05:00:00|351.6|351|352|351.4|352.5|351.9|351.6|351|4580
1511154000000|2017-11-20 05:00:00|352.1|351.5|352.8|352.2|354.2|353.6|350.7|350.1|128285
1511240400000|2017-11-21 05:00:00|352.9|352.3|353|352.4|354.2|353.6|351.5|350.9|102931
1511326800000|2017-11-22 05:00:00|353.1|352.5|353.5|352.9|355.7|355.1|353.1|352.5|89449
1511499600000|2017-11-24 05:00:00|353.8|353.2|352.2|351.6|355.4|354.8|350.2|349.6|72107
1511672400000|2017-11-26 05:00:00|352.9|352.3|352.8|352.2|353.1|352.5|351.6|351|3306
1511758800000|2017-11-27 05:00:00|352.6|352|348.7|348.1|352.8|352.2|348.7|348.1|114222
1511845200000|2017-11-28 05:00:00|348.5|347.9|347.7|347.1|349.2|348.6|347.4|346.8|112871
1511931600000|2017-11-29 05:00:00|347.8|347.2|351.3|350.7|352.2|351.6|347.7|347.1|175241
1512018000000|2017-11-30 05:00:00|351.2|350.6|355|354.4|355.2|354.6|350.3|349.7|111333
1512104400000|2017-12-01 05:00:00|354.8|354.2|357.3|356.7|357.8|357.2|354.2|353.6|80800
1512277200000|2017-12-03 05:00:00|357.6|357|358.7|358.1|358.7|358.1|357.6|357|12133
1512363600000|2017-12-04 05:00:00|358.4|357.8|352.3|351.7|359.2|358.6|351.5|350.9|101750
1512450000000|2017-12-05 05:00:00|352.6|352|353.5|352.9|355.9|355.3|351.7|351.1|87189
1512536400000|2017-12-06 05:00:00|353.7|353.1|352.5|351.9|355|354.4|350.3|349.7|86299
1512622800000|2017-12-07 05:00:00|352.2|351.6|351.9|351.3|352.5|351.9|350|349.4|70714
1512709200000|2017-12-08 05:00:00|352.1|351.5|352|351.4|353.4|352.8|351.2|350.6|52155
1512882000000|2017-12-10 05:00:00|351.8|351.2|351.3|350.7|351.8|351.2|351.3|350.7|2569
1512968400000|2017-12-11 05:00:00|351.6|351|349.2|348.6|351.8|351.2|348.4|347.8|74802
1513054800000|2017-12-12 05:00:00|349.4|348.8|349.1|348.5|353|352.4|347.8|347.2|92518
1513141200000|2017-12-13 05:00:00|348.8|348.2|349.4|348.8|350.1|349.5|348.6|348|47056
1513227600000|2017-12-14 05:00:00|349.5|348.9|349.3|348.7|351|350.4|348.5|347.9|58833
1513314000000|2017-12-15 05:00:00|349.2|348.6|347.6|347|351.1|350.5|347.1|346.5|60296
1513486800000|2017-12-17 05:00:00|348.1|347.5|347.8|347.2|348.3|347.7|347.3|346.7|4682
1513573200000|2017-12-18 05:00:00|347.6|347|347.7|347.1|349.4|348.8|347.4|346.8|48615
1513659600000|2017-12-19 05:00:00|347.9|347.3|348.5|347.9|349.4|348.8|347.7|347.1|44658
1513746000000|2017-12-20 05:00:00|348.8|348.2|350.6|350|350.6|350|348.3|347.7|56478
1513832400000|2017-12-21 05:00:00|350.4|349.8|352.2|351.6|352.7|352.1|349.6|349|53884
1513918800000|2017-12-22 05:00:00|352.4|351.8|353.4|352.8|353.5|352.9|352|351.4|35019
1514264400000|2017-12-26 05:00:00|353.6|353|353.7|353.1|354.6|354|352.6|352|26222
1514350800000|2017-12-27 05:00:00|353.6|353|355|354.4|355.7|355.1|353.6|353|45150
1514437200000|2017-12-28 05:00:00|354.8|354.2|352.3|351.7|355|354.4|351.8|351.2|49453
1514523600000|2017-12-29 05:00:00|352.4|351.8|352.7|352.1|353.2|352.6|352.1|351.5|44076
1514869200000|2018-01-02 05:00:00|355.7|355.1|355.7|355.1|356|355.4|354.7|354.1|49811
1514955600000|2018-01-03 05:00:00|355.8|355.2|355.1|354.5|356.8|356.2|354.5|353.9|61474
1515042000000|2018-01-04 05:00:00|355.3|354.7|353.2|352.6|355.9|355.3|352.7|352.1|77538
1515128400000|2018-01-05 05:00:00|353.5|352.9|353.7|353.1|354.5|353.9|352.8|352.2|59193
1515301200000|2018-01-07 05:00:00|353.2|352.6|353.7|353.1|353.9|353.3|353.2|352.6|2434
1515387600000|2018-01-08 05:00:00|353.5|352.9|350.5|349.9|354|353.4|349.5|348.9|93990
1515474000000|2018-01-09 05:00:00|350.6|350|351.7|351.1|352.6|352|350.4|349.8|68417
1515560400000|2018-01-10 05:00:00|351.9|351.3|351.7|351.1|352.6|352|351|350.4|73325
1515646800000|2018-01-11 05:00:00|351.8|351.2|351.6|351|353.2|352.6|351.1|350.5|76460
1515733200000|2018-01-12 05:00:00|351.8|351.2|350.4|349.8|352.6|352|348.7|348.1|98596
1515992400000|2018-01-15 05:00:00|350.6|350|351|350.4|352.5|351.9|350.6|350|9720
1516078800000|2018-01-16 05:00:00|351.1|350.5|352|351.4|352.3|351.7|349.5|348.9|85830
1516165200000|2018-01-17 05:00:00|352.1|351.5|356|355.4|356.5|355.9|351.8|351.2|98786
1516251600000|2018-01-18 05:00:00|356.1|355.5|355.9|355.3|357.2|356.6|354.1|353.5|76101
1516338000000|2018-01-19 05:00:00|356|355.4|356.3|355.7|357.5|356.9|355.4|354.8|68699
1516510800000|2018-01-21 05:00:00|357.5|356.9|358.3|357.7|358.3|357.7|357.5|356.9|5839
1516597200000|2018-01-22 05:00:00|358.1|357.5|355.5|354.9|358.3|357.7|355.2|354.6|76011
1516683600000|2018-01-23 05:00:00|355.4|354.8|355.8|355.2|356.1|355.5|353.7|353.1|95978
1516770000000|2018-01-24 05:00:00|355.7|355.1|360.9|360.3|361|360.4|354|353.4|159199
1516856400000|2018-01-25 05:00:00|360.8|360.2|359.9|359.3|362.2|361.6|359|358.4|129081
1516942800000|2018-01-26 05:00:00|360|359.4|360.2|359.6|361.3|360.7|359.1|358.5|74839
1517115600000|2018-01-28 05:00:00|361.5|360.9|362.9|362.3|363|362.4|361.5|360.9|10860
1517202000000|2018-01-29 05:00:00|363|362.4|364.1|363.5|364.4|363.8|361.5|360.9|99385
1517288400000|2018-01-30 05:00:00|364.3|363.7|366.5|365.9|366.7|366.1|364|363.4|106141
1517374800000|2018-01-31 05:00:00|366.6|366|365.7|365.1|366.6|366|364.4|363.8|108906
1517461200000|2018-02-01 05:00:00|365.6|365|366.1|365.5|366.7|366.1|363.3|362.7|118294
1517547600000|2018-02-02 05:00:00|366|365.4|365.9|365.3|367.2|366.6|364.6|364|96200
1517720400000|2018-02-04 05:00:00|364.4|363.8|364.1|363.5|364.4|363.8|363.1|362.5|10002
1517806800000|2018-02-05 05:00:00|364.2|363.6|362.6|362|365.7|365.1|362.2|361.6|109606
1517893200000|2018-02-06 05:00:00|362.3|361.7|369.1|368.5|369.3|368.7|361.3|360.7|121890
1517979600000|2018-02-07 05:00:00|369.3|368.7|370|369.4|370.4|369.8|367.6|367|175203
1518066000000|2018-02-08 05:00:00|369.9|369.3|369.6|369|372.5|371.9|369.6|369|140156
1518152400000|2018-02-09 05:00:00|369.8|369.2|367.2|366.6|370.5|369.9|366.7|366.1|113623
1518325200000|2018-02-11 05:00:00|370.2|369.6|371.6|371|371.9|371.3|370.2|369.6|15406
1518411600000|2018-02-12 05:00:00|371.7|371.1|372.2|371.6|372.4|371.8|370.1|369.5|101140
1518498000000|2018-02-13 05:00:00|372|371.4|371|370.4|373.8|373.2|370.4|369.8|116761
1518584400000|2018-02-14 05:00:00|370.9|370.3|372.5|371.9|373.9|373.3|370.6|370|77852
1518670800000|2018-02-15 05:00:00|372.6|372|373.8|373.2|374.1|373.5|371.2|370.6|83085
1518757200000|2018-02-16 05:00:00|373.5|372.9|373.1|372.5|374.1|373.5|372.5|371.9|86784
1519016400000|2018-02-19 05:00:00|374.5|373.9|374.1|373.5|374.9|374.3|373.8|373.2|14976
1519102800000|2018-02-20 05:00:00|374.2|373.6|370.8|370.2|376.3|375.7|370.8|370.2|126941
1519189200000|2018-02-21 05:00:00|371|370.4|372.1|371.5|374.9|374.3|370.9|370.3|111493
1519275600000|2018-02-22 05:00:00|372.2|371.6|374.2|373.6|374.4|373.8|371.2|370.6|87922
1519362000000|2018-02-23 05:00:00|374.1|373.5|373.3|372.7|374.7|374.1|372.2|371.6|99699
1519534800000|2018-02-25 05:00:00|374.2|373.6|374.9|374.3|375.2|374.6|374.2|373.6|3554
1519621200000|2018-02-26 05:00:00|375|374.4|376|375.4|377.4|376.8|375|374.4|148665
1519707600000|2018-02-27 05:00:00|376.2|375.6|378.4|377.8|378.4|377.8|375.8|375.2|137919
1519794000000|2018-02-28 05:00:00|378.6|378|381.1|380.5|383.7|383.1|378.4|377.8|149430
1519880400000|2018-03-01 05:00:00|380.8|380.2|386.4|385.8|387.1|386.5|378.9|378.3|132657
1519966800000|2018-03-02 05:00:00|386.7|386.1|384.2|383.6|387.2|386.6|383|382.4|106734
1520139600000|2018-03-04 05:00:00|384.5|383.9|384.3|383.7|385.5|384.9|383.5|382.9|10928
1520226000000|2018-03-05 05:00:00|384.5|383.9|385.4|384.8|386.8|386.2|383.5|382.9|70434
1520312400000|2018-03-06 05:00:00|385.7|385.1|387.3|386.7|388|387.4|385.2|384.6|78537
1520398800000|2018-03-07 05:00:00|387.6|387|385.9|385.3|388.6|388|385.7|385.1|86456
1520485200000|2018-03-08 05:00:00|385.7|385.1|391.8|391.2|393.5|392.9|385.7|385.1|124120
1520571600000|2018-03-09 05:00:00|392|391.4|390.6|390|393|392.4|389.8|389.2|103562
1520744400000|2018-03-11 05:00:00|389.5|388.9|389|388.4|389.5|388.9|387.3|386.7|8281
1520827200000|2018-03-12 04:00:00|388.8|388.2|390.9|390.3|391.3|390.7|388.3|387.7|76632
1520913600000|2018-03-13 04:00:00|391.1|390.5|391|390.4|395.4|394.8|389.9|389.3|111333
1521000000000|2018-03-14 04:00:00|391.2|390.6|390.3|389.7|393.5|392.9|387.8|387.2|82945
1521086400000|2018-03-15 04:00:00|390.1|389.5|387.5|386.9|391.1|390.5|386.1|385.5|82459
1521172800000|2018-03-16 04:00:00|387.7|387.1|383.3|382.7|388|387.4|383.3|382.7|70194
1521345600000|2018-03-18 04:00:00|382.6|382|380.6|380|382.9|382.3|380.6|380|7182
1521432000000|2018-03-19 04:00:00|380.4|379.8|377.5|376.9|380.6|380|376|375.4|118323
1521518400000|2018-03-20 04:00:00|377.7|377.1|376.1|375.5|378|377.4|374.5|373.9|108980
1521604800000|2018-03-21 04:00:00|376.2|375.6|377.3|376.7|377.3|376.7|375.2|374.6|75448
1521691200000|2018-03-22 04:00:00|377.7|377.1|378.7|378.1|378.8|378.2|375.6|375|76694
1521777600000|2018-03-23 04:00:00|378.6|378|378.8|378.2|379.7|379.1|371|370.4|131436
1521950400000|2018-03-25 04:00:00|380.1|379.5|381.8|381.2|382.8|382.2|380.1|379.5|8985
1522036800000|2018-03-26 04:00:00|381.6|381|376.8|376.2|382.3|381.7|375.7|375.1|80767
1522123200000|2018-03-27 04:00:00|377|376.4|376.8|376.2|378.1|377.5|374.6|374|66616
1522209600000|2018-03-28 04:00:00|376.7|376.1|376.5|375.9|376.7|376.1|374.5|373.9|80211
1522296000000|2018-03-29 04:00:00|376.6|376|390.1|389.5|391.6|391|376.3|375.7|138589
1522555200000|2018-04-01 04:00:00|392.2|391.6|394.8|394.2|395.3|394.7|392|391.4|13168
1522641600000|2018-04-02 04:00:00|394.9|394.3|390.8|390.2|395.2|394.6|390|389.4|89106
1522728000000|2018-04-03 04:00:00|390.7|390.1|391.2|390.6|395.1|394.5|390|389.4|103972
1522814400000|2018-04-04 04:00:00|391.3|390.7|385.1|384.5|391.7|391.1|375.4|374.8|172020
1522900800000|2018-04-05 04:00:00|385.4|384.8|389.8|389.2|392.9|392.3|384.7|384.1|130790
1522987200000|2018-04-06 04:00:00|389.7|389.1|392.2|391.6|393.5|392.9|388.5|387.9|94648
1523160000000|2018-04-08 04:00:00|393.7|393.1|394.1|393.5|395.3|394.7|393.6|393|7477
1523246400000|2018-04-09 04:00:00|394|393.4|394.4|393.8|396.3|395.7|392.8|392.2|103777
1523332800000|2018-04-10 04:00:00|394.6|394|394.4|393.8|396.2|395.6|392.6|392|121372
1523419200000|2018-04-11 04:00:00|394.3|393.7|391.5|390.9|394.7|394.1|390.2|389.6|81575
1523505600000|2018-04-12 04:00:00|391.4|390.8|393|392.4|393.7|393.1|389.7|389.1|88715
1523592000000|2018-04-13 04:00:00|393.1|392.5|389.8|389.2|393.6|393|389.6|389|111396
1523764800000|2018-04-15 04:00:00|389.5|388.9|389.2|388.6|389.8|389.2|388.8|388.2|3780
1523851200000|2018-04-16 04:00:00|389.1|388.5|387.7|387.1|391|390.4|387.1|386.5|78207
1523937600000|2018-04-17 04:00:00|387.9|387.3|386.2|385.6|389.3|388.7|385|384.4|113797
1524024000000|2018-04-18 04:00:00|386.4|385.8|388.4|387.8|389|388.4|385.9|385.3|75511
1524110400000|2018-04-19 04:00:00|388.5|387.9|387.2|386.6|388.8|388.2|386.6|386|52764
1524196800000|2018-04-20 04:00:00|387.3|386.7|382.7|382.1|387.4|386.8|382.3|381.7|72637
1524369600000|2018-04-22 04:00:00|382.7|382.1|384.7|384.1|385.3|384.7|382.6|382|3283
1524456000000|2018-04-23 04:00:00|384.4|383.8|384.8|384.2|385.2|384.6|382.7|382.1|75759
1524542400000|2018-04-24 04:00:00|384.9|384.3|388.7|388.1|389.1|388.5|383.6|383|67077
1524628800000|2018-04-25 04:00:00|388.8|388.2|393.2|392.6|393.9|393.3|388.2|387.6|78837
1524715200000|2018-04-26 04:00:00|392.7|392.1|393.8|393.2|393.8|393.2|391|390.4|144193
1524801600000|2018-04-27 04:00:00|393.6|393|396.9|396.3|396.9|396.3|392.2|391.6|133671
1524974400000|2018-04-29 04:00:00|397.5|396.9|399.8|399.2|400.2|399.6|397.5|396.9|14550
1525060800000|2018-04-30 04:00:00|400|399.4|398.9|398.3|402.4|401.8|398.2|397.6|135839
1525147200000|2018-05-01 04:00:00|398.8|398.2|403.7|403.1|404.4|403.8|398.4|397.8|114598
1525233600000|2018-05-02 04:00:00|403.4|402.8|402.4|401.8|404.7|404.1|402.2|401.6|95645
1525320000000|2018-05-03 04:00:00|402.7|402.1|406.6|406|407.1|406.5|402.5|401.9|88669
1525406400000|2018-05-04 04:00:00|406.9|406.3|405|404.4|407|406.4|404.7|404.1|77371
1525579200000|2018-05-06 04:00:00|404.6|404|404.3|403.7|405|404.4|403|402.4|12567
1525665600000|2018-05-07 04:00:00|404.6|404|399.4|398.8|404.8|404.2|398.9|398.3|82438
1525752000000|2018-05-08 04:00:00|399.7|399.1|403.3|402.7|403.8|403.2|399.2|398.6|88759
1525838400000|2018-05-09 04:00:00|403.6|403|403.7|403.1|404.4|403.8|401.9|401.3|68681
1525924800000|2018-05-10 04:00:00|403.4|402.8|400.6|400|406.8|406.2|400|399.4|119914
1526011200000|2018-05-11 04:00:00|400.9|400.3|396.7|396.1|401.6|401|395.9|395.3|95531
1526184000000|2018-05-13 04:00:00|395.4|394.8|395.8|395.2|396|395.4|394.7|394.1|9755
1526270400000|2018-05-14 04:00:00|395.7|395.1|400.1|399.5|400.3|399.7|394.8|394.2|71463
1526356800000|2018-05-15 04:00:00|399.9|399.3|402.7|402.1|403.7|403.1|396.9|396.3|88464
1526443200000|2018-05-16 04:00:00|402.5|401.9|401.1|400.5|405.5|404.9|398.8|398.2|91759
1526529600000|2018-05-17 04:00:00|400.9|400.3|401.5|400.9|402.7|402.1|396|395.4|83571
1526616000000|2018-05-18 04:00:00|401.3|400.7|402.9|402.3|404.3|403.7|398.8|398.2|85402
1526788800000|2018-05-20 04:00:00|406.9|406.3|407.9|407.3|408.7|408.1|406.9|406.3|11735
1526875200000|2018-05-21 04:00:00|408.2|407.6|403.1|402.5|408.7|408.1|402.6|402|82335
1526961600000|2018-05-22 04:00:00|403.3|402.7|407.5|406.9|408.4|407.8|403.3|402.7|73103
1527048000000|2018-05-23 04:00:00|407.3|406.7|410.9|410.3|410.9|410.3|404.8|404.2|80057
1527134400000|2018-05-24 04:00:00|410.6|410|407.1|406.5|413.9|413.3|405.3|404.7|109967
1527220800000|2018-05-25 04:00:00|406.9|406.3|408.7|408.1|408.7|408.1|406.1|405.5|62201
1527393600000|2018-05-27 04:00:00|408.2|407.6|408.1|407.5|408.2|407.6|408.1|407.5|0
1527480000000|2018-05-28 04:00:00|411.2|410.6|411.6|411|411.7|411.1|410.1|409.5|7270
1527566400000|2018-05-29 04:00:00|411.7|411.1|399.1|398.5|412.5|411.9|398.8|398.2|115692
1527652800000|2018-05-30 04:00:00|399|398.4|397.6|397|400.7|400.1|393.7|393.1|137854
1527739200000|2018-05-31 04:00:00|397.5|396.9|399|398.4|401.3|400.7|396.4|395.8|94984
1527825600000|2018-06-01 04:00:00|398.9|398.3|394.1|393.5|400|399.4|394.1|393.5|74343
1527998400000|2018-06-03 04:00:00|392.9|392.3|392.6|392|392.9|392.3|390.8|390.2|8638
1528084800000|2018-06-04 04:00:00|392.7|392.1|385.9|385.3|392.7|392.1|383.8|383.2|131136
1528171200000|2018-06-05 04:00:00|386|385.4|389.9|389.3|390.5|389.9|385.4|384.8|100637
1528257600000|2018-06-06 04:00:00|390.3|389.7|384.8|384.2|390.3|389.7|382.2|381.6|107932
1528344000000|2018-06-07 04:00:00|384.9|384.3|379.2|378.6|386|385.4|378.5|377.9|135416
1528430400000|2018-06-08 04:00:00|379.3|378.7|381.4|380.8|382.9|382.3|377.7|377.1|87130
1528603200000|2018-06-10 04:00:00|381.3|380.7|382.8|382.2|383.3|382.7|381.3|380.7|3201
1528689600000|2018-06-11 04:00:00|382.6|382|374.7|374.1|382.6|382|371.6|371|131702
1528776000000|2018-06-12 04:00:00|374.6|374|380.7|380.1|384.7|384.1|373.7|373.1|142729
1528862400000|2018-06-13 04:00:00|380.8|380.2|378.1|377.5|383.3|382.7|375.9|375.3|134250
1528948800000|2018-06-14 04:00:00|378.2|377.6|367.7|367.1|378.9|378.3|367.7|367.1|164871
1529035200000|2018-06-15 04:00:00|367.8|367.2|367.6|367|373.7|373.1|361.1|360.5|132358
1529208000000|2018-06-17 04:00:00|365.6|365|365.2|364.6|367.9|367.3|364.6|364|4315
1529294400000|2018-06-18 04:00:00|365|364.4|355.3|354.7|366|365.4|354.9|354.3|91920
1529380800000|2018-06-19 04:00:00|355.2|354.6|360.4|359.8|363.9|363.3|345|344.4|163695
1529467200000|2018-06-20 04:00:00|360.5|359.9|357.1|356.5|363.3|362.7|353.9|353.3|98413
1529553600000|2018-06-21 04:00:00|357.2|356.6|364.9|364.3|365.4|364.8|355.7|355.1|79186
1529640000000|2018-06-22 04:00:00|365|364.4|363.2|362.6|365.9|365.3|361.5|360.9|75500
1529812800000|2018-06-24 04:00:00|364.7|364.1|359.5|358.9|366.1|365.5|358.8|358.2|8446
1529899200000|2018-06-25 04:00:00|359.6|359|355.6|355|361.6|361|355.4|354.8|94574
1529985600000|2018-06-26 04:00:00|355.7|355.1|359.6|359|361.7|361.1|354.8|354.2|106361
1530072000000|2018-06-27 04:00:00|359.7|359.1|359.4|358.8|363.3|362.7|358.3|357.7|104484
1530158400000|2018-06-28 04:00:00|359.2|358.6|353.3|352.7|359.7|359.1|352.2|351.6|108248
1530244800000|2018-06-29 04:00:00|353.5|352.9|357.6|357|363.1|362.5|353.3|352.7|95814
1530417600000|2018-07-01 04:00:00|359.3|358.7|358.7|358.1|360.7|360.1|358|357.4|3867
1530504000000|2018-07-02 04:00:00|358.6|358|347.7|347.1|359.5|358.9|345.3|344.7|88791
1530590400000|2018-07-03 04:00:00|347.9|347.3|352.7|351.2|353.3|352.7|346.9|346.3|48456
1530763200000|2018-07-05 04:00:00|351.1|350.5|349.2|348.6|356.8|356.2|348.9|348.3|54961
1530849600000|2018-07-06 04:00:00|349.6|349|358.8|358.2|360.5|359.9|349.2|348.6|62539
1531022400000|2018-07-08 04:00:00|358.5|357.9|356.4|355.8|358.8|358.1|353.1|352.5|2898
1531108800000|2018-07-09 04:00:00|356.5|355.9|352|351.4|356.9|356.3|350.5|349.9|49378
1531195200000|2018-07-10 04:00:00|352.2|351.6|344.9|344.3|353.5|352.9|343.9|343.3|72768
1531281600000|2018-07-11 04:00:00|345.1|344.5|343.3|342.7|347.5|346.9|340|339.4|75210
1531368000000|2018-07-12 04:00:00|343.1|342.5|346|345.4|349.9|349.3|337.6|337|93714
1531454400000|2018-07-13 04:00:00|345.7|345.1|340.6|340|346.7|346.1|339.6|339|55994
1531627200000|2018-07-15 04:00:00|340.7|340.1|340.4|339.8|341.3|340.7|340.1|339.5|1550
1531713600000|2018-07-16 04:00:00|340.6|340|347.3|346.7|347.6|347|339.9|339.3|54359
1531800000000|2018-07-17 04:00:00|347.1|346.5|349.3|348.7|350|349.4|345.4|344.8|55799
1531886400000|2018-07-18 04:00:00|349.4|348.8|348.5|347.9|350.4|349.8|347.6|347|46552
1531972800000|2018-07-19 04:00:00|348.6|348|353.8|353.2|354.2|353.6|346.8|346.2|43392
1532059200000|2018-07-20 04:00:00|354|353.4|356.6|356|357.7|357.1|351.9|351.3|39107
1532232000000|2018-07-22 04:00:00|358.4|357.8|358.2|357.6|358.4|357.8|357.1|356.5|1509
1532318400000|2018-07-23 04:00:00|358.5|357.9|356.4|355.8|361.1|360.5|356.1|355.5|47105
1532404800000|2018-07-24 04:00:00|356.7|356.1|355.6|355|359.5|358.9|354.5|353.9|62450
1532491200000|2018-07-25 04:00:00|355.5|354.9|366.9|366.3|366.9|366.3|355.5|354.9|70768
1532577600000|2018-07-26 04:00:00|366.7|366.1|366.4|365.8|368.9|368.3|363.1|362.5|81042
1532664000000|2018-07-27 04:00:00|366.3|365.7|365|364.4|367.2|366.6|363.4|362.8|67343
1532836800000|2018-07-29 04:00:00|368.4|367.8|367.8|367.2|370|369.4|367.7|367.1|2578
1532923200000|2018-07-30 04:00:00|368|367.4|372.5|371.9|373.4|372.8|368|367.4|64231
1533009600000|2018-07-31 04:00:00|372.4|371.8|376.4|375.8|378.8|378.2|370.8|370.2|81032
1533096000000|2018-08-01 04:00:00|376.3|375.7|371.8|371.2|377.6|377|368.9|368.3|61111
1533182400000|2018-08-02 04:00:00|372|371.4|372.7|372.1|377.7|377.1|369.6|369|76229
1533268800000|2018-08-03 04:00:00|372.6|372|375.2|374.6|376.4|375.8|370.1|369.5|41408
1533441600000|2018-08-05 04:00:00|375.6|375|374.2|373.6|376.6|376|374.1|373.5|1834
1533528000000|2018-08-06 04:00:00|374.3|373.7|377.7|377.1|378|377.4|374.3|373.7|43374
1533614400000|2018-08-07 04:00:00|377.8|377.2|376.4|375.8|379.6|379|375|374.4|81672
1533700800000|2018-08-08 04:00:00|376.5|375.9|377.1|376.5|379.7|379.1|376.2|375.6|67190
1533787200000|2018-08-09 04:00:00|377.2|376.6|374.3|373.7|378.9|378.3|372.9|372.3|79569
1533873600000|2018-08-10 04:00:00|374.4|373.8|363.8|363.2|376.2|375.6|363.7|363.1|85119
1534046400000|2018-08-12 04:00:00|364.8|364.2|362.1|361.5|364.8|364.2|361.7|361.1|4079
1534132800000|2018-08-13 04:00:00|362|361.4|364.3|363.7|365.6|365|359.6|359|84561
1534219200000|2018-08-14 04:00:00|364.5|363.9|369.4|368.8|370.7|370.1|364.1|363.5|47117
1534305600000|2018-08-15 04:00:00|369.3|368.7|374.8|374.2|375.1|374.5|366.9|366.3|54490
1534392000000|2018-08-16 04:00:00|374.6|374|372.3|371.7|375.7|375.1|372|371.4|45241
1534478400000|2018-08-17 04:00:00|372.2|371.6|372.9|372.3|376.3|375.7|370.3|369.7|47968
1534651200000|2018-08-19 04:00:00|374.3|373.7|374.2|373.6|374.9|374.3|371.9|371.3|4406
1534737600000|2018-08-20 04:00:00|374.1|373.5|370.5|369.9|374.8|374.2|368.7|368.1|53895
1534824000000|2018-08-21 04:00:00|370.7|370.1|368.4|367.8|372.3|371.7|367.9|367.3|42294
1534910400000|2018-08-22 04:00:00|368.2|367.6|363|362.4|368.5|367.9|361.8|361.2|56231
1534996800000|2018-08-23 04:00:00|362.8|362.2|356.9|356.3|364.7|364.1|356.1|355.5|76046
1535083200000|2018-08-24 04:00:00|357|356.4|358.8|358.2|360|359.4|356.3|355.7|67000
1535256000000|2018-08-26 04:00:00|359|358.4|358.7|358.1|359.1|358.5|358|357.4|3515
1535342400000|2018-08-27 04:00:00|358.8|358.2|356.9|356.3|359.4|358.8|353.9|353.3|86612
1535428800000|2018-08-28 04:00:00|357|356.4|352.7|352.1|358.8|358.2|352.4|351.8|81574
1535515200000|2018-08-29 04:00:00|352.6|352|355.3|354.7|355.6|355|352|351.4|147192
1535601600000|2018-08-30 04:00:00|355.4|354.8|355.5|354.9|355.7|355.1|352.9|352.3|121753
1535688000000|2018-08-31 04:00:00|355.6|355|363.2|362.6|363.2|362.6|354|353.4|99191
1535947200000|2018-09-03 04:00:00|363.5|362.9|364.7|364.1|365.5|364.9|363.4|362.8|6577
1536033600000|2018-09-04 04:00:00|365|364.4|367.5|366.9|368|367.4|359.3|358.7|95226
1536120000000|2018-09-05 04:00:00|367.7|367.1|364.8|364.2|367.8|367.2|362.6|362|79178
1536206400000|2018-09-06 04:00:00|365.1|364.5|363.5|362.9|366.4|365.8|362.4|361.8|62222
1536292800000|2018-09-07 04:00:00|363.6|363|366.4|365.8|367.4|366.8|362.6|362|56370
1536465600000|2018-09-09 04:00:00|366|365.4|365.4|364.8|366.4|365.8|364.9|364.3|2246
1536552000000|2018-09-10 04:00:00|365.2|364.6|368.4|367.8|368.7|368.1|364.1|363.5|52144
1536638400000|2018-09-11 04:00:00|368.7|368.1|366.1|365.5|368.7|368.1|365.5|364.9|55021
1536724800000|2018-09-12 04:00:00|365.9|365.3|354.2|353.6|366.1|365.5|351|350.4|185808
1536811200000|2018-09-13 04:00:00|354.3|353.7|352.2|351.6|354.6|354|349.1|348.5|120807
1536897600000|2018-09-14 04:00:00|352.5|351.9|352|351.4|352.7|352.1|350|349.4|62181
1537070400000|2018-09-16 04:00:00|351.3|350.7|350.9|350.3|352.4|351.6|350.8|350.2|4031
1537156800000|2018-09-17 04:00:00|350.6|350|349|348.4|351.9|351.3|348.5|347.9|70474
1537243200000|2018-09-18 04:00:00|349.2|348.6|344.9|344.3|349.5|348.9|343.6|343|100266
1537329600000|2018-09-19 04:00:00|345.1|344.5|346.3|345.7|347.7|347.1|344.2|343.6|71270
1537416000000|2018-09-20 04:00:00|346|345.4|354.4|353.8|357.3|356.7|346|345.4|135507
1537502400000|2018-09-21 04:00:00|354.6|354|359|358.4|359|358.4|353.7|353.1|71427
1537675200000|2018-09-23 04:00:00|358.9|358.3|358|357.4|358.9|358.3|357.8|357.2|611
1537761600000|2018-09-24 04:00:00|359|358.4|360.2|359.6|363.6|363|358.1|357.5|65448
1537848000000|2018-09-25 04:00:00|360.7|360.1|365.5|364.9|365.9|365.3|359.2|358.6|89043
1537934400000|2018-09-26 04:00:00|365.3|364.7|363.9|363.3|366.6|366|363.3|362.7|68678
1538020800000|2018-09-27 04:00:00|363.7|363.1|366.5|365.9|367.7|367.1|363.3|362.7|54501
1538107200000|2018-09-28 04:00:00|366.3|365.7|358.6|358|368.8|368.2|356.9|356.3|110403
1538280000000|2018-09-30 04:00:00|359.6|359|359.4|358.8|360.2|359.6|359.2|358.6|2863
1538366400000|2018-10-01 04:00:00|359.7|359.1|367.1|366.5|369|368.4|359.4|358.8|97006
1538452800000|2018-10-02 04:00:00|366.8|366.2|371.2|370.6|371.6|371|365.9|365.3|93045
1538539200000|2018-10-03 04:00:00|371|370.4|368.3|367.7|371.7|371.1|367.3|366.7|68470
1538625600000|2018-10-04 04:00:00|368.5|367.9|371.4|370.8|372.5|371.9|368.1|367.5|81469
1538712000000|2018-10-05 04:00:00|371.6|371|371|370.4|372.2|371.6|366.2|365.6|89776
1538884800000|2018-10-07 04:00:00|372.7|372.1|372.2|371.6|372.7|372.1|370.7|370.1|2670
1538971200000|2018-10-08 04:00:00|372.1|371.5|369.9|369.3|372.1|371.5|367.9|367.3|57273
1539057600000|2018-10-09 04:00:00|369.7|369.1|368.1|367.5|371.5|370.9|367.3|366.7|60641
1539144000000|2018-10-10 04:00:00|367.9|367.3|366|365.4|368.9|368.3|365.6|365|59728
1539230400000|2018-10-11 04:00:00|366.2|365.6|374.3|373.7|376.5|375.9|364.2|363.6|106367
1539316800000|2018-10-12 04:00:00|374.1|373.5|377.5|376.9|377.9|377.3|372.9|372.3|87373
1539489600000|2018-10-14 04:00:00|377.4|376.8|376.7|376.1|377.9|377.3|376.5|375.9|2180
1539576000000|2018-10-15 04:00:00|376.5|375.9|380.9|380.3|383|382.4|376.2|375.6|103439
1539662400000|2018-10-16 04:00:00|380.8|380.2|380.1|379.5|381.8|381.2|378.2|377.6|81865
1539748800000|2018-10-17 04:00:00|380.2|379.6|377.4|376.8|380.9|380.3|377.3|376.7|55069
1539835200000|2018-10-18 04:00:00|377.3|376.7|374.7|374.1|378.1|377.5|374.2|373.6|67313
1539921600000|2018-10-19 04:00:00|374.9|374.3|371.5|370.9|375.9|375.3|371.3|370.7|86259
1540094400000|2018-10-21 04:00:00|371.2|370.6|371.8|371.2|372.2|371.6|371|370.4|2501
1540180800000|2018-10-22 04:00:00|371.9|371.3|375.2|374.6|376|375.4|371.6|371|62385
1540267200000|2018-10-23 04:00:00|375|374.4|374.6|374|378.3|377.7|373.7|373.1|70443
1540353600000|2018-10-24 04:00:00|374.3|373.7|372.7|372.1|375.1|374.5|372.7|372.1|60262
1540440000000|2018-10-25 04:00:00|372.9|372.3|368.4|367.8|373|372.4|366.5|365.9|124649
1540526400000|2018-10-26 04:00:00|368.5|367.9|374.4|373.8|375.9|375.3|368.5|367.9|98981
1540699200000|2018-10-28 04:00:00|374.7|374.1|377.1|376.5|377.9|377.3|374.6|374|9493
1540785600000|2018-10-29 04:00:00|377|376.4|373.3|372.7|377|376.4|371.9|371.3|64582
1540872000000|2018-10-30 04:00:00|373.1|372.5|371|370.4|374.6|374|370.8|370.2|76254
1540958400000|2018-10-31 04:00:00|371.3|370.7|370.4|369.8|372|371.4|369.5|368.9|89150
1541044800000|2018-11-01 04:00:00|370.7|370.1|372.2|371.6|377.7|377.1|369.8|369.2|150420
1541131200000|2018-11-02 04:00:00|372.3|371.7|378|377.4|379.6|379|372.3|371.7|122673
1541304000000|2018-11-04 04:00:00|377.9|377.3|378.8|378.2|379.9|379.3|377.8|377.2|5333
1541394000000|2018-11-05 05:00:00|378.7|378.1|380.7|380.1|381.4|380.8|376.7|376.1|80176
1541480400000|2018-11-06 05:00:00|380.8|380.2|379.8|379.2|381.8|381.2|378.3|377.7|116532
1541566800000|2018-11-07 05:00:00|379.9|379.3|378.9|378.3|380.5|379.9|378.8|378.2|102531
1541653200000|2018-11-08 05:00:00|379.1|378.5|379.9|379.3|386|385.4|373.6|373|182205
1541739600000|2018-11-09 05:00:00|380.1|379.5|376.7|376.1|380.1|379.5|375.6|375|93160
1541912400000|2018-11-11 05:00:00|376.5|375.9|376.6|376|376.7|376.1|375.6|375|3212
1541998800000|2018-11-12 05:00:00|376.8|376.2|377.9|377.3|379.8|379.2|376.6|376|97555
1542085200000|2018-11-13 05:00:00|378.1|377.5|374.6|374|378.5|377.9|373.3|372.7|108144
1542171600000|2018-11-14 05:00:00|374.8|374.2|375.7|375.1|375.8|375.2|373.6|373|66519
1542258000000|2018-11-15 05:00:00|375.5|374.9|376.1|375.5|379.7|379.1|374.8|374.2|88497
1542344400000|2018-11-16 05:00:00|376|375.4|372.5|371.9|376.6|376|371.2|370.6|90581
1542517200000|2018-11-18 05:00:00|372.7|372.1|373.2|372.6|373.7|373.1|372.7|372.1|1672
1542603600000|2018-11-19 05:00:00|373.3|372.7|371.4|370.8|374.5|373.9|369.6|369|87379
1542690000000|2018-11-20 05:00:00|371.6|371|370.7|370.1|371.9|371.3|369.7|369.1|78234
1542776400000|2018-11-21 05:00:00|371|370.4|369.8|369.2|371.5|370.9|368.5|367.9|95007
1542862800000|2018-11-22 05:00:00|370.2|369.6|370.2|369.6|370.2|369.6|370.2|369.6|0
1542949200000|2018-11-23 05:00:00|369.9|369.3|368.2|367.6|370.5|369.9|368.2|367.6|68163
1543122000000|2018-11-25 05:00:00|368.9|368.3|368.4|367.8|369.9|369.3|368.2|367.6|6564
1543208400000|2018-11-26 05:00:00|368.6|368|366.3|365.7|369.2|368.6|365.5|364.9|148504
1543294800000|2018-11-27 05:00:00|366.5|365.9|366.8|366.2|368.5|367.9|365.8|365.2|120338
1543381200000|2018-11-28 05:00:00|366.6|366|372.6|372|372.6|372|366.6|366|178636
1543467600000|2018-11-29 05:00:00|372.4|371.8|371.6|371|373.9|373.3|370.2|369.6|125826
1543554000000|2018-11-30 05:00:00|371.7|371.1|375.3|374.7|376.3|375.7|371.6|371|73807
1543726800000|2018-12-02 05:00:00|382.6|382|381.1|380.5|384.1|383.5|380.1|379.5|22807
1543813200000|2018-12-03 05:00:00|381.4|380.8|379.3|378.7|382.7|382.1|379|378.4|75082
1543899600000|2018-12-04 05:00:00|379.5|378.9|383.2|382.6|383.9|383.3|379.1|378.5|76415
1543986000000|2018-12-05 05:00:00|383.1|382.5|383.8|383.2|386|385.4|382|381.4|79961
1544072400000|2018-12-06 05:00:00|383.5|382.9|382.1|381.5|384.1|383.5|379.6|379|95155
1544158800000|2018-12-07 05:00:00|382.3|381.7|385.1|384.5|385.4|384.8|382.3|381.7|43889
1544331600000|2018-12-09 05:00:00|384.2|383.6|383.7|383.1|384.7|384.1|383.7|383.1|2608
1544418000000|2018-12-10 05:00:00|384|383.4|383.4|382.8|385.8|385.2|382.9|382.3|68831
1544504400000|2018-12-11 05:00:00|383.6|383|385.5|384.9|385.9|385.3|381.2|380.6|71734
1544590800000|2018-12-12 05:00:00|385.7|385.1|384.6|384|387.8|387.2|384.3|383.7|93380
1544677200000|2018-12-13 05:00:00|384.8|384.2|383.9|383.3|386.4|385.8|383.1|382.5|65811
1544763600000|2018-12-14 05:00:00|384|383.4|386.2|385.6|387.7|387.1|383.5|382.9|14921
1544936400000|2018-12-16 05:00:00|384.9|384.3|385.5|384.9|385.9|385.3|384.2|383.6|3124
1545022800000|2018-12-17 05:00:00|385.4|384.8|384.5|383.9|386.5|385.9|384|383.4|14495
1545109200000|2018-12-18 05:00:00|384.3|383.7|385.6|385|387.1|386.5|384.3|383.7|18094
1545195600000|2018-12-19 05:00:00|385.4|384.8|382.2|381.6|385.9|385.3|382.2|381.6|12916
1545282000000|2018-12-20 05:00:00|382.5|381.9|377.6|377|383.5|382.9|376|375.4|26283
1545368400000|2018-12-21 05:00:00|377.3|376.7|379.4|378.8|380.4|379.8|375.8|375.2|10626
1545541200000|2018-12-23 05:00:00|379.3|378.7|378.8|378.2|380.3|379.7|378.5|377.9|374
1545627600000|2018-12-24 05:00:00|378.5|377.9|379.2|378.2|379.8|379.2|376.6|376|10682
1545800400000|2018-12-26 05:00:00|374.8|374.2|376.6|376|376.6|376|374.3|373.7|3333
1545886800000|2018-12-27 05:00:00|376.4|375.8|376.9|376.3|378.1|377.5|375.1|374.5|18261
1545973200000|2018-12-28 05:00:00|377.2|376.6|377.7|377.1|378.9|378.3|376.7|376.1|6169
1546146000000|2018-12-30 05:00:00|377.6|377|378.7|378.1|378.7|378.1|377.2|376.6|751
1546232400000|2018-12-31 05:00:00|378.4|377.8|376.2|375.6|378.7|378.1|374.5|373.9|10038
1546405200000|2019-01-02 05:00:00|377.4|376.8|377.5|376.9|379.7|379.1|376.1|375.5|12845
1546491600000|2019-01-03 05:00:00|377.7|377.1|383|382.4|383.2|382.6|376.9|376.3|13852
1546578000000|2019-01-04 05:00:00|383.2|382.6|384.4|383.8|385.7|385.1|382.3|381.7|18884
1546750800000|2019-01-06 05:00:00|384.8|384.2|384.8|384.2|385.3|384.7|384.3|383.7|964
1546837200000|2019-01-07 05:00:00|385|384.4|386.2|385.6|386.3|385.7|384.4|383.8|10789
1546923600000|2019-01-08 05:00:00|386.4|385.8|383.7|383.1|386.9|386.3|381.7|381.1|31303
1547010000000|2019-01-09 05:00:00|384|383.4|384.4|383.8|386|385.4|383.9|383.3|33854
1547096400000|2019-01-10 05:00:00|384.3|383.7|381.3|380.7|385.4|384.8|379|378.4|32668
1547182800000|2019-01-11 05:00:00|381.5|380.9|381.4|380.8|382.1|381.5|379.6|379|10531
1547355600000|2019-01-13 05:00:00|381.6|381|381.4|380.8|382.5|381.9|381.3|380.7|552
1547442000000|2019-01-14 05:00:00|381.3|380.7|383.9|383.3|384.2|383.6|380.2|379.6|26631
1547528400000|2019-01-15 05:00:00|383.7|383.1|377.1|376.5|384.2|383.6|374.6|374|27207
1547614800000|2019-01-16 05:00:00|376.9|376.3|378.2|377.6|378.4|377.8|376.4|375.8|21541
1547701200000|2019-01-17 05:00:00|378.1|377.5|382.8|382.2|384.8|384.2|377.5|376.9|33285
1547787600000|2019-01-18 05:00:00|382.7|382.1|385|384.4|386.3|385.7|381.4|380.8|33128
1548046800000|2019-01-21 05:00:00|384.4|383.8|384|383.4|385.2|384.6|383.8|383.2|790
1548133200000|2019-01-22 05:00:00|384.1|383.5|383.7|383.1|386.1|385.5|380.9|380.3|39723
1548219600000|2019-01-23 05:00:00|383.9|383.3|383.3|382.7|385.8|385.2|382.3|381.7|23546
1548306000000|2019-01-24 05:00:00|383.2|382.6|381.2|380.6|384|383.4|380.1|379.5|19925
1548392400000|2019-01-25 05:00:00|381.4|380.8|383.2|382.6|383.8|383.2|380.3|379.7|18722
1548565200000|2019-01-27 05:00:00|384.1|383.5|384.8|384.2|385.1|384.5|384.1|383.5|680
1548651600000|2019-01-28 05:00:00|384.9|384.3|383.9|383.3|385.4|384.8|382.5|381.9|23135
1548738000000|2019-01-29 05:00:00|384|383.4|382.4|381.8|385.3|384.7|380.8|380.2|33584
1548824400000|2019-01-30 05:00:00|382.5|381.9|385.6|385|386.2|385.6|382.4|381.8|48890
1548910800000|2019-01-31 05:00:00|386|385.4|382.8|382.2|386.1|385.5|380.8|380.2|34929
1548997200000|2019-02-01 05:00:00|382.6|382|384.3|383.7|385.6|385|382.6|382|18759
1549170000000|2019-02-03 05:00:00|383.1|382.5|383.9|383.3|384|383.4|383|382.4|847
1549256400000|2019-02-04 05:00:00|384|383.4|385|384.4|385.2|384.6|382|381.4|31228
1549342800000|2019-02-05 05:00:00|384.8|384.2|385.5|384.9|386.5|385.9|382.4|381.8|43306
1549429200000|2019-02-06 05:00:00|385.7|385.1|384.6|384|386|385.4|384.3|383.7|30537
1549515600000|2019-02-07 05:00:00|384.7|384.1|382.5|381.9|385.1|384.5|381.5|380.9|64156
1549602000000|2019-02-08 05:00:00|382.6|382|379.6|379|386.7|386.1|379.3|378.7|69285
1549774800000|2019-02-10 05:00:00|380|379.4|380.2|379.6|380.4|379.8|379.8|379.2|1517
1549861200000|2019-02-11 05:00:00|380.3|379.7|380|379.4|380.4|379.8|377.3|376.7|94610
1549947600000|2019-02-12 05:00:00|379.9|379.3|383.5|382.9|384.2|383.6|379.3|378.7|81688
1550034000000|2019-02-13 05:00:00|383.6|383|383.7|383.1|384.8|384.2|382.3|381.7|93575
1550120400000|2019-02-14 05:00:00|383.9|383.3|380.6|380|384.2|383.6|380.1|379.5|91478
1550206800000|2019-02-15 05:00:00|380.7|380.1|381.3|380.7|382.8|382.2|379.4|378.8|69834
1550466000000|2019-02-18 05:00:00|380.6|380|382.1|381.5|382.4|381.8|380.6|380|5977
1550552400000|2019-02-19 05:00:00|381.9|381.3|379.2|378.6|382.3|381.7|375.4|374.8|75769
1550638800000|2019-02-20 05:00:00|379.4|378.8|378|377.4|380|379.4|375.4|374.8|102545
1550725200000|2019-02-21 05:00:00|378.2|377.6|383.8|383.2|385.4|384.8|378.2|377.6|139100
1550811600000|2019-02-22 05:00:00|384|383.4|383.5|382.9|384.8|384.2|382|381.4|94373
1550984400000|2019-02-24 05:00:00|385.7|385.1|385|384.4|386.4|385.8|384.9|384.3|26943
1551070800000|2019-02-25 05:00:00|385.2|384.6|378.1|377.5|385.7|385.1|376.2|375.6|187654
1551157200000|2019-02-26 05:00:00|378.3|377.7|374.6|374|379.1|378.5|373.8|373.2|160159
1551243600000|2019-02-27 05:00:00|374.5|373.9|372.5|371.9|376.6|376|371.6|371|161441
1551330000000|2019-02-28 05:00:00|372.7|372.1|370.2|369.6|373.3|372.7|369.1|368.5|89190
1551416400000|2019-03-01 05:00:00|370.4|369.8|368.7|368.1|371.4|370.8|365.3|364.7|78783
1551589200000|2019-03-03 05:00:00|372.9|372.3|374.9|374.3|374.9|374.3|372.9|372.3|4538
1551675600000|2019-03-04 05:00:00|375.2|374.6|375|374.4|376.9|376.3|373.7|373.1|71509
1551762000000|2019-03-05 05:00:00|374.7|374.1|375.6|375|376.5|375.9|373.3|372.7|56578
1551848400000|2019-03-06 05:00:00|375.3|374.7|371|370.4|375.4|374.8|369.9|369.3|74074
1551934800000|2019-03-07 05:00:00|370.7|370.1|366.1|365.5|371|370.4|364.3|363.7|126230
1552021200000|2019-03-08 05:00:00|365.8|365.2|364.1|363.5|367.1|366.5|362.1|361.5|91250
1552194000000|2019-03-10 05:00:00|366.1|365.5|366.9|366.3|367.1|366.5|365.6|365|4126
1552276800000|2019-03-11 04:00:00|366.6|366|362.2|361.6|367.1|366.5|361.7|361.1|72465
1552363200000|2019-03-12 04:00:00|362.5|361.9|366.1|365.5|367.5|366.9|361.3|360.7|116087
1552449600000|2019-03-13 04:00:00|365.9|365.3|368.2|367.6|370.1|369.5|363.6|363|100791
1552536000000|2019-03-14 04:00:00|368.5|367.9|370.9|370.3|372.5|371.9|366.5|365.9|100624
1552622400000|2019-03-15 04:00:00|370.6|370|373.4|372.8|374.2|373.6|369.6|369|95114
1552795200000|2019-03-17 04:00:00|375|374.4|375.3|374.7|376|375.4|374.5|373.9|4880
1552881600000|2019-03-18 04:00:00|375.1|374.5|372.7|372.1|375.3|374.7|371.4|370.8|54040
1552968000000|2019-03-19 04:00:00|373|372.4|372.6|372|374.8|374.2|369|368.4|40507
1553054400000|2019-03-20 04:00:00|372.4|371.8|373|372.4|373.7|373.1|370.2|369.6|25841
1553140800000|2019-03-21 04:00:00|373.1|372.5|379.9|379.3|380.2|379.6|372.8|372.2|83278
1553227200000|2019-03-22 04:00:00|380.1|379.5|380.3|379.7|382.2|381.6|377.7|377.1|65508
1553400000000|2019-03-24 04:00:00|380.8|380.2|381.1|380.5|381.3|380.7|379.8|379.2|5511
1553486400000|2019-03-25 04:00:00|381.3|380.7|382.1|381.5|382.7|382.1|378.9|378.3|37858
1553572800000|2019-03-26 04:00:00|382|381.4|378.5|377.9|382.6|382|378|377.4|55241
1553659200000|2019-03-27 04:00:00|378.6|378|375.7|375.1|378.8|378.2|374.4|373.8|38742
1553745600000|2019-03-28 04:00:00|375.6|375|376|375.4|377.3|376.7|374.7|374.1|37458
1553832000000|2019-03-29 04:00:00|376.1|375.5|359.4|358.8|377.8|377.2|359|358.4|178085
1554004800000|2019-03-31 04:00:00|360.1|359.5|361.8|361.2|361.8|361.2|360.1|359.5|15165
1554091200000|2019-04-01 04:00:00|361.9|361.3|366.2|365.6|366.6|366|361.3|360.7|78113
1554177600000|2019-04-02 04:00:00|366.1|365.5|366.1|365.5|366.4|365.8|362.7|362.1|47240
1554264000000|2019-04-03 04:00:00|366.2|365.6|367.3|366.7|368.1|367.5|364.2|363.6|37832
1554350400000|2019-04-04 04:00:00|367.4|366.8|367.9|367.3|369.7|369.1|367.1|366.5|59940
1554436800000|2019-04-05 04:00:00|367.7|367.1|365.4|364.8|368|367.4|364.2|363.6|72860
1554609600000|2019-04-07 04:00:00|366.2|365.6|366.7|366.1|366.9|366.3|365.9|365.3|4116
1554696000000|2019-04-08 04:00:00|366.9|366.3|363.9|363.3|367.4|366.8|363.4|362.8|99480
1554782400000|2019-04-09 04:00:00|363.8|363.2|365.5|364.9|366.1|365.5|359.7|359.1|106899
1554868800000|2019-04-10 04:00:00|365.4|364.8|366.3|365.7|367|366.4|364.7|364.1|93095
1554955200000|2019-04-11 04:00:00|366.4|365.8|364|363.4|367.4|366.8|363.1|362.5|95347
1555041600000|2019-04-12 04:00:00|364.1|363.5|365.2|364.6|366|365.4|363.1|362.5|50020
1555214400000|2019-04-14 04:00:00|366|365.4|367.7|367.1|367.8|367.2|365.9|365.3|7400
1555300800000|2019-04-15 04:00:00|367.8|367.2|367.2|366.6|369.2|368.6|366.4|365.8|69135
1555387200000|2019-04-16 04:00:00|366.9|366.3|364|363.4|367.2|366.6|362.5|361.9|85126
1555473600000|2019-04-17 04:00:00|364.1|363.5|363.5|362.9|365.1|364.5|362|361.4|59726
1555560000000|2019-04-18 04:00:00|363.3|362.7|363.6|363|364.4|363.8|362.4|361.8|63810
1555819200000|2019-04-21 04:00:00|364.6|364|363.6|363|364.6|364|363.4|362.8|2637
1555905600000|2019-04-22 04:00:00|363.4|362.8|358.6|358|363.4|362.8|358.4|357.8|79101
1555992000000|2019-04-23 04:00:00|358.7|358.1|358.3|357.7|360.4|359.8|356.7|356.1|108125
1556078400000|2019-04-24 04:00:00|358.1|357.5|352.6|352|358.8|358.2|352.1|351.5|158676
1556164800000|2019-04-25 04:00:00|352.7|352.1|355.4|354.8|357.8|357.2|349.1|348.5|157670
1556251200000|2019-04-26 04:00:00|355.2|354.6|358.9|358.3|360.7|360.1|354.8|354.2|121959
1556424000000|2019-04-28 04:00:00|360.8|360.2|362.5|361.9|362.7|362.1|360.8|360.2|6641
1556510400000|2019-04-29 04:00:00|362.3|361.7|359.7|359.1|363.8|363.2|358|357.4|172266
1556596800000|2019-04-30 04:00:00|359.9|359.3|363.6|363|364|363.4|356.9|356.3|89463
1556683200000|2019-05-01 04:00:00|363.3|362.7|368|367.4|368.3|367.7|361.1|360.5|86274
1556769600000|2019-05-02 04:00:00|368.3|367.7|369.8|369.2|369.9|369.3|365.4|364.8|115968
1556856000000|2019-05-03 04:00:00|369.7|369.1|369.1|368.5|370.6|370|365.1|364.5|80298
1557028800000|2019-05-05 04:00:00|358.6|358|360.6|360|362.4|361.8|354.9|354.3|29669
1557115200000|2019-05-06 04:00:00|360.9|360.3|363|362.4|365.7|365.1|356.9|356.3|114266
1557201600000|2019-05-07 04:00:00|363.1|362.5|367.1|366.5|367.6|367|362.5|361.9|89336
1557288000000|2019-05-08 04:00:00|366.8|366.2|360.2|359.6|367.6|367|359.3|358.7|109184
1557374400000|2019-05-09 04:00:00|360.1|359.5|353.4|352.8|361.5|360.9|352.1|351.5|155956
1557460800000|2019-05-10 04:00:00|353.6|353|350.3|349.7|355.2|354.6|345.5|344.9|167480
1557633600000|2019-05-12 04:00:00|351|350.4|349.3|348.7|351.3|350.7|348.5|347.9|14066
1557720000000|2019-05-13 04:00:00|349.6|349|363.5|362.9|364.4|363.8|343.4|342.8|151415
1557806400000|2019-05-14 04:00:00|363.2|362.6|371.1|370.5|371.1|370.5|362.7|362.1|96414
1557892800000|2019-05-15 04:00:00|371.4|370.8|375.7|375.1|380.4|379.8|369.2|368.6|49188
1557979200000|2019-05-16 04:00:00|375.5|374.9|382.9|382.3|383.1|382.5|374.3|373.7|44442
1558065600000|2019-05-17 04:00:00|382.6|382|383.7|383.1|385.4|384.8|380.9|380.3|49528
1558238400000|2019-05-19 04:00:00|386.9|386.3|389.7|389.1|390.2|389.6|386.9|386.3|5392
1558324800000|2019-05-20 04:00:00|389.6|389|395.1|394.5|395.1|394.5|388.3|387.7|63593
1558411200000|2019-05-21 04:00:00|395.3|394.7|396.6|396|400.2|399.6|392.8|392.2|88241
1558497600000|2019-05-22 04:00:00|396.7|396.1|396.1|395.5|398|397.4|388|387.4|47913
1558584000000|2019-05-23 04:00:00|396|395.4|391.9|391.3|400.7|400.1|388.6|388|65740
1558670400000|2019-05-24 04:00:00|392|391.4|406.2|405.6|406.4|405.8|392|391.4|51690
1558929600000|2019-05-27 04:00:00|410|409.4|416|415.4|416|415.4|409.8|409.2|9499
1559016000000|2019-05-28 04:00:00|416.2|415.6|436.1|435.5|439|438.4|412.7|412.1|95641
1559102400000|2019-05-29 04:00:00|436|435.4|418.7|418.1|440.7|440.1|415.2|414.6|75966
1559188800000|2019-05-30 04:00:00|418.5|417.9|434.5|433.9|440.5|439.9|416.2|415.6|69266
1559275200000|2019-05-31 04:00:00|434.3|433.7|430.3|429.7|438.7|438.1|426.4|425.8|51320
1559448000000|2019-06-02 04:00:00|429.7|429.1|430.3|429.7|432.6|432|427|426.4|4832
1559534400000|2019-06-03 04:00:00|430.5|429.9|436.6|436|439.5|438.9|421.8|421.2|63817
1559620800000|2019-06-04 04:00:00|436.8|436.2|426.4|425.8|438.1|437.5|420.5|419.9|52232
1559707200000|2019-06-05 04:00:00|426.5|425.9|418.9|418.3|427.3|426.7|416.3|415.7|41462
1559793600000|2019-06-06 04:00:00|419|418.4|423|422.4|427.3|426.7|411.1|410.5|70997
1559880000000|2019-06-07 04:00:00|422.9|422.3|419.4|418.8|424.3|423.7|419|418.4|50048
1560052800000|2019-06-09 04:00:00|417.5|416.9|415.7|415.1|418|417.4|413.3|412.7|7201
1560139200000|2019-06-10 04:00:00|416|415.4|417.6|417|420.8|420.2|414.9|414.3|83192
1560225600000|2019-06-11 04:00:00|417.7|417.1|431.9|431.3|434.4|433.8|412.8|412.2|114396
1560312000000|2019-06-12 04:00:00|431.8|431.2|440|439.4|440.8|440.2|428.6|428|148180
1560398400000|2019-06-13 04:00:00|439.9|439.3|446|445.4|447.4|446.8|437.9|437.3|144264
1560484800000|2019-06-14 04:00:00|446.3|445.7|456|455.4|459|458.4|444.8|444.2|110847
1560657600000|2019-06-16 04:00:00|461.3|460.7|465.6|465|467|466.4|461.2|460.5|10121
1560744000000|2019-06-17 04:00:00|465.7|465.1|450.8|450.2|466.4|465.8|447.1|446.5|102646
1560830400000|2019-06-18 04:00:00|451|450.4|451.3|450.7|460.3|459.7|448.8|448.2|67680
1560916800000|2019-06-19 04:00:00|451.6|451|443.8|443.2|455.4|454.8|440.6|440|64686
1561003200000|2019-06-20 04:00:00|443.9|443.3|455.2|454.6|456.9|456.3|442.3|441.7|80320
1561089600000|2019-06-21 04:00:00|455.1|454.5|447.4|446.8|456.2|455.6|445.6|445|89328
1561262400000|2019-06-23 04:00:00|446.3|445.7|449.3|448.7|450.1|449.5|444.7|444.1|4342
1561348800000|2019-06-24 04:00:00|449.5|448.9|453.4|452.8|456.6|455.9|446.8|446.2|91835
1561435200000|2019-06-25 04:00:00|453.1|452.5|449.5|448.9|457.1|456.5|449.2|448.6|94281
1561521600000|2019-06-26 04:00:00|449.6|449|449.4|448.8|451|450.4|445.4|444.8|114372
1561608000000|2019-06-27 04:00:00|449.5|448.9|444.6|444|450.2|449.6|443.7|443.1|124293
1561694400000|2019-06-28 04:00:00|444.5|443.9|425.6|425|459.1|458.4|419.1|418.5|173610
1561867200000|2019-06-30 04:00:00|428.5|427.9|424.9|424.3|428.8|428.2|424|423.4|13022
1561953600000|2019-07-01 04:00:00|425.4|424.8|416.5|415.9|428.1|427.5|413|412.4|114556
1562040000000|2019-07-02 04:00:00|416.3|415.7|421.2|420.6|422|421.4|412.8|412.2|80961
1562126400000|2019-07-03 04:00:00|421.3|420.7|436|435.4|436.8|436.2|420.6|420|80058
1562299200000|2019-07-05 04:00:00|431|430.4|438.7|438.1|439.6|439|430|429.4|49890
1562472000000|2019-07-07 04:00:00|443.7|443.1|444|443.4|445.3|444.7|442.5|441.9|8490
1562558400000|2019-07-08 04:00:00|443.9|443.3|435.8|435.2|445.1|444.5|433.8|433.2|109403
1562644800000|2019-07-09 04:00:00|435.9|435.3|428.9|428.3|436.2|435.6|427.4|426.8|87451
1562731200000|2019-07-10 04:00:00|428.7|428.1|434.2|433.6|436.6|436|427.7|427.1|71568
1562817600000|2019-07-11 04:00:00|433.9|433.3|444.4|443.8|444.9|444.3|427.1|426.4|106082
1562904000000|2019-07-12 04:00:00|444.2|443.6|455.7|455.1|456|455.4|442.2|441.6|122241
1563076800000|2019-07-14 04:00:00|459.7|459.1|457.7|457.1|460.4|459.8|456.2|455.6|18638
1563163200000|2019-07-15 04:00:00|457.5|456.9|439.5|438.9|458.5|457.9|436.8|436.2|111711
1563249600000|2019-07-16 04:00:00|439.6|439|435.3|434.7|441.6|441|430|429.4|106686
1563336000000|2019-07-17 04:00:00|435.4|434.8|435.7|435.1|442.2|441.6|432.4|431.8|86945
1563422400000|2019-07-18 04:00:00|435.4|434.8|428|427.4|435.7|435.1|424|423.4|108607
1563508800000|2019-07-19 04:00:00|428.1|427.5|432.8|432.2|435|434.4|425.5|424.9|79167
1563681600000|2019-07-21 04:00:00|432.2|431.6|425.4|424.8|433.2|432.6|425.2|424.6|7783
1563768000000|2019-07-22 04:00:00|425.2|424.6|426.5|425.9|428.9|428.3|422.2|421.6|87894
1563854400000|2019-07-23 04:00:00|426.8|426.2|426.9|426.3|428.1|427.5|419.7|419.1|88764
1563940800000|2019-07-24 04:00:00|426.8|426.2|426.3|425.7|432|431.4|423.1|422.5|70918
1564027200000|2019-07-25 04:00:00|426.1|425.5|420.9|420.3|426.4|425.8|420.3|419.7|95504
1564113600000|2019-07-26 04:00:00|420.8|420.2|416.9|416.3|421.6|421|416.1|415.5|65832
1564286400000|2019-07-28 04:00:00|416.1|415.5|418.2|417.6|419|418.4|415.2|414.6|9303
1564372800000|2019-07-29 04:00:00|418.1|417.5|418.4|417.8|422.6|422|417.9|417.3|65527
1564459200000|2019-07-30 04:00:00|418.3|417.7|416.6|416|418.7|418.1|413.5|412.9|79949
1564545600000|2019-07-31 04:00:00|416.5|415.9|405.6|405|417.2|416.6|403.4|402.8|124034
1564632000000|2019-08-01 04:00:00|405.7|405.1|398.7|398.1|406.2|405.6|391|390.4|140547
1564718400000|2019-08-02 04:00:00|398.9|398.3|403.2|402.6|403.4|402.8|398.4|397.8|76946
1564891200000|2019-08-04 04:00:00|404.5|403.9|398.1|397.5|405.4|404.8|397.9|397.3|7719
1564977600000|2019-08-05 04:00:00|398.2|397.6|410.7|410.1|410.7|410.1|395.2|394.6|106802
1565064000000|2019-08-06 04:00:00|410.6|410|409.4|408.8|411.8|411.2|404.6|404|101932
1565150400000|2019-08-07 04:00:00|409|408.4|409.5|408.9|411.1|410.5|404.5|403.9|119546
1565236800000|2019-08-08 04:00:00|409.4|408.8|413.4|412.8|415.6|415|409.2|408.6|123721
1565323200000|2019-08-09 04:00:00|413.5|412.9|413.7|413.1|420.6|420|411.2|410.6|148051
1565496000000|2019-08-11 04:00:00|413.6|413|412|411.4|414|413.4|410.6|410|4605
1565582400000|2019-08-12 04:00:00|412.1|411.5|381.8|381.2|412.3|411.7|378.1|377.5|189909
1565668800000|2019-08-13 04:00:00|381.7|381.1|374.2|373.6|383.1|382.5|371.4|370.8|271750
1565755200000|2019-08-14 04:00:00|374.1|373.5|367.8|367.2|376.3|375.7|365.1|364.5|163398
1565841600000|2019-08-15 04:00:00|367.7|367.1|368.9|368.3|370|369.4|364.5|363.9|105497
1565928000000|2019-08-16 04:00:00|368.8|368.2|377|376.4|377|376.4|367.9|367.3|96251
1566100800000|2019-08-18 04:00:00|373.3|372.7|372.2|371.6|374.6|374|371.7|371.1|6076
1566187200000|2019-08-19 04:00:00|372.5|371.9|374|373.4|374.2|373.6|369.8|369.2|75075
1566273600000|2019-08-20 04:00:00|374.2|373.6|366.4|365.8|376.2|375.6|365.4|364.8|118794
1566360000000|2019-08-21 04:00:00|366.5|365.9|369.1|368.5|369.9|369.3|363.4|362.8|111773
1566446400000|2019-08-22 04:00:00|369.3|368.7|368.1|367.5|372|371.4|365.4|364.8|90241
1566532800000|2019-08-23 04:00:00|368|367.4|364.5|363.9|369|368.4|363.3|362.7|137875
1566705600000|2019-08-25 04:00:00|364.4|363.8|366.6|366|366.7|366.1|364.2|363.6|9100
1566792000000|2019-08-26 04:00:00|366.5|365.9|366|365.4|368.8|368.2|364.2|363.6|93642
1566878400000|2019-08-27 04:00:00|365.9|365.3|364.2|363.6|367|366.4|363.7|363.1|102218
1566964800000|2019-08-28 04:00:00|364.4|363.8|371.5|370.9|372.2|371.6|362.5|361.9|169213
1567051200000|2019-08-29 04:00:00|371.6|371|370.4|369.8|375.4|374.8|367.2|366.6|176993
1567137600000|2019-08-30 04:00:00|370.2|369.6|366.9|366.3|372.5|371.9|366.7|366.1|95423
1567396800000|2019-09-02 04:00:00|368.2|367.6|367.5|366.9|368.5|367.9|367|366.4|5636
1567483200000|2019-09-03 04:00:00|367.3|366.7|360.5|359.9|368.3|367.7|359.3|358.7|127360
1567569600000|2019-09-04 04:00:00|360.2|359.6|358.7|358.1|361.6|361|355.3|354.7|123443
1567656000000|2019-09-05 04:00:00|358.9|358.3|358.7|358.1|361.5|360.9|357.5|356.9|89416
1567742400000|2019-09-06 04:00:00|358.8|358.2|354.4|353.8|359.6|359|352.2|351.6|96053
1567915200000|2019-09-08 04:00:00|354.7|354.1|356.4|355.8|357.4|356.8|354.4|353.8|2495
1568001600000|2019-09-09 04:00:00|356.2|355.6|357.3|356.7|357.3|356.7|352|351.4|105895
1568088000000|2019-09-10 04:00:00|357.4|356.8|362.1|361.5|363.3|362.7|356.6|356|104164
1568174400000|2019-09-11 04:00:00|361.8|361.2|361|360.4|362.3|361.7|356.7|356.1|105458
1568260800000|2019-09-12 04:00:00|361.3|360.7|368|367.4|369.2|368.6|353.6|353|180898
1568347200000|2019-09-13 04:00:00|367.7|367.1|369.5|368.9|372.5|371.9|366|365.4|84460
1568520000000|2019-09-15 04:00:00|372.9|372.3|371.1|370.5|373.1|372.5|370.9|370.3|6997
1568606400000|2019-09-16 04:00:00|371|370.4|373.5|372.9|375.4|374.8|368.4|367.8|76352
1568692800000|2019-09-17 04:00:00|373.7|373.1|370.1|369.5|374.2|373.6|367.1|366.5|96135
1568779200000|2019-09-18 04:00:00|369.9|369.3|371.9|371.3|372.9|372.3|366.9|366.3|73861
1568865600000|2019-09-19 04:00:00|372.2|371.6|373.1|372.5|374.8|374.2|370.7|370.1|24776
1568952000000|2019-09-20 04:00:00|372.8|372.2|372.4|371.8|375.9|375.3|370.9|370.3|17604
1569124800000|2019-09-22 04:00:00|373|372.4|374.2|373.6|374.4|373.8|372.4|371.8|348
1569211200000|2019-09-23 04:00:00|374|373.4|373.2|372.6|376.2|375.6|373.1|372.5|14729
1569297600000|2019-09-24 04:00:00|373.1|372.5|378.4|377.8|379.1|378.5|371.9|371.3|18054
1569384000000|2019-09-25 04:00:00|378.6|378|375.9|375.3|378.6|378|374.2|373.6|18465
1569470400000|2019-09-26 04:00:00|376.1|375.5|372.6|372|377.7|377.1|370.5|369.9|31099
1569556800000|2019-09-27 04:00:00|372.5|371.9|374.4|373.8|375.1|374.5|372.1|371.5|14095
1569729600000|2019-09-29 04:00:00|375|374.4|375.2|374.6|375.9|375.3|374.9|374.3|694
1569816000000|2019-09-30 04:00:00|375|374.4|390.3|389.7|390.7|390.1|374.2|373.6|46775
1569902400000|2019-10-01 04:00:00|390.5|389.9|393.7|393.1|395.4|394.8|388.1|387.5|35666
1569988800000|2019-10-02 04:00:00|393.9|393.3|390.8|390.2|394|393.4|388.6|388|31707
1570075200000|2019-10-03 04:00:00|391|390.4|390.7|390.1|393.6|393|388.6|388|24802
1570161600000|2019-10-04 04:00:00|390.5|389.9|388.1|387.5|392|391.4|387.1|386.5|21052
1570334400000|2019-10-06 04:00:00|390.9|390.3|390.4|389.8|391.1|390.5|390.3|389.7|2083
1570420800000|2019-10-07 04:00:00|390.5|389.9|391.4|390.8|391.9|391.3|388.6|388|29219
1570507200000|2019-10-08 04:00:00|391.6|391|398.3|397.7|399.7|399.1|389.8|389.2|38895
1570593600000|2019-10-09 04:00:00|398.2|397.6|397.1|396.5|400.6|400|396.3|395.7|32006
1570680000000|2019-10-10 04:00:00|397.3|396.7|386.3|385.7|398.5|397.9|382.2|381.6|78106
1570766400000|2019-10-11 04:00:00|386.2|385.6|401.6|401|402|401.4|386.1|385.5|56981
1570939200000|2019-10-13 04:00:00|404.7|404.1|402.5|401.9|405.8|405.2|402.4|401.8|5367
1571025600000|2019-10-14 04:00:00|402.4|401.8|399.2|398.6|404.1|403.5|397.2|396.6|32114
1571112000000|2019-10-15 04:00:00|399.4|398.8|395.6|395|402.4|401.8|394.6|394|34583
1571198400000|2019-10-16 04:00:00|395.7|395.1|397.2|396.6|397.3|396.7|392.2|391.6|29244
1571284800000|2019-10-17 04:00:00|397.3|396.7|400.4|399.8|401.6|401|396.3|395.7|39298
1571371200000|2019-10-18 04:00:00|400.5|399.9|395.5|394.9|400.5|399.9|394.8|394.2|31600
1571544000000|2019-10-20 04:00:00|395.3|394.7|395.1|394.5|395.8|395.2|393.8|393.2|935
1571630400000|2019-10-21 04:00:00|395|394.4|391.6|391|398.9|398.3|391.2|390.6|31681
1571716800000|2019-10-22 04:00:00|391.8|391.2|394.2|393.6|397.9|397.3|390.7|390.1|26160
1571803200000|2019-10-23 04:00:00|394.4|393.8|395.1|394.5|395.1|394.5|389.6|389|29000
1571889600000|2019-10-24 04:00:00|395|394.4|393.1|392.5|396.2|395.6|391.1|390.5|28812
1571976000000|2019-10-25 04:00:00|393.2|392.6|393|392.4|395.1|394.5|391.1|390.5|31604
1572148800000|2019-10-27 04:00:00|391.6|391|391.1|390.5|392.1|391.5|391.1|390.5|713
1572235200000|2019-10-28 04:00:00|391|390.4|389.4|388.8|391.9|391.3|388.1|387.5|25656
1572321600000|2019-10-29 04:00:00|389.5|388.9|392.8|392.2|393|392.4|387.5|386.9|45022
1572408000000|2019-10-30 04:00:00|392.9|392.3|395.3|394.7|396|395.4|391.3|390.7|50010
1572494400000|2019-10-31 04:00:00|395.4|394.8|394.4|393.8|395.9|395.3|390.4|389.8|44249
1572580800000|2019-11-01 04:00:00|394.5|393.9|393.7|393.1|396.4|395.8|391.6|391|34837
1572753600000|2019-11-03 04:00:00|392.3|391.7|392.1|391.5|393.2|392.6|391.4|390.8|2930
1572843600000|2019-11-04 05:00:00|391.9|391.3|390.3|389.7|393.3|392.7|389.4|388.8|40379
1572930000000|2019-11-05 05:00:00|390|389.4|388.7|388.1|390.8|390.2|386.8|386.2|49376
1573016400000|2019-11-06 05:00:00|388.8|388.2|384.3|383.7|390.3|389.7|383.4|382.8|66954
1573102800000|2019-11-07 05:00:00|384.5|383.9|380.7|380.1|385.8|385.2|379.4|378.8|84874
1573189200000|2019-11-08 05:00:00|380.6|380|382.5|381.9|389.2|388.6|378.2|377.6|117166
1573362000000|2019-11-10 05:00:00|382.3|381.7|382.2|381.6|382.9|382.3|382|381.4|4083
1573448400000|2019-11-11 05:00:00|382.1|381.5|380.2|379.6|383.2|382.6|378.6|378|99294
1573534800000|2019-11-12 05:00:00|380.5|379.9|383.3|382.7|384|383.4|379|378.4|99137
1573621200000|2019-11-13 05:00:00|383.4|382.8|381.9|381.3|383.7|383.1|380.9|380.3|89082
1573707600000|2019-11-14 05:00:00|381.7|381.1|382.3|381.7|383.5|382.9|381.5|380.9|58158
1573794000000|2019-11-15 05:00:00|382.4|381.8|377.8|377.2|382.8|382.2|377.8|377.2|65219
1573966800000|2019-11-17 05:00:00|378.1|377.5|378.6|378|378.6|378|377.8|377.2|2318
1574053200000|2019-11-18 05:00:00|378.5|377.9|375.5|374.9|378.9|378.3|374.9|374.3|89099
1574139600000|2019-11-19 05:00:00|375.8|375.2|377.2|376.6|380.4|379.8|375.5|374.9|108088
1574226000000|2019-11-20 05:00:00|377.5|376.9|375|374.4|378|377.4|374.6|374|140682
1574312400000|2019-11-21 05:00:00|374.9|374.3|376.8|376.2|378|377.4|374.7|374.1|86908
1574398800000|2019-11-22 05:00:00|376.6|376|376.4|375.8|378.3|377.7|375.9|375.3|111363
1574571600000|2019-11-24 05:00:00|376.8|376.2|377.2|376.6|377.5|376.9|376.5|375.9|3138
1574658000000|2019-11-25 05:00:00|377|376.4|378.1|377.5|381.1|380.5|377|376.4|138245
1574744400000|2019-11-26 05:00:00|378.2|377.6|377|376.4|379.1|378.5|376.1|375.5|143941
1574830800000|2019-11-27 05:00:00|376.8|376.2|372.1|371.5|378.1|377.5|371.7|371.1|150765
1575003600000|2019-11-29 05:00:00|374.3|373.7|379.7|379.1|380.8|380.2|374.3|373.7|66405
1575176400000|2019-12-01 05:00:00|380.8|380.2|381.6|381|382.5|381.9|378.3|377.7|7570
1575262800000|2019-12-02 05:00:00|381.3|380.7|381.8|381.2|383.9|383.3|379.4|378.8|87409
1575349200000|2019-12-03 05:00:00|381.6|381|380|379.4|384.1|383.5|379.7|379.1|79200
1575435600000|2019-12-04 05:00:00|379.8|379.2|378.6|378|382.3|381.7|376.8|376.2|75902
1575522000000|2019-12-05 05:00:00|378.5|377.9|377.1|376.5|378.9|378.3|375.5|374.9|65633
1575608400000|2019-12-06 05:00:00|376.8|376.2|376|375.4|378.9|378.3|374.8|374.2|61576
1575781200000|2019-12-08 05:00:00|376.5|375.9|377|376.4|378.3|377.7|376|375.4|5833
1575867600000|2019-12-09 05:00:00|376.8|376.2|375.9|375.3|377.3|376.7|375.3|374.7|51550
1575954000000|2019-12-10 05:00:00|375.6|375|376.4|375.8|377.8|377.2|375.2|374.6|67036
1576040400000|2019-12-11 05:00:00|376.2|375.6|372.3|371.7|376.7|376.1|371.3|370.7|86562
1576126800000|2019-12-12 05:00:00|372.1|371.5|383.9|383.3|384.4|383.8|372.1|371.5|119929
1576213200000|2019-12-13 05:00:00|383.7|383.1|381.5|380.9|385.7|385.1|378|377.4|22609
1576386000000|2019-12-15 05:00:00|384.4|383.8|386.2|385.6|386.9|386.3|384.2|383.6|1171
1576472400000|2019-12-16 05:00:00|386|385.4|388.5|387.9|390|389.4|385|384.4|23799
1576558800000|2019-12-17 05:00:00|388.7|388.1|390.3|389.7|391|390.4|387|386.4|16525
1576645200000|2019-12-18 05:00:00|390.1|389.5|387.9|387.3|390.6|390|386.6|386|19301
1576731600000|2019-12-19 05:00:00|388.1|387.5|387.2|386.6|389.7|389.1|385.9|385.3|10230
1576818000000|2019-12-20 05:00:00|387.4|386.8|388.9|388.3|390.2|389.6|386.9|386.3|9636
1576990800000|2019-12-22 05:00:00|389.1|388.5|388.6|388|389.1|388.5|388.3|387.7|181
1577077200000|2019-12-23 05:00:00|388.4|387.8|389.2|388.6|391.2|390.6|388.4|387.8|8139
1577163600000|2019-12-24 05:00:00|389.5|388.9|388.9|388.3|390.2|389.6|388.3|387.7|5866
1577336400000|2019-12-26 05:00:00|389.2|388.6|390.2|389.6|390.2|389.6|387.9|387.3|7062
1577422800000|2019-12-27 05:00:00|390.4|389.8|391.6|391|392.2|391.6|390.2|389.6|9385
1577595600000|2019-12-29 05:00:00|390.2|389.6|390.7|390.1|391|390.4|389.7|389.1|794
1577682000000|2019-12-30 05:00:00|390.8|390.2|388.1|387.5|393.5|392.9|387.8|387.2|14645
1577768400000|2019-12-31 05:00:00|388.2|387.6|389.2|388.6|391.4|390.8|388.1|387.5|13365
1577941200000|2020-01-02 05:00:00|391.2|390.6|393.6|393|393.7|393.1|391.2|390.6|11316
1578027600000|2020-01-03 05:00:00|393.4|392.8|387.5|386.9|393.6|393|387.5|386.9|15325
1578200400000|2020-01-05 05:00:00|388.2|387.6|389.2|388.6|389.5|388.9|387.9|387.3|167
1578286800000|2020-01-06 05:00:00|389.4|388.8|387|386.4|389.7|389.1|385|384.4|11933
1578373200000|2020-01-07 05:00:00|387.1|386.5|385.1|384.5|387.7|387.1|384.6|384|16353
1578459600000|2020-01-08 05:00:00|385.3|384.7|387|386.4|387.7|387.1|384.7|384.1|26207
1578546000000|2020-01-09 05:00:00|387.2|386.6|386.8|386.2|389.2|388.6|384.7|384.1|23728
1578632400000|2020-01-10 05:00:00|386.9|386.3|389.1|388.5|389.1|388.5|379.1|378.5|30560
1578805200000|2020-01-12 05:00:00|389.2|388.6|390|389.4|390.5|389.9|388.3|387.7|2206
1578891600000|2020-01-13 05:00:00|390.1|389.5|391.6|391|392|391.4|388.3|387.7|18215
1578978000000|2020-01-14 05:00:00|391.5|390.9|391.6|391|393.1|392.5|391.1|390.5|15173
1579064400000|2020-01-15 05:00:00|391.4|390.8|388.7|388.1|393.2|392.6|388.5|387.9|23313
1579150800000|2020-01-16 05:00:00|388.6|388|380.5|379.9|388.9|388.3|378.4|377.8|34806
1579237200000|2020-01-17 05:00:00|380.6|380|391.9|391.3|392.1|391.5|380.5|379.9|44228
1579496400000|2020-01-20 05:00:00|392|391.4|389.5|388.9|392|391.4|388.4|387.8|3343
1579582800000|2020-01-21 05:00:00|389.6|389|391.5|390.9|391.5|390.9|387.4|386.8|31793
1579669200000|2020-01-22 05:00:00|391.3|390.7|391.6|391|393.7|393.1|389.5|388.9|21866
1579755600000|2020-01-23 05:00:00|391.8|391.2|395.1|394.5|396.4|395.8|390.2|389.6|38587
1579842000000|2020-01-24 05:00:00|395|394.4|389.6|389|395.1|394.5|389.5|388.9|32410
1580014800000|2020-01-26 05:00:00|386.9|386.3|384.4|383.8|387.7|387.1|384.4|383.8|4769
1580101200000|2020-01-27 05:00:00|384.6|384|385.2|384.6|386.9|386.3|380.8|380.2|38122
1580187600000|2020-01-28 05:00:00|385|384.4|391|390.4|391.3|390.7|382|381.4|45844
1580274000000|2020-01-29 05:00:00|390.8|390.2|386.8|386.2|391.3|390.7|385.9|385.3|26106
1580360400000|2020-01-30 05:00:00|386.7|386.1|384.3|383.7|387.2|386.6|381.9|381.3|30305
1580446800000|2020-01-31 05:00:00|384.4|383.8|385.1|384.5|385.9|385.3|381.9|381.3|30663
1580619600000|2020-02-02 05:00:00|384|383.4|383.3|382.7|385.2|384.6|382.6|382|1778
1580706000000|2020-02-03 05:00:00|383.4|382.8|383.3|382.7|384.2|383.6|380.1|379.5|143564
1580792400000|2020-02-04 05:00:00|383.2|382.6|385.6|385|387.1|386.5|383.2|382.6|102101
1580878800000|2020-02-05 05:00:00|385.7|385.1|383.9|383.3|386.9|386.3|383.4|382.8|71519
1580965200000|2020-02-06 05:00:00|383.8|383.2|385.1|384.5|385.7|385.1|380.1|379.5|101609
1581051600000|2020-02-07 05:00:00|385|384.4|386.4|385.8|388.1|387.5|383.4|382.8|141457
1581224400000|2020-02-09 05:00:00|386.7|386.1|384.8|384.2|386.7|386.1|384.6|384|9686
1581310800000|2020-02-10 05:00:00|385|384.4|384.2|383.6|385.6|385|382.4|381.8|111715
1581397200000|2020-02-11 05:00:00|384.1|383.5|382.7|382.1|385.3|384.7|381.6|381|110444
1581483600000|2020-02-12 05:00:00|382.5|381.9|385.3|384.7|386.6|386|381.9|381.3|129868
1581570000000|2020-02-13 05:00:00|385.2|384.6|383|382.4|385.3|384.7|382.1|381.5|125062
1581656400000|2020-02-14 05:00:00|382.9|382.3|380.7|380.1|385|384.4|379.8|379.2|110876
1581829200000|2020-02-16 05:00:00|381.1|380.5|381|380.4|381.1|380.5|380.8|380.2|0
1581915600000|2020-02-17 05:00:00|381.7|381.1|382.3|381.7|383.1|382.5|381.4|380.8|7265
1582002000000|2020-02-18 05:00:00|382.6|382|385.8|385.2|386.6|386|382.4|381.8|114685
1582088400000|2020-02-19 05:00:00|385.6|385|384.5|383.9|386.1|385.5|382.3|381.7|87218
1582174800000|2020-02-20 05:00:00|384.6|384|382|381.4|384.7|384.1|381.7|381.1|92898
1582261200000|2020-02-21 05:00:00|382.2|381.6|379.6|379|383.6|383|379.6|379|93317
1582434000000|2020-02-23 05:00:00|379.4|378.8|378.2|377.6|379.4|378.8|377.7|377.1|5281
1582520400000|2020-02-24 05:00:00|378|377.4|375.7|375.1|378|377.4|373.3|372.7|94220
1582606800000|2020-02-25 05:00:00|375.9|375.3|374.9|374.3|378.2|377.6|374.7|374.1|91302
1582693200000|2020-02-26 05:00:00|375|374.4|372.5|371.9|377.5|376.9|372.2|371.6|151822
1582779600000|2020-02-27 05:00:00|372.7|372.1|367.7|367.1|373.8|373.2|366|365.4|111351
1582866000000|2020-02-28 05:00:00|367.5|366.9|368.4|367.8|369.5|368.9|365.5|364.9|15367
1583038800000|2020-03-01 05:00:00|368.3|367.3|372.4|370.9|372.7|371.5|367.5|366.7|2182
1583125200000|2020-03-02 05:00:00|372.5|371|376.9|376.3|377.5|376.8|369.6|368.8|3463
1583211600000|2020-03-03 05:00:00|377.2|376.6|381.5|380.9|384.6|384|376.7|376.1|2637
1583298000000|2020-03-04 05:00:00|381.2|380.6|384.4|382.9|387.1|386.5|379.5|378.9|2846
1583384400000|2020-03-05 05:00:00|384.1|383.1|381.1|379.6|385|383.8|380.1|379.3|1452
1583470800000|2020-03-06 05:00:00|380.6|379.3|376.9|375.9|383.6|382.5|375.7|374.5|1066
1583643600000|2020-03-08 05:00:00|370.7|369.7|369.2|368.2|372.4|371.4|367.3|366.5|68
1583726400000|2020-03-09 04:00:00|369.5|368|377|375.5|377.3|375.8|367.8|366.5|591
1583812800000|2020-03-10 04:00:00|376.7|375.7|377|376.4|380.2|379.2|374.9|373.4|497
1583899200000|2020-03-11 04:00:00|377.2|376.6|371.4|369.9|377.7|377.1|369.9|368.4|654
1583985600000|2020-03-12 04:00:00|371.7|370.2|364.9|363.4|372.7|371.2|364.4|362.9|317
1584072000000|2020-03-13 04:00:00|365|363.5|367.2|365.7|372.4|370.9|364.6|363.1|104
1584244800000|2020-03-15 04:00:00|363|362.4|365.6|365|368.1|367.5|362.8|362.2|8896
1584331200000|2020-03-16 04:00:00|365.5|364.9|356.2|355.6|365.6|365|354.4|353.8|108552
1584417600000|2020-03-17 04:00:00|356.4|355.8|345.4|344.8|357.2|356.6|343.2|342.6|138843
1584504000000|2020-03-18 04:00:00|345.3|344.7|338.3|337.7|345.6|345|333|332.4|146717
1584590400000|2020-03-19 04:00:00|338.1|337.5|352|351.4|355.5|354.9|338.1|337.5|135460
1584676800000|2020-03-20 04:00:00|351.7|351.1|343.7|343.1|357.4|356.8|343.4|342.8|105965
1584849600000|2020-03-22 04:00:00|341.7|341.1|343.4|342.8|344.9|344.3|339.7|339.1|7224
1584936000000|2020-03-23 04:00:00|343.2|342.6|343.7|343.1|346.7|346.1|342.2|341.6|82182
1585022400000|2020-03-24 04:00:00|343.6|343|353|352.4|353|352.4|339.5|338.9|79094
1585108800000|2020-03-25 04:00:00|352.8|352.2|347.7|347.1|353.9|353.3|346.2|345.6|71094
1585195200000|2020-03-26 04:00:00|347.5|346.9|349.1|348.5|350.7|350.1|345.6|345|67259
1585281600000|2020-03-27 04:00:00|349.4|348.8|348|347.4|351.5|350.9|344.4|343.8|64040
1585454400000|2020-03-29 04:00:00|344.5|343.9|346.5|345.9|346.8|346.2|344.1|343.5|5702
1585540800000|2020-03-30 04:00:00|346.4|345.8|343.9|343.3|348.4|347.8|342.1|341.5|60600
1585627200000|2020-03-31 04:00:00|344.1|343.5|341.9|341.3|346.6|346|335.7|335.1|116933
1585713600000|2020-04-01 04:00:00|342|341.4|337.7|337.1|342.7|342.1|335.6|335|82840
1585800000000|2020-04-02 04:00:00|337.6|337|338|337.4|344.7|344.1|335|334.4|95634
1585886400000|2020-04-03 04:00:00|337.9|337.3|332.7|332.1|340.5|339.9|330.5|329.9|84914
1586059200000|2020-04-05 04:00:00|332|331.4|332.3|331.7|332.4|331.8|329.8|329.2|6564
1586145600000|2020-04-06 04:00:00|332.1|331.5|332.3|331.7|334.2|333.6|328.2|327.6|59130
1586232000000|2020-04-07 04:00:00|332.2|331.6|335.6|335|337.7|337.1|331.3|330.7|90012
1586318400000|2020-04-08 04:00:00|335.5|334.9|334|333.4|336.5|335.9|330.9|330.3|76352
1586404800000|2020-04-09 04:00:00|333.8|333.2|334.9|334.3|336|335.4|330.7|330.1|83139
1586664000000|2020-04-12 04:00:00|335.2|334.6|334.8|334.2|336.6|336|334.1|333.5|3528
1586750400000|2020-04-13 04:00:00|335.1|334.5|334.5|333.9|335.4|334.8|329.4|328.8|78180
1586836800000|2020-04-14 04:00:00|334.6|334|330.3|329.7|335.1|334.5|329.5|328.9|100487
1586923200000|2020-04-15 04:00:00|330.2|329.6|324.7|324.1|330.4|329.8|322|321.4|91544
1587009600000|2020-04-16 04:00:00|324.8|324.2|325.8|325.2|327|326.4|322.2|321.6|69359
1587096000000|2020-04-17 04:00:00|326|325.4|327.1|326.5|329.4|328.8|325.3|324.7|50750
1587268800000|2020-04-19 04:00:00|326.8|326.2|325.5|324.9|327.6|327|325.3|324.7|2349
1587355200000|2020-04-20 04:00:00|325.6|325|319.6|319|326.7|326.1|318.8|318.2|78941
1587441600000|2020-04-21 04:00:00|319.7|319.1|315|314.4|319.9|319.3|306.5|305.9|92289
1587528000000|2020-04-22 04:00:00|315.1|314.5|322.7|322.1|325.2|324.6|313.5|312.9|84011
1587614400000|2020-04-23 04:00:00|322.9|322.3|324.4|323.8|329|328.4|320.1|319.5|80948
1587700800000|2020-04-24 04:00:00|324.2|323.6|321.4|320.8|324.4|323.8|317.3|316.7|62089
1587873600000|2020-04-26 04:00:00|320.8|320.2|319.6|319|321.3|320.7|318.9|318.3|3834
1587960000000|2020-04-27 04:00:00|319.4|318.8|311.7|311.1|320.2|319.6|310.4|309.8|66663
1588046400000|2020-04-28 04:00:00|311.6|311|310.5|309.9|314.7|314.1|308.5|307.9|85542
1588132800000|2020-04-29 04:00:00|310.7|310.1|314.4|313.8|316.1|315.5|307.6|307|162352
1588219200000|2020-04-30 04:00:00|314.6|314|316.6|316|320.5|319.9|310.9|310.3|107753
1588305600000|2020-05-01 04:00:00|316.7|316.1|316.7|316.1|317.8|317.2|314.4|313.8|58578
1588478400000|2020-05-03 04:00:00|316|315.4|315.1|314.5|316.5|315.9|314.7|314.1|3832
1588564800000|2020-05-04 04:00:00|314.8|314.2|315.6|315|316.6|316|311.6|311|76720
1588651200000|2020-05-05 04:00:00|315.5|314.9|317.2|316.2|318.3|317.4|313.6|313|2304
1588737600000|2020-05-06 04:00:00|317|316|316.1|315.1|318.2|317.4|313.4|312.8|474
1588824000000|2020-05-07 04:00:00|315.8|314.8|319.5|318.9|320.7|319.9|315.4|314.6|942
1588910400000|2020-05-08 04:00:00|319.7|318.7|320.5|319|323.3|322.5|319|318|1058
1589083200000|2020-05-10 04:00:00|321.6|320.1|322.1|321.1|323.4|321.9|320.9|319.8|4
1589169600000|2020-05-11 04:00:00|322.5|321|317.7|317.1|323.4|322.1|317.4|316.8|69906
1589256000000|2020-05-12 04:00:00|317.9|317.3|321.7|321.1|324.2|323.6|314.9|314.3|119545
1589342400000|2020-05-13 04:00:00|321.4|320.8|318.2|317.6|321.9|321.3|317.9|317.3|77500
1589428800000|2020-05-14 04:00:00|318.4|317.8|317.8|317.2|319.7|319.1|316|315.4|25939
1589515200000|2020-05-15 04:00:00|317.5|316.9|319.8|319.2|320.8|320.2|317.5|316.9|19940
1589688000000|2020-05-17 04:00:00|321.2|320.6|321.7|321.1|322.4|321.8|320.9|320.3|1948
1589774400000|2020-05-18 04:00:00|321.9|321.3|321.5|320.9|322.2|321.6|318.5|317.9|62825
1589860800000|2020-05-19 04:00:00|321.7|321.1|320.4|319.8|326|325.4|319.9|319.3|73789
1589947200000|2020-05-20 04:00:00|320.1|319.5|320.2|319.6|321.7|321.1|318.2|317.6|77740
1590033600000|2020-05-21 04:00:00|320|319.4|318.1|317.5|321|320.4|317.3|316.7|63710
1590120000000|2020-05-22 04:00:00|317.9|317.3|318.5|317.9|320.1|319.5|317.1|316.5|51107
1590379200000|2020-05-25 04:00:00|318.1|317.5|320.1|319.5|320.1|319.5|317.9|317.3|4714
1590465600000|2020-05-26 04:00:00|320.3|319.7|321.2|320.6|324.1|323.5|319.8|319.2|77474
1590552000000|2020-05-27 04:00:00|321.3|320.7|322.2|321.6|323.2|322.6|320.7|320.1|44986
1590638400000|2020-05-28 04:00:00|322.1|321.5|330.7|330.1|331.8|331.2|320.9|320.3|133831
1590724800000|2020-05-29 04:00:00|330.5|329.9|327.1|326.5|330.8|330.2|324.9|324.3|97288
1590897600000|2020-05-31 04:00:00|327|326.4|328.4|327.8|328.4|327.8|326.2|325.6|5583
1590984000000|2020-06-01 04:00:00|328.2|327.6|324.9|324.3|329.4|328.8|321|320.4|74754
1591070400000|2020-06-02 04:00:00|324.6|324|324.5|323.9|326.6|326|323.7|323.1|73998
1591156800000|2020-06-03 04:00:00|324.7|324.1|326.4|325.8|326.4|325.8|323.3|322.7|66343
1591243200000|2020-06-04 04:00:00|326.6|326|331.7|331.1|331.7|331.1|326.3|325.7|88412
1591329600000|2020-06-05 04:00:00|331.5|330.9|334.3|333.7|334.3|333.7|330.3|329.7|122121
1591502400000|2020-06-07 04:00:00|335.4|334.8|334|333.4|335.6|335|333.8|333.2|8150
1591588800000|2020-06-08 04:00:00|333.8|333.2|335.6|335|336.7|336.1|333.1|332.5|112144
1591675200000|2020-06-09 04:00:00|335.4|334.8|329.4|328.8|336|335.4|329.4|328.8|143623
1591761600000|2020-06-10 04:00:00|329.5|328.9|328.9|328.3|330.5|329.9|327.4|326.8|142024
1591848000000|2020-06-11 04:00:00|329|328.4|332.3|331.7|333.5|332.9|328.2|327.6|171746
1591934400000|2020-06-12 04:00:00|332.1|331.5|332.8|332.2|335.5|334.9|331.1|330.5|130088
1592107200000|2020-06-14 04:00:00|331.6|331|332.4|331.8|332.7|332.1|331.4|330.8|3553
1592193600000|2020-06-15 04:00:00|332.2|331.6|335.3|334.7|336.1|335.5|328.6|328|87149
1592280000000|2020-06-16 04:00:00|335.5|334.9|330.5|329.9|337.2|336.6|330.4|329.8|129775
1592366400000|2020-06-17 04:00:00|330.6|330|334.3|333.7|334.5|333.9|328.4|327.8|122286
1592452800000|2020-06-18 04:00:00|334.4|333.8|333|332.4|336.7|336.1|330.4|329.8|125592
1592539200000|2020-06-19 04:00:00|333.1|332.5|336|335.4|336.6|336|332.5|331.9|75732
1592712000000|2020-06-21 04:00:00|335.2|334.6|334.6|334|335.6|335|334|333.4|4401
1592798400000|2020-06-22 04:00:00|334.9|334.3|327.7|327.1|335.2|334.6|324.6|324|95801
1592884800000|2020-06-23 04:00:00|327.6|327|327.5|326.9|329.6|329|326.9|326.3|94301
1592971200000|2020-06-24 04:00:00|327.7|327.1|326|325.4|331.6|331|325.8|325.2|113204
1593057600000|2020-06-25 04:00:00|325.9|325.3|320.9|320.3|326.2|325.6|317.2|316.6|126871
1593144000000|2020-06-26 04:00:00|320.8|320.2|317.9|317.3|322.3|321.7|315.5|314.9|152900
1593316800000|2020-06-28 04:00:00|318.3|317.7|320|319.4|320.3|319.7|317.6|317|9436
1593403200000|2020-06-29 04:00:00|319.8|319.2|327|326.4|328.6|328|319.6|319|150999
1593489600000|2020-06-30 04:00:00|326.8|326.2|344.5|343.9|345.4|344.8|325.9|325.3|213578
1593576000000|2020-07-01 04:00:00|344.2|343.6|349.7|349.1|353.5|352.9|344|343.4|140672
1593662400000|2020-07-02 04:00:00|349.9|349.3|343.3|342.7|353.2|352.6|343.2|342.6|81774
1593921600000|2020-07-05 04:00:00|349.5|348.5|349.9|349.3|350.1|349.5|347.5|346.9|8248
1594008000000|2020-07-06 04:00:00|350.1|349.5|348|347.4|350.1|349.5|344.7|344.1|65945
1594094400000|2020-07-07 04:00:00|347.7|347.1|343.1|342.5|348|347.4|340.7|340.1|71994
1594180800000|2020-07-08 04:00:00|342.8|342.2|347.6|347|348.1|347.5|339.6|339|74181
1594267200000|2020-07-09 04:00:00|347.8|347.2|349.3|348.7|355.3|354.7|346.8|346.2|91720
1594353600000|2020-07-10 04:00:00|349.4|348.8|336.8|336.2|351.8|351.2|336.6|336|103027
1594526400000|2020-07-12 04:00:00|333.7|333.1|332.1|331.5|334.2|333.6|327.2|326.6|11264
1594612800000|2020-07-13 04:00:00|332.2|331.6|328.7|328.1|333.5|332.9|327.9|327.3|150109
1594699200000|2020-07-14 04:00:00|328.5|327.9|326.6|326|332.5|331.9|326.2|325.6|85287
1594785600000|2020-07-15 04:00:00|326.8|326.2|329.4|328.8|329.4|328.8|323.4|322.8|65276
1594872000000|2020-07-16 04:00:00|329.5|328.9|333.5|332.9|334.8|334.2|327.7|327.1|75226
1594958400000|2020-07-17 04:00:00|333.3|332.7|334.1|333.5|335.3|334.7|332.3|331.7|46438
1595131200000|2020-07-19 04:00:00|333.8|333.2|332.9|332.3|334.1|333.5|332.1|331.5|3930
1595217600000|2020-07-20 04:00:00|332.6|332|326.6|326|333.5|332.9|326.5|325.9|65089
1595304000000|2020-07-21 04:00:00|326.5|325.9|326.1|325.5|327.8|327.2|323.4|322.8|65152
1595390400000|2020-07-22 04:00:00|326|325.4|328.3|327.7|329.2|328.6|324.2|323.6|56458
1595476800000|2020-07-23 04:00:00|328|327.4|329.8|329.2|331.2|330.6|326.6|326|57085
1595563200000|2020-07-24 04:00:00|329.7|329.1|328.7|328.1|331.1|330.5|327.4|326.8|68840
1595736000000|2020-07-26 04:00:00|326.8|326.2|327.3|326.7|327.6|327|326.1|325.5|3951
1595822400000|2020-07-27 04:00:00|327.4|326.8|324.7|324.1|329.8|329.2|324.5|323.9|63282
1595908800000|2020-07-28 04:00:00|324.5|323.9|323.2|322.6|325.3|324.7|322.6|322|74861
1595995200000|2020-07-29 04:00:00|323.4|322.8|319.5|318.9|324.2|323.6|318.4|317.8|69393
1596081600000|2020-07-30 04:00:00|319.7|319.1|320.2|319.6|322.2|321.6|318.6|318|74569
1596168000000|2020-07-31 04:00:00|320.3|319.7|318.6|318|320.8|320.2|318.1|317.5|45400
1596340800000|2020-08-02 04:00:00|319|318.4|320.4|319.8|320.8|320.2|319|318.4|1930
1596427200000|2020-08-03 04:00:00|320.5|319.9|319.9|319.3|322|321.4|319.1|318.5|48817
1596513600000|2020-08-04 04:00:00|319.7|319.1|314.9|314.3|320|319.4|312.6|312|95550
1596600000000|2020-08-05 04:00:00|315|314.4|315.7|315.1|316.6|316|313.7|313.1|64657
1596686400000|2020-08-06 04:00:00|315.6|315|316.1|315.5|317.7|317.1|314.3|313.7|66108
1596772800000|2020-08-07 04:00:00|316|315.4|313.5|312.9|316.9|316.3|312.8|312.2|64399
1596945600000|2020-08-09 04:00:00|313.6|313|314.8|314.2|315|314.4|313.6|313|3937
1597032000000|2020-08-10 04:00:00|314.9|314.3|319.1|318.5|319.7|319.1|314.4|313.8|96309
1597118400000|2020-08-11 04:00:00|319.3|318.7|317.3|316.7|320.9|320.3|316.2|315.6|83819
1597204800000|2020-08-12 04:00:00|317.4|316.8|325.6|325|326.1|325.5|314.2|313.6|140490
1597291200000|2020-08-13 04:00:00|325.5|324.9|330.9|330.3|334.4|333.8|324.9|324.3|179320
1597377600000|2020-08-14 04:00:00|330.7|330.1|331.5|330.9|332.6|332|328.9|328.3|85046
1597550400000|2020-08-16 04:00:00|334.8|334.2|335.8|335.2|335.8|335.2|334.3|333.7|7814
1597636800000|2020-08-17 04:00:00|335.6|335|338|337.4|339|338.4|335.3|334.7|78926
1597723200000|2020-08-18 04:00:00|338.1|337.5|333.5|332.9|340.2|339.6|332.4|331.8|74475
1597809600000|2020-08-19 04:00:00|333.3|332.7|333.8|333.2|336.4|335.8|332.7|332.1|54130
1597896000000|2020-08-20 04:00:00|333.7|333.1|335.6|335|335.9|335.3|330|329.4|72895
1597982400000|2020-08-21 04:00:00|335.3|334.7|336.3|335.7|336.7|336.1|334.4|333.8|65789
1598155200000|2020-08-23 04:00:00|337.5|336.9|338.1|337.5|338.3|337.7|336.9|336.3|5408
1598241600000|2020-08-24 04:00:00|338.2|337.6|346.3|345.7|346.5|345.9|337.4|336.8|81142
1598328000000|2020-08-25 04:00:00|346.4|345.8|350.9|350.3|351|350.4|346.3|345.7|86827
1598414400000|2020-08-26 04:00:00|351|350.4|352.2|351.6|352.6|352|347.4|346.8|68374
1598500800000|2020-08-27 04:00:00|352.4|351.8|355.1|354.5|355.4|354.8|349.3|348.7|85899
1598587200000|2020-08-28 04:00:00|355.2|354.6|357|356.4|357|356.4|351.6|351|174400
1598760000000|2020-08-30 04:00:00|357.6|357|359.9|359.3|360.4|359.8|357.2|356.6|1461
1598846400000|2020-08-31 04:00:00|360.2|359.6|355.2|354.6|362|361.4|349.6|348.9|8273
1598932800000|2020-09-01 04:00:00|355.4|354.8|357.2|356.2|358.3|357.1|350.5|349.6|2850
1599019200000|2020-09-02 04:00:00|356.7|356.1|356.8|355.8|358.1|357.4|353|352.3|1843
1599105600000|2020-09-03 04:00:00|357|355.5|354.3|352.8|357.9|357.3|352.2|351.1|1650
1599192000000|2020-09-04 04:00:00|354.1|353.3|356.1|355.5|358.3|357.3|353.1|352.2|1417
1599451200000|2020-09-07 04:00:00|357.3|355.8|362.6|361.1|363.1|361.9|357|355.5|47
1599537600000|2020-09-08 04:00:00|362.7|361.6|360|358.5|363.1|362|356.2|355.1|834
1599624000000|2020-09-09 04:00:00|359.6|359|360.7|359.2|361.7|360.4|357.7|357|110
1599710400000|2020-09-10 04:00:00|361.1|359.6|366.5|365|366.8|365.8|360.5|359|714
1599796800000|2020-09-11 04:00:00|366.8|365.3|370|368.5|370|369|364.3|362.8|562
1599969600000|2020-09-13 04:00:00|368.9|368.3|371|370.4|371.2|370.6|368.9|368.3|11864
1600056000000|2020-09-14 04:00:00|371.2|370.6|369.3|368.7|371.2|370.6|367.7|367.1|67026
1600142400000|2020-09-15 04:00:00|369.1|368.5|365.2|364.6|369.8|369.2|362.2|361.6|81401
1600228800000|2020-09-16 04:00:00|365.4|364.8|371|370.4|372.5|371.9|363.2|362.6|90840
1600315200000|2020-09-17 04:00:00|370.7|370.1|379.3|378.7|379.8|379.2|368.5|367.9|131530
1600401600000|2020-09-18 04:00:00|379.1|378.5|379.2|378.6|379.6|379|375.9|375.3|95686
1600574400000|2020-09-20 04:00:00|378.1|377.5|379.1|378.5|379.1|378.5|376.9|376.3|7936
1600660800000|2020-09-21 04:00:00|378.9|378.3|371.8|371.2|379.4|378.8|369.5|368.9|127262
1600747200000|2020-09-22 04:00:00|371.5|370.9|369.4|368.8|374.3|373.7|367.1|366.5|94110
1600833600000|2020-09-23 04:00:00|369.1|368.5|366.2|365.6|370.7|370.1|365.7|365.1|81070
1600920000000|2020-09-24 04:00:00|366.3|365.7|365.7|365.1|366.9|366.3|364.4|363.8|94912
1601006400000|2020-09-25 04:00:00|365.9|365.3|366.5|365.9|368.7|368.1|365.2|364.6|71200
1601179200000|2020-09-27 04:00:00|365.9|365.3|366.4|365.8|367|366.4|365.2|364.6|6126
1601265600000|2020-09-28 04:00:00|366.5|365.9|367.4|366.8|371.3|370.7|362.3|361.7|85627
1601352000000|2020-09-29 04:00:00|367.6|367|365.6|365|367.9|367.3|363.1|362.5|77569
1601438400000|2020-09-30 04:00:00|365.5|364.9|383.6|383|384.6|384|364.1|363.5|179744
1601524800000|2020-10-01 04:00:00|383.8|383.2|382.6|382|387.3|386.7|381.6|381|122151
1601611200000|2020-10-02 04:00:00|382.8|382.2|381.9|381.3|385.3|384.7|379.5|378.9|86842
1601784000000|2020-10-04 04:00:00|381.1|380.5|381.8|381.2|382.1|381.5|380.6|380|4090
1601870400000|2020-10-05 04:00:00|381.7|381.1|382.8|382.2|384.9|384.3|380.3|379.7|66113
1601956800000|2020-10-06 04:00:00|382.9|382.3|387.9|387.3|391.7|391.1|382.3|381.7|119672
1602043200000|2020-10-07 04:00:00|388.1|387.5|392.2|391.6|394.4|393.8|387.9|387.3|102703
1602129600000|2020-10-08 04:00:00|392.1|391.5|392.3|391.7|396.8|396.2|388.8|388.2|120328
1602216000000|2020-10-09 04:00:00|392.4|391.8|396.7|396.1|400.3|399.7|390.2|389.6|159126
1602388800000|2020-10-11 04:00:00|398.3|397.7|399.3|398.7|400|399.4|396.5|395.9|10024
1602475200000|2020-10-12 04:00:00|399.4|398.8|394.6|394|401.5|400.9|389.9|389.3|102172
1602561600000|2020-10-13 04:00:00|394.4|393.8|393|392.4|395.4|394.8|390.9|390.3|73901
1602648000000|2020-10-14 04:00:00|393.2|392.6|398.9|398.3|401.1|400.5|391|390.4|112755
1602734400000|2020-10-15 04:00:00|399|398.4|404.8|404.2|405.9|405.3|395.9|395.3|147828
1602820800000|2020-10-16 04:00:00|404.5|403.9|404.6|404|410.3|409.7|404|403.4|118903
1602993600000|2020-10-18 04:00:00|403.9|403.3|406.7|406.1|408.2|407.6|403|402.4|11029
1603080000000|2020-10-19 04:00:00|406.6|406|407.8|407.2|408.7|408.1|404.3|403.7|81059
1603166400000|2020-10-20 04:00:00|407.7|407.1|412.7|412.1|413.1|412.5|406.1|405.5|106470
1603252800000|2020-10-21 04:00:00|412.6|412|414.1|413.5|416.6|416|412.1|411.5|136589
1603339200000|2020-10-22 04:00:00|414.3|413.7|417.8|417.2|419.9|419.3|413.3|412.7|117675
1603425600000|2020-10-23 04:00:00|417.9|417.3|420.5|419.9|420.8|420.2|415.6|415|96944
1603598400000|2020-10-25 04:00:00|419.9|419.3|418.5|417.9|419.9|419.3|417.7|417.1|13401
1603684800000|2020-10-26 04:00:00|418.7|418.1|418.5|417.9|419.5|418.9|413.9|413.3|110821
1603771200000|2020-10-27 04:00:00|418.8|418.2|415|414.4|422.5|421.9|412.9|412.3|129076
1603857600000|2020-10-28 04:00:00|415.1|414.5|405.3|404.7|415.5|414.9|401.8|401.2|193200
1603944000000|2020-10-29 04:00:00|405.2|404.6|400.1|399.5|405.8|405.2|394.9|394.3|180992
1604030400000|2020-10-30 04:00:00|400.2|399.6|400.4|399.8|402.5|401.9|397.3|396.7|92946
1604203200000|2020-11-01 04:00:00|398.7|398.1|397.4|396.8|398.7|398.1|396.7|396.1|9379
1604293200000|2020-11-02 05:00:00|397.2|396.6|400.5|399.9|400.7|400.1|395.9|395.3|92416
1604379600000|2020-11-03 05:00:00|400.6|400|403.2|402.6|405.5|404.9|400.2|399.6|108735
1604466000000|2020-11-04 05:00:00|403|402.4|412.7|412.1|413.2|412.6|400.2|399.6|83194
1604552400000|2020-11-05 05:00:00|412.6|412|412.1|411.5|420.6|420|411.1|410.5|122234
1604638800000|2020-11-06 05:00:00|412.3|411.7|410.5|409.9|414.9|414.3|410.2|409.6|88864
1604811600000|2020-11-08 05:00:00|410.2|409.6|410|409.4|411.7|411.1|407.8|407.2|11375
1604898000000|2020-11-09 05:00:00|410.1|409.5|412.4|411.8|414.5|413.9|406.5|405.9|105432
1604984400000|2020-11-10 05:00:00|412.3|411.7|432|431.4|433.1|432.5|411.6|411|185536
1605070800000|2020-11-11 05:00:00|432.1|431.5|420.7|420.1|432.6|432|419.9|419.3|141319
1605157200000|2020-11-12 05:00:00|420.9|420.3|412.9|412.3|425.2|424.6|410.5|409.9|117923
1605243600000|2020-11-13 05:00:00|412.8|412.2|415.6|415|419.4|418.8|412.6|412|85597
1605416400000|2020-11-15 05:00:00|415.7|415.1|417|416.4|418.5|417.9|415.7|415.1|7844
1605502800000|2020-11-16 05:00:00|417.1|416.5|425.1|424.5|425.3|424.7|416.6|416|67976
1605589200000|2020-11-17 05:00:00|425|424.4|425.6|425|427.2|426.6|423.3|422.7|84138
1605675600000|2020-11-18 05:00:00|425.9|425.3|428.1|427.5|431.9|431.3|424.6|424|100364
1605762000000|2020-11-19 05:00:00|428.2|427.6|428.6|428|429.5|428.9|423.1|422.5|66510
1605848400000|2020-11-20 05:00:00|428.7|428.1|427.2|426.6|432.1|431.5|426.8|426.2|77936
1606021200000|2020-11-22 05:00:00|431.5|430.9|433.6|433|433.6|433|431.3|430.7|7743
1606107600000|2020-11-23 05:00:00|433.8|433.2|428|427.4|434.6|434|427.7|427.1|79997
1606194000000|2020-11-24 05:00:00|428.2|427.6|432.6|432|433.6|433|422.2|421.6|86145
1606280400000|2020-11-25 05:00:00|432.5|431.9|426.2|425.6|432.6|432|426|425.4|82634
1606453200000|2020-11-27 05:00:00|426.6|426|433.8|433.2|434|433.4|424.9|424.3|107988
1606626000000|2020-11-29 05:00:00|434.5|433.9|436.7|436.1|436.9|436.3|433.4|432.8|21955
1606712400000|2020-11-30 05:00:00|436.9|436.3|426.6|426|438.3|437.7|423.8|423.2|181446
1606798800000|2020-12-01 05:00:00|426.3|425.7|418.7|418.1|428.3|427.7|416.4|415.8|534850
1606885200000|2020-12-02 05:00:00|418.5|417.9|422.9|422.3|424.4|423.8|414.2|413.6|813338
1606971600000|2020-12-03 05:00:00|422.7|422.1|425.2|424.6|427.2|426.6|421.9|421.3|287421
1607058000000|2020-12-04 05:00:00|425.4|424.8|420.1|419.5|426.8|426.2|419.3|418.7|87514
1607230800000|2020-12-06 05:00:00|418.4|417.8|418.4|417.8|419.4|418.8|417.7|417.1|112876
1607317200000|2020-12-07 05:00:00|418.3|417.7|422.9|422.3|425.1|424.5|415.4|414.8|222416
1607403600000|2020-12-08 05:00:00|423.2|422.6|420.8|420.2|424.5|423.9|418.7|418.1|156184
1607490000000|2020-12-09 05:00:00|421|420.4|424.6|424|425.1|424.5|420.5|419.9|440470
1607576400000|2020-12-10 05:00:00|424.8|423.8|423.1|422.5|427.6|427|420.9|420.3|161344
1607662800000|2020-12-11 05:00:00|423.4|422.8|423.9|423.3|424.7|424.1|418.4|417.8|110629
1607835600000|2020-12-13 05:00:00|424.2|423.6|427.4|426.8|428.7|428.1|423.9|423.3|7654
1607922000000|2020-12-14 05:00:00|427.2|426.6|423|422.4|427.6|427|421.7|421.1|58399
1608008400000|2020-12-15 05:00:00|423.1|422.5|425.5|424.9|426|425.4|420.9|420.3|55775
1608094800000|2020-12-16 05:00:00|425.7|425.1|429|428.4|429.7|429.1|425|424.4|61980
1608181200000|2020-12-17 05:00:00|429.3|428.7|434.5|433.9|434.8|434.2|424.8|424.2|71766
1608267600000|2020-12-18 05:00:00|434.3|433.7|437.5|436.9|438.8|438.2|432.5|431.9|64312
1608440400000|2020-12-20 05:00:00|438.6|438|439.6|439|440.3|439.7|438.1|437.5|7906
1608526800000|2020-12-21 05:00:00|439.7|439.1|441.1|440.5|441.8|441.2|430.7|430.1|75946
1608613200000|2020-12-22 05:00:00|440.8|440.2|443|442.4|444.6|444|437.6|437|82064
1608699600000|2020-12-23 05:00:00|443.1|442.5|448.3|447.7|450|449.4|443|442.4|87056
1608786000000|2020-12-24 05:00:00|448.4|447.8|451|450.4|451.7|451.1|447.4|446.8|40089
1609045200000|2020-12-27 05:00:00|452.3|451.7|455.6|455|455.7|455.1|452|451.4|9379
1609131600000|2020-12-28 05:00:00|455.4|454.8|454.2|453.6|457.8|457.2|448.6|448|79122
1609218000000|2020-12-29 05:00:00|454.3|453.7|466.1|465.5|467.3|466.7|454|453.4|104754
1609304400000|2020-12-30 05:00:00|465.9|465.3|479.1|478.5|480.6|480|462.8|462.2|88201
1609390800000|2020-12-31 05:00:00|479.2|478.6|485.3|484.7|485.5|484.9|475.6|475|87671
1609650000000|2021-01-03 05:00:00|487.4|486.8|491.6|491|494.1|493.5|486.7|486.1|17187
1609736400000|2021-01-04 05:00:00|491.8|491.2|485.1|484.5|497.9|497.3|480.1|479.5|131189
1609822800000|2021-01-05 05:00:00|484.9|484.3|499.1|498.5|499.3|498.7|482.9|482.3|132052
1609909200000|2021-01-06 05:00:00|499.3|498.7|493.9|493.3|502.9|502.3|492.1|491.5|99751
1609995600000|2021-01-07 05:00:00|494|493.4|498.4|497.8|499|498.4|487.8|487.2|100422
1610082000000|2021-01-08 05:00:00|498.6|498|497.5|496.9|500.1|499.5|493.4|492.8|85864
1610254800000|2021-01-10 05:00:00|497.4|496.8|497.6|497|500.7|500.1|497|496.4|13204
1610341200000|2021-01-11 05:00:00|497.3|496.7|491.3|490.7|499.7|499.1|490|489.4|98073
1610427600000|2021-01-12 05:00:00|491.4|490.8|534.8|534.2|540.1|539.5|491|490.4|153264
1610514000000|2021-01-13 05:00:00|534.9|534.3|526.9|526.3|542.8|542.2|520.6|520|162463
1610600400000|2021-01-14 05:00:00|526.7|526.1|532.9|532.3|537.9|537.3|523.6|523|117458
1610686800000|2021-01-15 05:00:00|532.6|532|531.9|531.3|537.8|537.2|529.3|528.7|88041
1610946000000|2021-01-18 05:00:00|529.6|529|528.7|528.1|530.2|529.6|528.2|527.6|3099
1611032400000|2021-01-19 05:00:00|529|528.4|524.3|523.7|535.4|534.8|521.4|520.8|100389
1611118800000|2021-01-20 05:00:00|524.5|523.9|529.7|529.1|530.2|529.6|514|513.4|127346
1611205200000|2021-01-21 05:00:00|529.8|529.2|520.4|519.8|532.6|532|517.8|517.2|95025
1611291600000|2021-01-22 05:00:00|520.5|519.9|501.5|500.9|523.3|522.7|500.3|499.7|148650
1611464400000|2021-01-24 05:00:00|501.4|500.8|496.1|495.5|506.6|506|493.9|493.3|31456
1611550800000|2021-01-25 05:00:00|495.9|495.3|511.2|510.6|516.8|516.2|494.9|494.3|133816
1611637200000|2021-01-26 05:00:00|511.1|510.5|537.6|537|540.2|539.6|509.5|508.9|126946
1611723600000|2021-01-27 05:00:00|537.7|537.1|532.8|532.2|544.4|543.8|530.4|529.8|117812
1611810000000|2021-01-28 05:00:00|532.9|532.3|540.6|540|551.6|551|530.1|529.5|144897
1611896400000|2021-01-29 05:00:00|540.7|540.1|547.8|547.2|554.1|553.5|535.2|534.6|142989
1612069200000|2021-01-31 05:00:00|550.5|549.9|555.1|554.5|556.1|555.5|549.3|548.7|12345
1612155600000|2021-02-01 05:00:00|555|554.4|549|548.4|556.1|555.5|539.7|539.1|115169
1612242000000|2021-02-02 05:00:00|548.9|548.3|538.9|538.3|550.4|549.8|538.2|537.6|96745
1612328400000|2021-02-03 05:00:00|539|538.4|551.4|550.8|553.3|552.7|536.3|535.7|117659
1612414800000|2021-02-04 05:00:00|551.5|550.9|546.7|546.1|556.2|555.6|546|545.4|117996
1612501200000|2021-02-05 05:00:00|546.6|546|548.6|548|551.4|550.8|545.3|544.7|113285
1612674000000|2021-02-07 05:00:00|549.3|548.7|549.5|548.9|551.5|550.9|548.8|548.2|5631
1612760400000|2021-02-08 05:00:00|549.4|548.8|566.2|565.6|566.5|565.9|548.7|548.1|125572
1612846800000|2021-02-09 05:00:00|566.3|565.7|551.4|550.8|572|570.7|544.3|543.7|179264
1612933200000|2021-02-10 05:00:00|551.5|550.9|527.3|526.7|552.1|551.5|524.1|523.5|147166
1613019600000|2021-02-11 05:00:00|527.4|526.8|542.2|541.6|545.3|544.7|525.3|524.7|121586
1613106000000|2021-02-12 05:00:00|542.3|541.7|538.3|537.7|545.5|544.9|535.8|535.2|59431
1613365200000|2021-02-15 05:00:00|545.4|544.8|544|543.4|549.7|549.1|543.3|542.7|9021
1613451600000|2021-02-16 05:00:00|544.3|543.7|551.1|550.5|552.9|552.3|537.2|536.6|75121
1613538000000|2021-02-17 05:00:00|551.2|550.6|550.7|550.1|552.9|552.3|545.5|544.9|65380
1613624400000|2021-02-18 05:00:00|550.8|550.2|546.9|546.3|553|552.4|545|544.4|70194
1613710800000|2021-02-19 05:00:00|547|546.4|542.7|542.1|555.3|554.7|541|540.4|112378
1613883600000|2021-02-21 05:00:00|544.6|544|548.3|547.7|549.3|548.7|544|543.4|9654
1613970000000|2021-02-22 05:00:00|548.5|547.9|555.9|555.3|556.2|555.6|543.7|543.1|168416
1614056400000|2021-02-23 05:00:00|556.2|555.6|551.9|551.3|559.5|558.9|551.4|550.8|162471
1614142800000|2021-02-24 05:00:00|552.1|551.5|556.2|555.6|558.7|558.1|551.4|550.8|182541
1614229200000|2021-02-25 05:00:00|556.1|555.5|546.4|545.8|557.7|557.1|541.7|541.1|157354
1614315600000|2021-02-26 05:00:00|546.6|546|550.4|549.8|550.4|549.8|541.4|540.8|253396
1614488400000|2021-02-28 05:00:00|554.2|553.6|552.5|551.9|555.5|554.9|551.7|551.1|17437
1614574800000|2021-03-01 05:00:00|552.6|552|533.5|532.9|553|552.4|533.5|532.9|145238
1614661200000|2021-03-02 05:00:00|533.3|532.7|541.4|540.8|550.3|549.7|533|532.4|255448
1614747600000|2021-03-03 05:00:00|541.6|541|539.1|538.5|544.8|544.2|534.7|534.1|266327
1614834000000|2021-03-04 05:00:00|538.8|538.2|535.5|534.9|542.2|541.6|531|530.4|98270
1614920400000|2021-03-05 05:00:00|535.4|534.8|548.4|547.8|548.8|548.2|535|534.4|339773
1615093200000|2021-03-07 05:00:00|550.7|550.1|554.5|553.9|557.3|556.7|550.6|550|12868
1615179600000|2021-03-08 05:00:00|554.7|554.1|545.2|544.6|555.4|554.8|538.2|537.6|176946
1615266000000|2021-03-09 05:00:00|545|544.4|542|541.4|547.8|546.8|537.4|536.8|75741
1615352400000|2021-03-10 05:00:00|541.8|541.2|533.8|533.2|542.1|541.5|531.8|531.2|96734
1615438800000|2021-03-11 05:00:00|534|533.4|535.1|534.5|542|541.4|533.8|533.2|94765
1615525200000|2021-03-12 05:00:00|535.3|534.7|539.8|539.2|540.6|540|531.5|530.9|64626
1615698000000|2021-03-14 05:00:00|537.4|536.8|536.4|535.8|539.7|539.1|535.2|534.6|5567
1615780800000|2021-03-15 04:00:00|536.7|536.1|551.1|550.5|551.9|551.3|532.6|532|78372
1615867200000|2021-03-16 04:00:00|551.3|550.7|554.3|553.7|554.8|554.2|546.3|545.7|69014
1615953600000|2021-03-17 04:00:00|554.6|554|554.3|553.7|557.2|556.6|551.2|550.6|72771
1616040000000|2021-03-18 04:00:00|554.2|553.6|545.8|545.2|556.5|555.9|543.9|543.3|84984
1616126400000|2021-03-19 04:00:00|545.7|545.1|555|554.4|556.8|556.2|544|543.4|74876
1616299200000|2021-03-21 04:00:00|555.1|554.5|553.2|552.6|556|555.4|551.9|551.3|4591
1616385600000|2021-03-22 04:00:00|553.4|552.8|548|547.4|553.6|553|544.2|543.6|69308
1616472000000|2021-03-23 04:00:00|547.9|547.3|546.7|546.1|552.8|552.2|544.7|544.1|65404
1616558400000|2021-03-24 04:00:00|546.6|546|547.1|546.5|550.7|550.1|545.5|544.9|49730
1616644800000|2021-03-25 04:00:00|547.2|546.6|543.3|542.7|549.1|548.5|538.9|538.3|83341
1616731200000|2021-03-26 04:00:00|543.2|542.6|548.3|547.7|550.2|549.6|542.1|541.5|67852
1616904000000|2021-03-28 04:00:00|547.1|546.5|545.1|544.5|547.2|546.6|544.6|544|4399
1616990400000|2021-03-29 04:00:00|545.2|544.6|541.2|540.6|545.7|545.1|538.4|537.8|59490
1617076800000|2021-03-30 04:00:00|541.1|540.5|535.1|534.5|543.1|542.5|529.5|528.9|70771
1617163200000|2021-03-31 04:00:00|535.2|534.6|575.2|574.6|578.5|577.9|531.1|530.5|87443
1617249600000|2021-04-01 04:00:00|575.3|574.7|554.5|553.9|575.8|575.2|551.8|551.2|103632
1617508800000|2021-04-04 04:00:00|556.1|555.5|554.8|554.2|558.5|557.9|551.9|551.3|6295
1617595200000|2021-04-05 04:00:00|554.7|554.1|548.5|547.9|557.9|557.3|545|544.4|66534
1617681600000|2021-04-06 04:00:00|548.6|548|552.2|551.6|555.7|555.1|547.3|546.7|65208
1617768000000|2021-04-07 04:00:00|552.3|551.7|554.1|553.5|556.2|555.6|548.7|548.1|79910
1617854400000|2021-04-08 04:00:00|553.8|553.2|572.1|571.5|575.2|574.6|553.2|552.6|128625
1617940800000|2021-04-09 04:00:00|571.8|571.2|569.3|568.7|586.8|585.7|569.2|568.6|120043
1618113600000|2021-04-11 04:00:00|571.7|571.1|573.4|572.8|578.9|578.3|571.5|570.9|8345
1618200000000|2021-04-12 04:00:00|573.5|572.9|561.3|560.7|574.3|573.7|559.4|558.8|104336
1618286400000|2021-04-13 04:00:00|561.5|560.9|572.9|572.3|577|576.4|559.8|559.2|107092
1618372800000|2021-04-14 04:00:00|573.1|572.5|588.1|587.5|590|589.4|572.8|572.2|123898
1618459200000|2021-04-15 04:00:00|587.8|587.2|583.4|582.8|593.7|593.1|580.1|579.5|85277
1618545600000|2021-04-16 04:00:00|583.3|582.7|580.3|579.7|587.7|587.1|577|576.4|99716
1618718400000|2021-04-18 04:00:00|583.3|582.7|585.6|585|586.4|585.8|582.9|582.3|5342
1618804800000|2021-04-19 04:00:00|585.5|584.9|589.5|588.9|589.9|589.3|581.5|580.9|54660
1618891200000|2021-04-20 04:00:00|589.6|589|603.5|602.9|603.7|603.1|587.9|587.3|83240
1618977600000|2021-04-21 04:00:00|603.7|603.1|619.9|619.3|624.9|624.3|594.3|593.7|95516
1619064000000|2021-04-22 04:00:00|620.2|619.6|633.2|632.6|641.3|640.7|614.3|613.7|76892
1619150400000|2021-04-23 04:00:00|633.3|632.7|642.7|642.1|643.5|642.9|625.9|625.3|75567
1619323200000|2021-04-25 04:00:00|645.6|645|650.1|649.5|655.8|655.2|645.2|644.3|18494
1619409600000|2021-04-26 04:00:00|650.3|649.7|670.6|670|674.1|673.5|647.4|646.8|1378419112
1619496000000|2021-04-27 04:00:00|670.9|670.3|649.3|648.7|693.3|692.7|641.5|640.9|3277222
1619582400000|2021-04-28 04:00:00|649.6|649|654.7|654.1|683.1|682.5|643.6|643|486017
1619668800000|2021-04-29 04:00:00|654.8|654.2|660.8|660.2|664.9|664.3|649.2|648.6|195155
1619755200000|2021-04-30 04:00:00|660.9|660.3|688.7|687.2|689|688.1|657.4|656.8|361360103
1619928000000|2021-05-02 04:00:00|696.3|695.7|700.8|700.2|708.8|708.2|693.4|692.8|22978
1620014400000|2021-05-03 04:00:00|701|700.4|690.3|689.7|708.1|707.5|682.8|682.2|253274
1620100800000|2021-05-04 04:00:00|690.1|689.5|704|703.4|711.8|711.2|689.3|688.7|222166
1620187200000|2021-05-05 04:00:00|704.1|703.5|722.7|722.1|728.4|727.8|698.2|697.6|144022
1620273600000|2021-05-06 04:00:00|722.4|721.8|728.9|728.3|733|732.4|710.7|710.1|100809
1620360000000|2021-05-07 04:00:00|728.7|728.1|735.5|734.9|739.4|738.8|719.9|719.3|636536
1620532800000|2021-05-09 04:00:00|729.7|729.1|728.9|728.3|733.6|733|723.9|723.3|133266
1620619200000|2021-05-10 04:00:00|728.8|728.2|711.1|710.5|733.1|732.5|705.5|704.9|123682
1620705600000|2021-05-11 04:00:00|710.8|710.2|729.6|729|734.1|733.5|707.8|707.2|327473
1620792000000|2021-05-12 04:00:00|729.4|728.8|706.2|705.6|732.5|731.9|699.7|699.1|607142
1620878400000|2021-05-13 04:00:00|706.3|705.7|680.5|679.9|712.4|711.8|666.6|666|970983164
1620964800000|2021-05-14 04:00:00|680.6|680|643.8|643.2|686.6|686|640.7|640.1|135720
1621137600000|2021-05-16 04:00:00|634.4|633.8|632|631.4|638|637.4|627.6|627|14459
1621224000000|2021-05-17 04:00:00|631.8|631.2|654.2|653.6|656.4|655.8|629.4|628.8|94731
1621310400000|2021-05-18 04:00:00|654.1|653.5|645|644.4|659.9|659.3|642.9|642.3|82650
1621396800000|2021-05-19 04:00:00|644.8|644.2|651.4|650.8|654.8|654.2|626|625.4|79209
1621483200000|2021-05-20 04:00:00|651.3|650.7|646.7|646.1|658.2|657.6|643.4|642.8|69457
1621569600000|2021-05-21 04:00:00|646.9|646.3|642|641.4|651.3|650.7|639.3|638.7|57753
1621742400000|2021-05-23 04:00:00|630.6|630|630|629.4|632.7|632.1|627.2|626.6|7829
1621828800000|2021-05-24 04:00:00|629.9|629.3|632.9|632.3|639.4|638.8|624.6|624|56167
1621915200000|2021-05-25 04:00:00|632.8|632.2|601.9|601.3|633.7|633.1|595.5|594.9|111579
1622001600000|2021-05-26 04:00:00|602|601.4|603.1|602.5|606.1|605.5|581.1|580.5|91434
1622088000000|2021-05-27 04:00:00|603|602.4|640.4|639.8|645.9|645.3|598.9|598.3|91744
1622174400000|2021-05-28 04:00:00|640.5|639.9|628.3|627.7|641.9|641.3|625|624.4|65513
1622433600000|2021-05-31 04:00:00|634|633.4|632.3|631.7|638.7|638.1|629.2|628.6|9309
1622520000000|2021-06-01 04:00:00|632.5|631.9|649.6|649|661.9|661.3|628.4|627.8|80521
1622606400000|2021-06-02 04:00:00|649.5|648.9|644.1|643.5|656.3|655.7|629.8|629.2|88121
1622692800000|2021-06-03 04:00:00|644.2|643.6|629.1|628.5|646.3|645.7|616.2|615.6|86418
1622779200000|2021-06-04 04:00:00|629|628.4|643.8|643.2|647.8|647.2|625.7|625.1|73648
1622952000000|2021-06-06 04:00:00|657.1|656.5|655.8|655.2|665.5|664.9|654.5|653.9|14807
1623038400000|2021-06-07 04:00:00|655.9|655.3|653.5|652.9|663.6|663|640.2|639.6|110137
1623124800000|2021-06-08 04:00:00|653.4|652.8|647.3|646.7|662.2|661.6|645.2|644.6|107698
1623211200000|2021-06-09 04:00:00|647.5|646.9|654.1|653.5|659.9|659.3|636.8|636.2|100560
1623297600000|2021-06-10 04:00:00|653.9|653.3|660.4|659.8|674.7|674.1|653.9|653.3|120875
1623384000000|2021-06-11 04:00:00|660.5|659.9|649|648.4|661.4|660.8|634.6|634|106928
1623556800000|2021-06-13 04:00:00|635.6|635|621.7|621.1|635.6|635|611.5|610.9|15883
1623643200000|2021-06-14 04:00:00|621.8|621.2|612.3|611.7|628.7|628.1|610.1|609.5|69289
1623729600000|2021-06-15 04:00:00|612.2|611.6|615.1|614.5|618.2|617.6|597.2|596.6|83758
1623816000000|2021-06-16 04:00:00|615.3|614.7|600.2|599.6|624.2|623.6|599.1|598.5|84380
1623902400000|2021-06-17 04:00:00|600.1|599.5|570.5|569.9|601.7|601.1|563.9|563.3|91050
1623988800000|2021-06-18 04:00:00|570.4|569.8|594.3|593.7|601.6|601|566.6|566|77247
1624161600000|2021-06-20 04:00:00|568.9|568.3|577.6|577|583.9|583.3|568.7|568.1|4586
1624248000000|2021-06-21 04:00:00|577.3|576.7|585.5|584.9|589.6|589|563.3|562.7|55631
1624334400000|2021-06-22 04:00:00|585.6|585|562.8|562.2|586.5|585.9|560.8|560.2|56512
1624420800000|2021-06-23 04:00:00|562.9|562.3|551.8|551.2|565.5|564.9|550.5|549.9|53289
1624507200000|2021-06-24 04:00:00|551.9|551.3|554.6|554|561.5|560.9|535.2|534.6|63609
1624593600000|2021-06-25 04:00:00|554.5|553.9|533.7|532.7|557.4|556.8|532.3|531.7|53391
1624766400000|2021-06-27 04:00:00|531|530.4|533|532.4|535.7|535.1|528.9|528.3|3422
1624852800000|2021-06-28 04:00:00|532.8|532.2|553.3|552.7|561.6|561|530.1|529.5|57141
1624939200000|2021-06-29 04:00:00|553.1|552.5|554.1|553.5|569.7|569.1|552.6|552|65400
1625025600000|2021-06-30 04:00:00|554.2|553.6|609.4|608.8|609.7|609.1|540.4|539.8|76750
1625112000000|2021-07-01 04:00:00|609.5|608.9|604.7|604.1|625.1|624.5|596.9|596.3|63838
1625198400000|2021-07-02 04:00:00|604.8|604.2|592|590.5|610.7|610.1|587.1|586.5|41159
1625457600000|2021-07-05 04:00:00|589.6|589|589.6|589|589.6|589|589.6|589|0
1625544000000|2021-07-06 04:00:00|563.6|562.6|553.6|553|563.6|562.7|542|541.4|30111
1625630400000|2021-07-07 04:00:00|553.7|553.1|544.4|543.8|556|555.4|529.8|529.2|50990
1625716800000|2021-07-08 04:00:00|544.5|543.9|532.9|532.3|547.8|547.2|530.7|530.1|46767
1625803200000|2021-07-09 04:00:00|533|532.4|523.8|523.2|534.6|534|518.4|517.8|46686
1625976000000|2021-07-11 04:00:00|524.8|524.2|528.1|527.5|531.1|530.5|524.7|524.1|2674
1626062400000|2021-07-12 04:00:00|528|527.4|537.9|537.3|543.3|542.7|524.9|524.3|47713
1626148800000|2021-07-13 04:00:00|537.8|537.2|546.1|545.5|555.5|554.9|536.5|535.9|53839
1626235200000|2021-07-14 04:00:00|545.9|545.3|564|563.4|569.5|568.9|544.8|544.2|46248
1626321600000|2021-07-15 04:00:00|563.9|563.3|561.7|561.1|567|566.4|558.4|557.8|40682
1626408000000|2021-07-16 04:00:00|561.8|561.2|553.1|552.5|569.1|568.5|552.3|551.7|45569
1626580800000|2021-07-18 04:00:00|568.5|567.9|566.5|565.9|570.3|569.7|564.3|563.7|4644
1626667200000|2021-07-19 04:00:00|566.4|565.8|561.2|560.6|569.5|568.9|547.5|546.9|37245
1626753600000|2021-07-20 04:00:00|561.4|560.8|571.4|570.8|574.8|574.2|560.2|559.6|43712
1626840000000|2021-07-21 04:00:00|571.5|570.9|563.4|562.8|576.8|576.2|562.4|561.8|46563
1626926400000|2021-07-22 04:00:00|563.2|562.6|565.5|564.9|568.1|567.5|553.4|552.8|44680
1627012800000|2021-07-23 04:00:00|565.7|565.1|545.4|544.4|567.6|567|543.3|542.7|40963
1627185600000|2021-07-25 04:00:00|548.4|547.8|541.1|540.5|549.3|548.7|540.7|540.1|3691
1627272000000|2021-07-26 04:00:00|541.3|540.7|550.4|549.8|556.5|555.9|535|534.4|37671
1627358400000|2021-07-27 04:00:00|550.3|549.7|546.9|546.3|562.6|562|543.7|543.1|36664
1627444800000|2021-07-28 04:00:00|547|546.4|548.7|548.1|553.5|552.9|544.3|543.7|35963
1627531200000|2021-07-29 04:00:00|548.8|548.2|555.3|554.7|558.3|557.7|546.9|546.3|38252
1627617600000|2021-07-30 04:00:00|555.2|554.6|545.9|545.3|556.6|556|545.3|544.7|33056
1627790400000|2021-08-01 04:00:00|546.7|546.1|545.4|544.8|548.6|548|544.4|543.8|4318
1627876800000|2021-08-02 04:00:00|545.2|544.6|554.4|553.8|559.7|559.1|541.2|540.6|45777
1627963200000|2021-08-03 04:00:00|554.3|553.7|551.2|550.6|564.7|564.1|547.5|546.9|49475
1628049600000|2021-08-04 04:00:00|551|550.4|549.1|548.5|556.4|555.8|541.3|540.7|39699
1628136000000|2021-08-05 04:00:00|549|548.4|551.3|550.7|559.2|558.6|546.4|545.8|52411
1628222400000|2021-08-06 04:00:00|551.2|550.6|556.5|555.9|560.2|559.6|548.2|547.6|76843
1628395200000|2021-08-08 04:00:00|555.2|554.6|555.1|554.5|556.1|555.5|552.6|552|2610
1628481600000|2021-08-09 04:00:00|555.3|554.7|550.6|550|557.6|557|548.4|547.8|65876
1628568000000|2021-08-10 04:00:00|550.7|550.1|553|552.4|553.9|553.3|546.9|546.3|71965
1628654400000|2021-08-11 04:00:00|553.2|552.6|556.4|555.8|561.3|560.7|553|552.4|83141
1628740800000|2021-08-12 04:00:00|556.2|555.6|568.8|568.2|593.3|592.7|551.2|550.6|116873
1628827200000|2021-08-13 04:00:00|568.9|568.3|571.8|571.2|580.6|580|566.6|566|50182
1629000000000|2021-08-15 04:00:00|571.3|570.7|572.9|572.3|573.6|573|568.1|567.5|1278
1629086400000|2021-08-16 04:00:00|573.1|572.5|572.4|571.8|575.4|574.8|564.5|563.9|30363
1629172800000|2021-08-17 04:00:00|572.7|572.1|561.9|561.3|573.2|572.6|561.1|560.5|38447
1629259200000|2021-08-18 04:00:00|561.8|561.2|561.3|560.7|567.9|567.3|560.6|560|31699
1629345600000|2021-08-19 04:00:00|561.1|560.5|551.4|550.8|562.4|561.8|547|546.4|47748
1629432000000|2021-08-20 04:00:00|551.6|551|537.6|537|554.5|553.9|533|532.3|46883
1629604800000|2021-08-22 04:00:00|535.7|535.1|539.3|538.7|539.8|539.2|534.5|533.9|2503
1629691200000|2021-08-23 04:00:00|539.2|538.6|538.8|538.2|543.1|542.5|530.1|529.5|25469
1629777600000|2021-08-24 04:00:00|538.7|538.1|541.9|541.3|547.1|546.5|536.9|536.3|40072
1629864000000|2021-08-25 04:00:00|542.2|541.6|549.5|548.9|556.2|555.6|541.4|540.8|34741
1629950400000|2021-08-26 04:00:00|549.2|548.6|547.2|546.6|554.5|553.9|546.2|545.6|40422
1630036800000|2021-08-27 04:00:00|547.1|546.5|553.9|553.3|554.7|554.1|544.7|544.1|73476
1630209600000|2021-08-29 04:00:00|553.4|552.8|556.1|555.5|558.2|557.6|552.2|551.6|7581
1630296000000|2021-08-30 04:00:00|556.2|555.6|545|544.4|556.7|556.1|537.4|536.8|112486
1630382400000|2021-08-31 04:00:00|544.8|544.2|534.6|534|545.7|545.1|526|525.4|107292
1630468800000|2021-09-01 04:00:00|534.8|534.2|520.5|519.9|536.2|535.6|519|518.4|110800
1630555200000|2021-09-02 04:00:00|520.2|519.6|524.5|523.9|529.2|528.6|517.7|517.1|60777
1630641600000|2021-09-03 04:00:00|524.3|523.7|523.9|523.3|528.8|528.2|521.1|520.5|56036
1630900800000|2021-09-06 04:00:00|525.7|525.1|526.7|526.1|527.2|526.6|524.1|523.5|2766
1630987200000|2021-09-07 04:00:00|526.9|526.3|514.4|513.8|527.7|527.1|511.8|511.2|68600
1631073600000|2021-09-08 04:00:00|514.1|513.5|510|509.4|518.1|517.5|509.4|508.8|74953
1631160000000|2021-09-09 04:00:00|509.8|509.2|513.4|512.8|515.1|514.5|506|505.4|79922
1631246400000|2021-09-10 04:00:00|513.5|512.9|518.4|517.8|525.4|524.8|499.5|498.9|100149
1631419200000|2021-09-12 04:00:00|519.4|518.8|517.3|516.7|521|520.4|517.1|516.5|3926
1631505600000|2021-09-13 04:00:00|517.2|516.6|518.1|517.5|519.1|518.5|509.6|509|59816
1631592000000|2021-09-14 04:00:00|517.9|517.3|525.7|525.1|526.2|525.6|516.1|515.5|56282
1631678400000|2021-09-15 04:00:00|525.6|525|537.5|536.9|539.2|538.6|524|523.4|70912
1631764800000|2021-09-16 04:00:00|537.4|536.8|529.8|529.2|539.2|538.6|529.3|528.7|53440
1631851200000|2021-09-17 04:00:00|530.1|529.5|529.5|528.9|531.2|530.6|524|523.4|44924
1632024000000|2021-09-19 04:00:00|528.7|528.1|523.5|522.9|528.7|528.1|523|522.4|6566
1632110400000|2021-09-20 04:00:00|523.7|523.1|522.6|522|526.3|525.7|517.8|517.2|56765
1632196800000|2021-09-21 04:00:00|522.5|521.9|520.4|519.8|523.8|523.2|515.2|514.6|53141
1632283200000|2021-09-22 04:00:00|520.5|519.9|526.1|525.5|528.6|528|520.4|519.8|50261
1632369600000|2021-09-23 04:00:00|525.8|525.2|530.5|529.9|533.4|532.8|522.9|522.3|46512
1632456000000|2021-09-24 04:00:00|530.4|529.8|528.4|527.8|531|530.4|526.9|526.3|45030
1632628800000|2021-09-26 04:00:00|527.5|526.9|528|527.4|528.7|528.1|526.9|526.3|3464
1632715200000|2021-09-27 04:00:00|527.9|527.3|540.3|539.7|542.7|542.1|527|526.4|73062
1632801600000|2021-09-28 04:00:00|540.6|540|537.5|536.9|544.4|543.8|535.2|534.6|67175
1632888000000|2021-09-29 04:00:00|537.6|537|541.6|541|544|543.4|537.1|536.5|57375
1632974400000|2021-09-30 04:00:00|541.9|541.3|535.9|535.3|551.4|550.8|530.7|530.1|110061
1633060800000|2021-10-01 04:00:00|535.7|535.1|545.8|545.2|548.4|547.8|535.5|534.9|63629
1633233600000|2021-10-03 04:00:00|542.8|542.2|541.7|541.1|544|543.4|540.4|539.8|3345
1633320000000|2021-10-04 04:00:00|541.6|541|542.5|541.9|551.1|550.5|539.8|539.2|61302
1633406400000|2021-10-05 04:00:00|542.4|541.8|541|540.4|546.6|546|538.9|538.3|58622
1633492800000|2021-10-06 04:00:00|540.8|540.2|536.3|535.7|548.3|547.7|535.7|535.1|60559
1633579200000|2021-10-07 04:00:00|536.4|535.8|541.4|540.8|542.9|542.3|531.6|531|53773
1633665600000|2021-10-08 04:00:00|541.3|540.7|534.9|534.3|542.1|541.5|534.7|534.1|39727
1633838400000|2021-10-10 04:00:00|534.8|534.2|535.1|534.5|535.6|535|533.9|533.3|3324
1633924800000|2021-10-11 04:00:00|535.2|534.6|537|536.4|538.8|538.2|533.7|533.1|47170
1634011200000|2021-10-12 04:00:00|537.2|536.6|527.7|527.1|537.7|537.1|524.5|523.9|97587
1634097600000|2021-10-13 04:00:00|527.6|527|518.9|518.3|528.1|527.5|511.9|511.3|100013
1634184000000|2021-10-14 04:00:00|519|518.4|520.2|519.6|522.9|522.3|516.7|516.1|66216
1634270400000|2021-10-15 04:00:00|520.1|519.5|532|531.4|533.2|532.6|520.1|519.5|56291
1634529600000|2021-10-18 04:00:00|530.1|529.5|536|535.4|538.5|537.9|528.1|527.5|57971
1634616000000|2021-10-19 04:00:00|536.1|535.5|535.3|534.7|541.7|541.1|534|533.4|60478
1634702400000|2021-10-20 04:00:00|535.2|534.6|544.7|544.1|545.4|544.8|535|534.4|74916
1634788800000|2021-10-21 04:00:00|544.8|544.2|538.4|537.8|545|544.4|536.5|535.9|64786
1634875200000|2021-10-22 04:00:00|538.5|537.9|543.7|543.1|545.2|544.6|538.2|537.6|51919
1635048000000|2021-10-24 04:00:00|542.4|541.8|543.9|543.3|544.1|543.5|540.9|540.3|5206
1635134400000|2021-10-25 04:00:00|544|543.4|543|542.4|547.5|546.9|541.1|540.5|54333
1635220800000|2021-10-26 04:00:00|543.2|542.6|547.7|547.1|552.8|552.2|539.2|538.6|75122
1635307200000|2021-10-27 04:00:00|547.8|547.2|560.5|559.9|569|568.4|545.7|545.1|116936
1635393600000|2021-10-28 04:00:00|560.4|559.8|570.7|570.1|574.5|573.9|560.2|559.6|88178
1635480000000|2021-10-29 04:00:00|571|570.4|574.8|574.2|574.8|574.2|564.9|564.3|65593
1635652800000|2021-10-31 04:00:00|573.7|573.1|573.5|572.9|574|573.4|572.5|571.9|3448
1635739200000|2021-11-01 04:00:00|573.6|573|583.2|582.6|587.8|587.2|571.2|570.6|103656
1635825600000|2021-11-02 04:00:00|583.3|582.7|575.7|575.1|591.7|591.1|574.4|573.8|94402
1635912000000|2021-11-03 04:00:00|575.8|575.2|571.8|571.2|579.4|578.8|569.6|569|77924
1635998400000|2021-11-04 04:00:00|571.9|571.3|568|567.4|576|575.4|563.5|562.9|76968
1636084800000|2021-11-05 04:00:00|568.1|567.5|560|559.4|569.4|568.8|559.6|559|82252
1636257600000|2021-11-07 04:00:00|559.1|558.5|559.9|559.3|560.1|559.5|558.3|557.7|5067
1636347600000|2021-11-08 05:00:00|560|559.4|559.8|559.2|562.3|561.7|557.3|556.7|94584
1636434000000|2021-11-09 05:00:00|559.7|559.1|566.1|565.5|571.9|571.3|556.1|555.5|119693
1636520400000|2021-11-10 05:00:00|565.9|565.3|576.3|575.7|579.5|578.9|564.8|564.2|107431
1636606800000|2021-11-11 05:00:00|576.1|575.5|579.3|578.7|585.8|585.2|573.8|573.2|124969
1636693200000|2021-11-12 05:00:00|579.4|578.8|584|583.4|588.3|587.7|573.9|573.3|83658
1636866000000|2021-11-14 05:00:00|582.4|581.8|581.2|580.6|582.4|581.8|580.5|579.9|2478
1636952400000|2021-11-15 05:00:00|581|580.4|583.3|582.7|585.7|585.1|577|576.4|65814
1637038800000|2021-11-16 05:00:00|583.6|583|578.8|578.2|583.8|583.2|576.2|575.6|70251
1637125200000|2021-11-17 05:00:00|578.7|578.1|578.9|578.3|589.1|588.5|577|576.4|90328
1637211600000|2021-11-18 05:00:00|579|578.4|579.7|579.1|589.1|588.5|578.5|577.9|75201
1637298000000|2021-11-19 05:00:00|579.9|579.3|576.7|576.1|581.7|581.1|573.5|572.9|63736
1637470800000|2021-11-21 05:00:00|576.6|576|578.6|578|578.7|578.1|576.6|576|3317
1637557200000|2021-11-22 05:00:00|578.4|577.8|583.1|582.5|585.4|584.8|576.5|575.9|75636
1637643600000|2021-11-23 05:00:00|583.2|582.6|587.9|587.3|588.7|588.1|579.9|579.3|86635
1637730000000|2021-11-24 05:00:00|587.8|587.2|585.3|584.7|596.7|596.1|583.2|582.6|131331
1637902800000|2021-11-26 05:00:00|580.5|579.9|592.2|591.6|593.5|592.8|572.4|571.8|91167
1638075600000|2021-11-28 05:00:00|592|591.4|593|592.4|594.3|593.7|589|588.4|10872
1638162000000|2021-11-29 05:00:00|592.9|592.3|582.9|582.3|594.8|594.2|579.5|578.9|148361
1638248400000|2021-11-30 05:00:00|582.8|582.2|573.5|572.9|583.1|582.5|563.1|562.5|138647
1638334800000|2021-12-01 05:00:00|573.3|572.7|571.5|570.9|576.8|576.2|567.8|567.2|80151
1638421200000|2021-12-02 05:00:00|571.6|571|577.1|576.5|582|581.4|571.5|570.9|93207
1638507600000|2021-12-03 05:00:00|577.2|576.6|585.6|585|587.3|586.7|576.9|576.3|72608
1638680400000|2021-12-05 05:00:00|586.1|585.5|584.7|584.1|586.1|585.5|582.9|582.3|4012
1638766800000|2021-12-06 05:00:00|584.5|583.9|583.9|583.3|585.1|584.5|576.5|575.9|52180
1638853200000|2021-12-07 05:00:00|584|583.4|584.7|584.1|589.2|588.6|579.2|578.6|64547
1638939600000|2021-12-08 05:00:00|584.5|583.9|588.8|588.2|590|589.4|584|583.4|59688
1639026000000|2021-12-09 05:00:00|588.7|588.1|589.2|588.6|593.7|593.1|583.2|582.6|79712
1639112400000|2021-12-10 05:00:00|589.1|588.5|590.9|590.3|595.2|594.6|588|587.4|43463
1639285200000|2021-12-12 05:00:00|590.3|589.7|590|589.4|590.5|589.9|589|588.4|2219
1639371600000|2021-12-13 05:00:00|589.8|589.2|582.5|581.9|590.5|589.9|582.4|581.8|45950
1639458000000|2021-12-14 05:00:00|582.6|582|589.6|589|594.6|594|582.2|581.6|54255
1639544400000|2021-12-15 05:00:00|589.7|589.1|589.8|589.2|597|596.4|582.6|582|64704
1639630800000|2021-12-16 05:00:00|589.5|588.9|591.2|590.6|592.5|591.9|585.1|584.5|50580
1639717200000|2021-12-17 05:00:00|591.5|590.9|592.9|592.3|599.2|598.6|590|589.4|59725
1639890000000|2021-12-19 05:00:00|595.8|595.2|592|591.4|596.1|595.5|591.9|591.3|3872
1639976400000|2021-12-20 05:00:00|591.9|591.3|592.9|592.3|595.1|594.5|587.7|587.1|50693
1640062800000|2021-12-21 05:00:00|593|592.4|599.2|598.6|599.5|598.9|590.3|589.7|54786
1640149200000|2021-12-22 05:00:00|599.3|598.7|604.5|603.9|607.1|606.5|599|598.4|75760
1640235600000|2021-12-23 05:00:00|604.6|604|607.6|607|607.6|607|602.3|601.7|50341
1640494800000|2021-12-26 05:00:00|609.1|608.5|610.3|609.7|610.6|610|607.8|607.2|4954
1640581200000|2021-12-27 05:00:00|610.1|609.5|616.5|615.9|617|616.4|608.2|607.6|59135
1640667600000|2021-12-28 05:00:00|616.6|616|603.4|602.8|618.5|617.9|603.3|602.7|61539
1640754000000|2021-12-29 05:00:00|603.3|602.7|605.1|604.5|611.3|610.7|600.4|599.8|53601
1640840400000|2021-12-30 05:00:00|605.3|604.7|597.6|597|605.9|605.3|593.4|592.8|56511
1640926800000|2021-12-31 05:00:00|597.7|597.1|593.7|593.1|600.1|599.5|593.6|593|30020
1641099600000|2022-01-02 05:00:00|600.8|600.2|602.3|601.7|603|602.4|599.5|598.9|4367
1641186000000|2022-01-03 05:00:00|602.5|601.9|596.8|596.2|604.4|603.8|586|585.4|61591
1641272400000|2022-01-04 05:00:00|596.6|596|607.9|607.3|611.3|610.7|593.5|592.9|91714
1641358800000|2022-01-05 05:00:00|607.8|607.2|597.7|597.1|609.9|609.3|597.2|596.6|66254
1641445200000|2022-01-06 05:00:00|597.6|597|603.9|603.3|606.4|605.8|596.7|596.1|63085
1641531600000|2022-01-07 05:00:00|603.8|603.2|607.5|606.9|608.8|608.2|599.5|598.9|59043
1641704400000|2022-01-09 05:00:00|604.4|603.8|605.3|604.7|606.4|605.8|603.5|602.9|4369
1641790800000|2022-01-10 05:00:00|605.2|604.6|602.4|601.8|608.6|608|597.3|596.7|60296
1641877200000|2022-01-11 05:00:00|602.5|601.9|601.8|601.2|605.4|604.8|598.9|598.3|59013
1641963600000|2022-01-12 05:00:00|601.6|601|598.7|598.1|604.5|603.9|592.7|591.6|77347
1642050000000|2022-01-13 05:00:00|598.8|598.2|587.5|586.9|599.9|599.3|586.5|585.9|85539
1642136400000|2022-01-14 05:00:00|587.4|586.8|598.7|598.1|598.7|598.1|587.3|586.7|58673
1642395600000|2022-01-17 05:00:00|593.1|592.5|593.4|592.8|596|595.4|592|591.4|5555
1642482000000|2022-01-18 05:00:00|593.3|592.7|604.3|603.7|606.5|605.9|589.4|588.8|63002
1642568400000|2022-01-19 05:00:00|604.4|603.8|610.5|609.9|614.7|614.1|603.7|603.1|83603
1642654800000|2022-01-20 05:00:00|610.6|610|606.8|606.2|614.3|613.7|604.7|604.1|63741
1642741200000|2022-01-21 05:00:00|606.9|606.3|616.8|616.2|617.2|616.6|606.4|605.8|83979
1642914000000|2022-01-23 05:00:00|615.9|615.3|617.7|617.1|617.9|617.3|614.7|614.1|7372
1643000400000|2022-01-24 05:00:00|617.5|616.9|617|616.4|619.4|618.8|608.4|607.8|116146
1643086800000|2022-01-25 05:00:00|616.8|616.2|615.5|614.9|628.9|628.3|614.6|614|135170
1643173200000|2022-01-26 05:00:00|615.7|615.1|623.4|622.8|626.7|626.1|615.2|614.6|79782
1643259600000|2022-01-27 05:00:00|623.3|622.7|625.2|624.6|626.5|625.9|620.5|619.9|71390
1643346000000|2022-01-28 05:00:00|625|624.4|634.5|633.9|635.6|635|623.8|623.2|82405
1643518800000|2022-01-30 05:00:00|633.7|633.1|640.4|639.8|641.2|640.6|633.1|632.5|9175
1643605200000|2022-01-31 05:00:00|640.5|639.9|626.3|625.7|641.4|640.8|622.6|622|100329
1643691600000|2022-02-01 05:00:00|626.2|625.6|635.1|634.5|638.3|637.7|624.1|623.5|84593
1643778000000|2022-02-02 05:00:00|635|634.4|620|619.4|640.2|639.6|616.9|616.3|119978
1643864400000|2022-02-03 05:00:00|620.2|619.6|622.8|622.2|623.9|623.3|610.9|610.3|94005
1643950800000|2022-02-04 05:00:00|622.9|622.3|623|622.4|623.3|622.7|614.6|614|88649
1644123600000|2022-02-06 05:00:00|630.5|629.9|628.4|627.8|630.7|630.1|626.9|626.3|4865
1644210000000|2022-02-07 05:00:00|628.5|627.9|634.9|634.3|638.3|637.7|626.2|625.6|117873
1644296400000|2022-02-08 05:00:00|634.7|634.1|636.5|635.9|636.9|636.3|628.9|628.3|110119
1644382800000|2022-02-09 05:00:00|636.6|636|647.4|646.8|647.4|646.8|634.5|633.9|131002
1644469200000|2022-02-10 05:00:00|647.3|646.7|640.9|640.3|661|660.4|637.4|636.8|184876
1644555600000|2022-02-11 05:00:00|640.8|640.2|649.9|649.3|657|656.4|638.3|637.7|114804
1644728400000|2022-02-13 05:00:00|652.8|651.8|655.4|654.8|656.5|655.9|651.8|651.2|8106
1644814800000|2022-02-14 05:00:00|655.3|654.7|652.7|652.1|656.3|655.7|642.3|641.7|84424
1644901200000|2022-02-15 05:00:00|652.6|652|640|639.4|653.5|652.9|635.7|635.1|100671
1644987600000|2022-02-16 05:00:00|639.9|639.3|647.2|646.6|647.8|647.2|639|638.4|65776
1645074000000|2022-02-17 05:00:00|647|646.4|646.5|645.9|651|650.4|642.2|641.6|63874
1645160400000|2022-02-18 05:00:00|646.7|646.1|653.8|653.2|657|656.4|646.5|645.9|83589
1645419600000|2022-02-21 05:00:00|657.2|656.6|665|664.4|665.5|664.9|657.2|656.6|10491
1645506000000|2022-02-22 05:00:00|664.9|664.3|671|670.4|674.9|674.3|657.6|657|74453
1645592400000|2022-02-23 05:00:00|671.1|670.5|710.4|709.8|716.8|716.2|667.8|667.2|977992
1645678800000|2022-02-24 05:00:00|710.3|709.7|700.6|700|717.1|716.3|685.4|684.8|2770285884
1645765200000|2022-02-25 05:00:00|700.9|700.3|655.8|655.2|700.9|700.3|655.3|654.7|154473
1645938000000|2022-02-27 05:00:00|684.3|683.7|678.2|677.6|687.5|686.9|673.3|672.7|17844
1646024400000|2022-02-28 05:00:00|678.4|677.8|700.4|699.8|701.8|701.2|675.2|674.6|89496
1646110800000|2022-03-01 05:00:00|700.5|699.9|721.5|720.9|730.3|729.7|700|699.4|111913
1646197200000|2022-03-02 05:00:00|721.3|720.7|738.1|737.5|745.8|745.2|710.8|710.2|139109
1646283600000|2022-03-03 05:00:00|738.2|737.6|760.8|760.2|766.8|766.2|718.8|718.2|132891
1646370000000|2022-03-04 05:00:00|760.7|760.1|747.7|747.1|777.5|776.9|730.1|729.5|127211
1646542800000|2022-03-06 05:00:00|767.6|767|771.1|770.5|774.1|773.3|760.8|760.2|8918
1646629200000|2022-03-07 05:00:00|771.3|770.7|741.3|740.7|774.3|773.7|725|724.4|92384
1646715600000|2022-03-08 05:00:00|741.2|740.6|746.2|745.6|754.6|754|724.3|723.7|83910
1646802000000|2022-03-09 05:00:00|746.1|745.5|732.6|732|753.6|753|723.9|723.3|80619
1646888400000|2022-03-10 05:00:00|733|732.4|749.6|749|757.9|757.3|731.8|731.2|79689
1646974800000|2022-03-11 05:00:00|749.4|748.8|755|754|756.2|755.6|737|736.4|53514
1647147600000|2022-03-13 05:00:00|750.4|749.8|748.8|748.2|757.9|757.2|746.6|746|4907
1647230400000|2022-03-14 04:00:00|748.9|748.3|733.9|733.3|750.5|749.9|730.3|729.7|56098
1647316800000|2022-03-15 04:00:00|733.7|733.1|743.8|743.2|748.1|747.5|726.6|726|48980
1647403200000|2022-03-16 04:00:00|744|743.4|722.5|721.9|745.6|745|716.1|715.5|62845
1647489600000|2022-03-17 04:00:00|722.4|721.8|741|740.4|745.4|744.8|722|721.4|50910
1647576000000|2022-03-18 04:00:00|741.1|740.5|732.1|731.1|742|741.4|725.3|724.7|45337
1647748800000|2022-03-20 04:00:00|734.6|734|738.3|737.7|739.3|738.7|731.6|731|3991
1647835200000|2022-03-21 04:00:00|738.6|738|748.2|747.6|753.4|752.8|737.7|737.1|51266
1647921600000|2022-03-22 04:00:00|748.4|747.8|741.3|740.7|749.6|749|734.3|733.7|54366
1648008000000|2022-03-23 04:00:00|741.2|740.6|741.6|741|759.1|758.5|739.4|738.8|61537
1648094400000|2022-03-24 04:00:00|741.5|740.9|737.1|736.5|748.4|747.8|736.3|735.7|53019
1648180800000|2022-03-25 04:00:00|737.2|736.6|744.5|743|745.5|744.9|734|733.4|38083
1647748800000|2022-03-20 04:00:00|734.6|734|738.3|737.7|739.3|738.7|731.6|731|3991
1647835200000|2022-03-21 04:00:00|738.6|738|748.2|747.6|753.4|752.8|737.7|737.1|51266
1647921600000|2022-03-22 04:00:00|748.4|747.8|741.3|740.7|749.6|749|734.3|733.7|54366
1648008000000|2022-03-23 04:00:00|741.2|740.6|741.6|741|759.1|758.5|739.4|738.8|61537
1648094400000|2022-03-24 04:00:00|741.5|740.9|737.1|736.5|748.4|747.8|736.3|735.7|53019
1648180800000|2022-03-25 04:00:00|737.2|736.6|744.5|743|745.5|744.9|734|733.4|38083
1648353600000|2022-03-27 04:00:00|739.4|738.8|735.6|735|739.7|739.1|734.7|734.1|4438
1648440000000|2022-03-28 04:00:00|735.5|734.9|733.6|733|739.8|739.2|730.8|730.2|48385
1648526400000|2022-03-29 04:00:00|733.8|733.2|720.2|719.6|736.5|735.9|703.8|703.2|87153
1648612800000|2022-03-30 04:00:00|720.3|719.7|727.6|727|738.5|737.9|719.9|719.3|52048
1648699200000|2022-03-31 04:00:00|727.8|727.2|735.9|735.3|760|759.4|725.7|725|85269
1648785600000|2022-04-01 04:00:00|735.7|735.1|726.1|725.5|739.6|739|723.4|722.8|76940
1648958400000|2022-04-03 04:00:00|729.3|728.7|736.1|735.5|736.9|736.3|727.7|727.1|3868
1649044800000|2022-04-04 04:00:00|736.2|735.6|748.2|747.6|749.5|748.9|734.4|733.8|58123
1649131200000|2022-04-05 04:00:00|748.3|747.7|753.1|752.5|759.9|759.3|746.1|745.5|70217
1649217600000|2022-04-06 04:00:00|752.9|752.3|751.6|751|754.7|754.1|743.2|742.6|59924
1649304000000|2022-04-07 04:00:00|751.5|750.9|751.9|751.3|753.7|753.1|743.4|742.8|67525
1649390400000|2022-04-08 04:00:00|751.8|751.2|762.4|761.8|766.8|766.2|748|747.4|77284
1648958400000|2022-04-03 04:00:00|729.3|728.7|736.1|735.5|736.9|736.3|727.7|727.1|3868
1649044800000|2022-04-04 04:00:00|736.2|735.6|748.2|747.6|749.5|748.9|734.4|733.8|58123
1649131200000|2022-04-05 04:00:00|748.3|747.7|753.1|752.5|759.9|759.3|746.1|745.5|70217
1649217600000|2022-04-06 04:00:00|752.9|752.3|751.6|751|754.7|754.1|743.2|742.6|59924
1649304000000|2022-04-07 04:00:00|751.5|750.9|751.9|751.3|753.7|753.1|743.4|742.8|67525
1649390400000|2022-04-08 04:00:00|751.8|751.2|762.4|761.8|766.8|766.2|748|747.4|77284
1649563200000|2022-04-10 04:00:00|761.2|760.6|765.8|765.2|767.9|767.3|760.3|759.7|7980
1649649600000|2022-04-11 04:00:00|765.7|765.1|767.5|766.9|772.5|771.9|757.4|756.8|72171
1649736000000|2022-04-12 04:00:00|767.4|766.8|769.1|768.5|774.9|774.3|765.6|765|68675
1649822400000|2022-04-13 04:00:00|769.2|768.6|781.5|780.9|783.1|782.5|764.7|764.1|78888
1649908800000|2022-04-14 04:00:00|781.4|780.8|785.9|785.3|787.7|787.1|777|776.4|55145
1650168000000|2022-04-17 04:00:00|785.3|784.7|790.3|789.7|791.1|790.5|785.2|784.6|4249
1650254400000|2022-04-18 04:00:00|790.4|789.8|813.2|812.6|814.6|814|789.1|788.5|54642
1650340800000|2022-04-19 04:00:00|813.3|812.7|801|800.4|814.8|814.2|797.7|797.1|66435
1650427200000|2022-04-20 04:00:00|800.9|800.3|808.5|807.9|811.2|810.6|792.6|792|61367
1650513600000|2022-04-21 04:00:00|808.3|807.7|790.2|789.6|810|809.4|788.7|788.1|61309
1650600000000|2022-04-22 04:00:00|790.3|789.7|788.8|787.8|804.4|803.8|781.1|780.5|63679
1650772800000|2022-04-24 04:00:00|793|792.4|784.6|784|795.6|795|783.7|783.1|5221
1650859200000|2022-04-25 04:00:00|784.7|784.1|802.3|801.7|802.9|802.3|781.5|780.9|123666
1650945600000|2022-04-26 04:00:00|802.5|801.9|798.4|797.8|809.5|808.9|793.2|792.6|82585
1651032000000|2022-04-27 04:00:00|798.5|797.9|815.6|815|817.4|816.8|796.3|795.7|87840
1651118400000|2022-04-28 04:00:00|815.4|814.8|810.4|809.8|818.1|817.5|807.1|806.5|77207
1651204800000|2022-04-29 04:00:00|810.2|809.6|810.6|809.6|821.9|821.3|807.6|807|58719
1651377600000|2022-05-01 04:00:00|800.4|799.8|799.3|798.7|804.1|803.5|796.2|795.6|6786
1651464000000|2022-05-02 04:00:00|799.1|798.5|799.7|799.1|804.4|803.8|786.1|785.5|57443
1651550400000|2022-05-03 04:00:00|799.6|799|787.6|787|808|807.4|786.7|786.1|67263
1651636800000|2022-05-04 04:00:00|787.8|787.2|793.8|793.2|797.7|797.1|783.6|783|58067
1651723200000|2022-05-05 04:00:00|793.5|792.9|783.4|782.8|795.5|794.9|783.4|782.8|50751
1651809600000|2022-05-06 04:00:00|783.6|783|779.5|778.9|785.1|784.5|769.9|769.3|69199
1651982400000|2022-05-08 04:00:00|773.1|772.5|768.2|767.6|776|775.4|766.6|766|4729
1652068800000|2022-05-09 04:00:00|768.1|767.5|766|765.4|774.6|774|759.8|759.2|68764
1652155200000|2022-05-10 04:00:00|765.9|765.3|766.3|765.7|768.7|768.1|759.2|758.6|49935
1651377600000|2022-05-01 04:00:00|800.4|799.8|799.3|798.7|804.1|803.5|796.2|795.6|6786
1651464000000|2022-05-02 04:00:00|799.1|798.5|799.7|799.1|804.4|803.8|786.1|785.5|57443
1651550400000|2022-05-03 04:00:00|799.6|799|787.6|787|808|807.4|786.7|786.1|67263
1651636800000|2022-05-04 04:00:00|787.8|787.2|793.8|793.2|797.7|797.1|783.6|783|58067
1651723200000|2022-05-05 04:00:00|793.5|792.9|783.4|782.8|795.5|794.9|783.4|782.8|50751
1651809600000|2022-05-06 04:00:00|783.6|783|779.5|778.9|785.1|784.5|769.9|769.3|69199
1651982400000|2022-05-08 04:00:00|773.1|772.5|768.2|767.6|776|775.4|766.6|766|4729
1652068800000|2022-05-09 04:00:00|768.1|767.5|766|765.4|774.6|774|759.8|759.2|68764
1652155200000|2022-05-10 04:00:00|765.9|765.3|766.3|765.7|768.7|768.1|759.2|758.6|49935
1652241600000|2022-05-11 04:00:00|769.5|768.9|778.4|777.8|783.3|782.7|766.1|765.5|57328
1652328000000|2022-05-12 04:00:00|779.1|778.5|787.1|786.5|792.1|791.5|774.3|773.7|81179
1652414400000|2022-05-13 04:00:00|787.2|786.6|774.5|773.9|789.2|788.6|770.9|770.3|58872
1652587200000|2022-05-15 04:00:00|788.1|787.5|788.3|787.7|794.9|794.3|784.5|783.9|9216
1652673600000|2022-05-16 04:00:00|788.1|787.5|793.1|792.5|799.9|799.3|785.4|784.8|65136
1652760000000|2022-05-17 04:00:00|793|792.4|786.9|786.3|798.3|797.7|786.2|785.6|53921
1652846400000|2022-05-18 04:00:00|786.8|786.2|774.7|774.1|790.2|789.6|768.4|767.8|58741
1652932800000|2022-05-19 04:00:00|774.8|774.2|764.2|763.6|777.5|776.9|761.7|761.1|54432
1653019200000|2022-05-20 04:00:00|764|763.4|765.9|765.3|769.1|768.5|761.7|761.1|40026
1653192000000|2022-05-22 04:00:00|767.5|766.9|768.4|767.8|771.6|771|766.7|766.1|2822
1653278400000|2022-05-23 04:00:00|768.3|767.7|768|767.4|774|773.4|761.1|760.5|39904
1653364800000|2022-05-24 04:00:00|768.1|767.5|754.6|754|772.5|771.9|747.9|747.3|66820
1653451200000|2022-05-25 04:00:00|754.7|754.1|747.1|746.5|757.5|756.9|740.3|739.7|68324
1653537600000|2022-05-26 04:00:00|747|746.4|750.1|749.5|757.1|756.5|743.2|742.6|52421
1653624000000|2022-05-27 04:00:00|750.3|749.7|760.5|759.5|764.1|763.5|746.7|746.1|51247
1652587200000|2022-05-15 04:00:00|788.1|787.5|788.3|787.7|794.9|794.3|784.5|783.9|9216
1652673600000|2022-05-16 04:00:00|788.1|787.5|793.1|792.5|799.9|799.3|785.4|784.8|65136
1652760000000|2022-05-17 04:00:00|793|792.4|786.9|786.3|798.3|797.7|786.2|785.6|53921
1652846400000|2022-05-18 04:00:00|786.8|786.2|774.7|774.1|790.2|789.6|768.4|767.8|58741
1652932800000|2022-05-19 04:00:00|774.8|774.2|764.2|763.6|777.5|776.9|761.7|761.1|54432
1653019200000|2022-05-20 04:00:00|764|763.4|765.9|765.3|769.1|768.5|761.7|761.1|40026
1653192000000|2022-05-22 04:00:00|767.5|766.9|768.4|767.8|771.6|771|766.7|766.1|2822
1653278400000|2022-05-23 04:00:00|768.3|767.7|768|767.4|774|773.4|761.1|760.5|39904
1653364800000|2022-05-24 04:00:00|768.1|767.5|754.6|754|772.5|771.9|747.9|747.3|66820
1653451200000|2022-05-25 04:00:00|754.7|754.1|747.1|746.5|757.5|756.9|740.3|739.7|68324
1653537600000|2022-05-26 04:00:00|747|746.4|750.1|749.5|757.1|756.5|743.2|742.6|52421
1653624000000|2022-05-27 04:00:00|750.3|749.7|760.5|759.5|764.1|763.5|746.7|746.1|51247
1653883200000|2022-05-30 04:00:00|758.1|757.5|752.3|751.7|758.1|757.5|751.3|750.7|3756
1653969600000|2022-05-31 04:00:00|752.1|751.5|733.5|732.9|757.5|756.9|731.8|731.2|86787
1654056000000|2022-06-01 04:00:00|733.6|733|713.7|713.1|739.9|739.3|705.7|705.1|108737
1654142400000|2022-06-02 04:00:00|713.6|713|713.9|713.3|722.4|721.8|711.5|710.9|63922
1654228800000|2022-06-03 04:00:00|713.8|713.2|711.4|710.8|719.7|719.1|710|709.4|55007
1654401600000|2022-06-05 04:00:00|716.6|716|720.5|719.9|723|722.4|715.1|714.5|5114
1654488000000|2022-06-06 04:00:00|720.3|719.7|719.6|719|725.8|725.2|715.1|714.5|65919
1654574400000|2022-06-07 04:00:00|719.5|718.9|740.4|739.8|742.5|741.9|716.9|716.3|115609
1654660800000|2022-06-08 04:00:00|740.3|739.7|736.2|735.6|746.7|746.1|734.3|733.7|97325
1654747200000|2022-06-09 04:00:00|736.3|735.7|741.2|740.6|750.5|749.9|730.6|730|103099
1654833600000|2022-06-10 04:00:00|741.1|740.5|743.4|742.8|746.8|745.3|734.6|733.8|73833
1655006400000|2022-06-12 04:00:00|748.7|748.1|745.6|745|750.2|749.6|745.3|744.7|5210
1655092800000|2022-06-13 04:00:00|745.7|745.1|737.9|737.3|747.8|747.2|727.3|726.7|70012
1655179200000|2022-06-14 04:00:00|738.1|737.5|735.4|734.8|741|740.4|730.3|729.7|60694
1655265600000|2022-06-15 04:00:00|735.3|734.7|739.1|738.5|744.3|743.7|729.9|729.3|54012
1655352000000|2022-06-16 04:00:00|739|738.4|752.3|751.7|755|754.4|737.8|737.2|63171
1655438400000|2022-06-17 04:00:00|752.2|751.6|745.9|745.3|761.5|760.9|742.6|742|56464
1655697600000|2022-06-20 04:00:00|735.5|734.9|730.3|729.7|736.8|735.4|724.7|724.1|5694
1655784000000|2022-06-21 04:00:00|730.4|729.8|710.4|709.8|732.1|731.5|704.4|703.8|75574
1655870400000|2022-06-22 04:00:00|710.3|709.7|690.9|690.3|718|717.4|690.3|689.7|78053
1655956800000|2022-06-23 04:00:00|690.8|690.2|666.7|666.1|692.6|692|659.9|659.3|104229
1656043200000|2022-06-24 04:00:00|666.6|666|685.2|684.6|687.7|687.1|665.1|664.5|61015
1656216000000|2022-06-26 04:00:00|668.3|667.7|666.5|665.9|668.9|668.2|661.8|661.2|6606
1656302400000|2022-06-27 04:00:00|666.6|666|665.2|664.6|672.1|671.5|654.3|653.7|66659
1656388800000|2022-06-28 04:00:00|665|664.4|667.7|667.1|675.7|675.1|664.9|664.3|65219
1656475200000|2022-06-29 04:00:00|665.7|665.1|662.1|661.5|672.2|671.6|658.9|658.3|64131
1656561600000|2022-06-30 04:00:00|662.3|661.7|627.9|627.3|663.6|663|626.7|626.1|74929
1656648000000|2022-07-01 04:00:00|627.8|627.2|619.1|618.1|635.3|634.7|615.9|615.3|53162
1656993600000|2022-07-05 04:00:00|612.4|611.8|585.2|584.6|612.7|612.1|581.5|580.9|57187
1657080000000|2022-07-06 04:00:00|585.3|584.7|609.2|608.6|610.5|609.9|580|579.4|56414
1657166400000|2022-07-07 04:00:00|609.4|608.8|612.3|611.7|621.4|620.8|602.9|602.3|49421
1657252800000|2022-07-08 04:00:00|612.4|611.8|633.7|633.1|633.8|633.2|607.1|606.5|45033
1657425600000|2022-07-10 04:00:00|655.9|655.3|659.4|658.8|665.5|664.9|654.7|654.1|6250
1657512000000|2022-07-11 04:00:00|659.3|658.7|638.3|637.7|659.4|658.8|632.2|631.6|52506
1657598400000|2022-07-12 04:00:00|638.2|637.6|593.2|592.6|638.4|637.8|582.9|582.3|78346
1657684800000|2022-07-13 04:00:00|593.3|592.7|608|607.4|610.9|610.3|586|585.4|56417
1657771200000|2022-07-14 04:00:00|608.1|607.5|608.9|608.3|611.8|611.2|594.2|593.6|56067
1657857600000|2022-07-15 04:00:00|609|608.4|605.9|605.3|611.6|611|596|595.4|45917
1658030400000|2022-07-17 04:00:00|610.1|609.5|607.8|607.2|610.2|609.6|601.6|601|3414
1658116800000|2022-07-18 04:00:00|608.1|607.5|605.2|604.6|623.8|623.2|605.2|604.6|42062
1658203200000|2022-07-19 04:00:00|605.4|604.8|591.7|591.1|607|606.4|585.2|584.6|51777
1658289600000|2022-07-20 04:00:00|591.8|591.2|587.5|586.9|599.6|599|586.5|585.9|43064
1658376000000|2022-07-21 04:00:00|587.6|587|568.8|568.2|591.3|590.7|565.3|564.7|43716
1658462400000|2022-07-22 04:00:00|568.6|568|562.7|562.1|582.5|581.9|562.1|561.5|51666
1658635200000|2022-07-24 04:00:00|577.5|576.9|571.1|570.5|579.3|578.7|570.2|569.6|3286
1658721600000|2022-07-25 04:00:00|571.3|570.7|595.4|594.8|597.3|596.7|567.7|567.1|58875
1658808000000|2022-07-26 04:00:00|595.3|594.7|595.6|595|601.3|600.7|588.4|587.8|52799
1658894400000|2022-07-27 04:00:00|595.9|595.3|607|606.4|608.9|608.3|594.4|593.8|50500
1658980800000|2022-07-28 04:00:00|606.9|606.3|615.2|614.6|620.1|619.5|606.7|606.1|42056
1659067200000|2022-07-29 04:00:00|615.3|614.7|620.6|620|634.5|633.9|614.4|613.8|52858
1659240000000|2022-07-31 04:00:00|623.7|623.1|613.2|612.6|623.7|623.1|611.6|611|2663
1659326400000|2022-08-01 04:00:00|613.3|612.7|602.6|602|614.6|614|596.5|595.9|51054
1659412800000|2022-08-02 04:00:00|602.8|602.2|596.9|596.3|606.5|605.9|587.1|586.5|53234
1659499200000|2022-08-03 04:00:00|597|596.4|591|590.4|598.8|598.2|586.2|585.6|51379
1659585600000|2022-08-04 04:00:00|591.2|590.6|610.9|610.3|611.4|610.8|589.1|588.5|43164
1659672000000|2022-08-05 04:00:00|611|610.4|609.1|608.5|615|614.4|599.5|598.8|64727
1659844800000|2022-08-07 04:00:00|604.5|603.5|609.1|608.5|610.2|609.6|603.6|603|1898
1659931200000|2022-08-08 04:00:00|608.9|608.3|619.6|619|619.9|619.3|601.6|601|74987
1660017600000|2022-08-09 04:00:00|619.7|619.1|613.5|612.9|625.1|624.5|612.9|612.3|64042
1660104000000|2022-08-10 04:00:00|613.7|613.1|617.9|617.3|629.4|628.8|611.8|611.2|69352
1660190400000|2022-08-11 04:00:00|617.8|617.2|628.1|627.5|629.3|628.7|617.1|616.5|57077
1660276800000|2022-08-12 04:00:00|627.9|627.3|639.3|638.7|642.4|641.8|616.7|616.1|55129
1660449600000|2022-08-14 04:00:00|633.6|633|633.2|632.6|637.8|637.2|632.3|631.7|2770
1660536000000|2022-08-15 04:00:00|632.9|632.3|628.5|627.9|633.6|633|618.1|617.5|27407
1660622400000|2022-08-16 04:00:00|628.6|628|612.7|612.1|628.7|628.1|608.2|607.6|36282
1660708800000|2022-08-17 04:00:00|612.8|612.2|611.5|610.9|617.4|616.8|607.8|607.2|26830
1660795200000|2022-08-18 04:00:00|611.7|611.1|618.5|617.9|621.2|620.6|605|604.4|30404
1660881600000|2022-08-19 04:00:00|618.3|617.7|623.9|623.3|624.9|624.3|613|612.4|26817
1661054400000|2022-08-21 04:00:00|618.8|618.2|621.8|621.2|623|622.4|615.8|615.2|1501
1661140800000|2022-08-22 04:00:00|621.5|620.9|643.8|643.2|645.3|644.7|615|614.4|36405
1661227200000|2022-08-23 04:00:00|643.7|643.1|665.9|665.3|665.9|665.3|642|641.4|47644
1661313600000|2022-08-24 04:00:00|665.8|665.2|661.9|661.3|671.4|670.8|651|650.4|41508
1661400000000|2022-08-25 04:00:00|662|661.4|657.4|656.8|667.2|666.6|647.9|647.3|41699
1661486400000|2022-08-26 04:00:00|657.1|656.5|665.5|664.9|666.2|665.4|653.3|652.7|39697