978498000000|2001-01-03 05:00:00|7792.5|7792.5|7732.5|7732.5|7792.5|7792.5|7730|7730|1
978584400000|2001-01-04 05:00:00|7732.5|7732.5|7697.5|7697.5|7732.5|7732.5|7672.5|7672.5|1
978670800000|2001-01-05 05:00:00|7697.5|7697.5|7667.5|7667.5|7697.5|7697.5|7657.5|7657.5|1
978930000000|2001-01-08 05:00:00|7667.5|7667.5|7617.5|7617.5|7667.5|7667.5|7612.5|7612.5|1
979016400000|2001-01-09 05:00:00|7617.5|7617.5|7727.5|7727.5|7732.5|7732.5|7605|7605|1
979102800000|2001-01-10 05:00:00|7727.5|7727.5|7852.5|7852.5|7860|7860|7720|7720|1
979189200000|2001-01-11 05:00:00|7852.5|7852.5|7977.5|7977.5|7980|7980|7835|7835|1
979275600000|2001-01-12 05:00:00|7977.5|7977.5|7957.5|7957.5|8025|8025|7950|7950|1
979621200000|2001-01-16 05:00:00|7957.5|7957.5|8107.5|8107.5|8107.5|8107.5|7957.5|7957.5|1
979707600000|2001-01-17 05:00:00|8107.5|8107.5|8020|8020|8107.5|8107.5|7970|7970|1
979794000000|2001-01-18 05:00:00|8020|8020|7962.5|7962.5|8032.5|8032.5|7935|7935|1
979880400000|2001-01-19 05:00:00|7962.5|7962.5|7862.5|7862.5|7962.5|7962.5|7840|7840|1
980139600000|2001-01-22 05:00:00|7862.5|7862.5|7905|7905|7917.5|7917.5|7860|7860|1
980226000000|2001-01-23 05:00:00|7905|7905|7822.5|7822.5|7925|7925|7770|7770|1
980312400000|2001-01-24 05:00:00|7822.5|7822.5|7850|7850|7872.5|7872.5|7807.5|7807.5|1
980398800000|2001-01-25 05:00:00|7850|7850|7837.5|7837.5|7920|7920|7790|7790|1
980485200000|2001-01-26 05:00:00|7837.5|7837.5|7880|7880|7885|7885|7825|7825|1
980744400000|2001-01-29 05:00:00|7880|7880|7877.5|7877.5|7965|7965|7845|7845|1
980830800000|2001-01-30 05:00:00|7877.5|7877.5|7762.5|7762.5|7880|7880|7727.5|7727.5|1
980917200000|2001-01-31 05:00:00|7762.5|7762.5|7755|7755|7780|7780|7710|7710|1
981003600000|2001-02-01 05:00:00|7755|7755|7905|7905|7905|7905|7755|7755|1
981090000000|2001-02-02 05:00:00|7905|7905|7980|7980|8025|8025|7905|7905|1
981349200000|2001-02-05 05:00:00|7980|7980|8012.5|8012.5|8015|8015|7905|7905|1
981435600000|2001-02-06 05:00:00|8012.5|8012.5|8075|8075|8077.5|8077.5|8010|8010|1
981522000000|2001-02-07 05:00:00|8075|8075|7992.5|7992.5|8075|8075|7970|7970|1
981608400000|2001-02-08 05:00:00|7992.5|7992.5|7987.5|7987.5|8060|8060|7972.5|7972.5|1
981694800000|2001-02-09 05:00:00|7987.5|7987.5|8052.5|8052.5|8055|8055|7987.5|7987.5|1
981954000000|2001-02-12 05:00:00|8052.5|8052.5|8002.5|8002.5|8052.5|8052.5|7995|7995|1
982040400000|2001-02-13 05:00:00|8002.5|8002.5|7982.5|7982.5|8020|8020|7965|7965|1
982126800000|2001-02-14 05:00:00|7982.5|7982.5|8005|8005|8047.5|8047.5|7982.5|7982.5|1
982213200000|2001-02-15 05:00:00|8005|8005|8005|8005|8035|8035|7987.5|7987.5|1
982299600000|2001-02-16 05:00:00|8005|8005|7952.5|7952.5|8030|8030|7950|7950|1
982645200000|2001-02-20 05:00:00|7952.5|7952.5|7985|7985|7990|7990|7915|7915|1
982731600000|2001-02-21 05:00:00|7985|7985|8095|8095|8097.5|8097.5|7985|7985|1
982818000000|2001-02-22 05:00:00|8095|8095|8175|8175|8177.5|8177.5|8080|8080|1
982904400000|2001-02-23 05:00:00|8175|8175|8252.5|8252.5|8270|8270|8175|8175|1
983163600000|2001-02-26 05:00:00|8252.5|8252.5|8317.5|8317.5|8335|8335|8247.5|8247.5|1
983250000000|2001-02-27 05:00:00|8317.5|8317.5|8297.5|8297.5|8355|8355|8275|8275|1
983336400000|2001-02-28 05:00:00|8297.5|8297.5|8237.5|8237.5|8360|8360|8200|8200|1
983422800000|2001-03-01 05:00:00|8237.5|8237.5|8122.5|8122.5|8237.5|8237.5|8102.5|8102.5|1
983509200000|2001-03-02 05:00:00|8122.5|8122.5|8037.5|8037.5|8122.5|8122.5|8025|8025|1
983768400000|2001-03-05 05:00:00|8037.5|8037.5|8115|8115|8180|8180|8037.5|8037.5|1
983854800000|2001-03-06 05:00:00|8115|8115|8165|8165|8167.5|8167.5|8087.5|8087.5|1
983941200000|2001-03-07 05:00:00|8165|8165|8145|8145|8182.5|8182.5|8070|8070|1
984027600000|2001-03-08 05:00:00|8145|8145|8012.5|8012.5|8145|8145|8007.5|8007.5|1
984114000000|2001-03-09 05:00:00|8012.5|8012.5|7952.5|7952.5|8020|8020|7950|7950|1
984373200000|2001-03-12 05:00:00|7952.5|7952.5|7942.5|7942.5|7977.5|7977.5|7932.5|7932.5|1
984459600000|2001-03-13 05:00:00|7942.5|7942.5|7962.5|7962.5|7985|7985|7920|7920|1
984546000000|2001-03-14 05:00:00|7962.5|7962.5|7870|7870|7985|7985|7825|7825|1
984632400000|2001-03-15 05:00:00|7870|7870|7797.5|7797.5|7870|7870|7785|7785|1
984718800000|2001-03-16 05:00:00|7797.5|7797.5|7810|7810|7825|7825|7767.5|7767.5|1
984978000000|2001-03-19 05:00:00|7810|7810|7725|7725|7870|7870|7715|7715|1
985064400000|2001-03-20 05:00:00|7725|7725|7790|7790|7817.5|7817.5|7725|7725|1
985150800000|2001-03-21 05:00:00|7790|7790|7732.5|7732.5|7790|7790|7687.5|7687.5|1
985237200000|2001-03-22 05:00:00|7732.5|7732.5|7812.5|7812.5|7835|7835|7702.5|7702.5|1
985323600000|2001-03-23 05:00:00|7812.5|7812.5|7725|7725|7840|7840|7705|7705|1
985582800000|2001-03-26 05:00:00|7725|7725|7732.5|7732.5|7777.5|7777.5|7677.5|7677.5|1
985669200000|2001-03-27 05:00:00|7732.5|7732.5|7832.5|7832.5|7837.5|7837.5|7732.5|7732.5|1
985755600000|2001-03-28 05:00:00|7832.5|7832.5|7832.5|7832.5|7890|7890|7822.5|7822.5|1
985842000000|2001-03-29 05:00:00|7832.5|7832.5|7882.5|7882.5|7915|7915|7832.5|7832.5|1
985928400000|2001-03-30 05:00:00|7882.5|7882.5|7835|7835|7910|7910|7732.5|7732.5|1
986184000000|2001-04-02 04:00:00|7835|7835|7877.5|7877.5|7920|7920|7835|7835|1
986270400000|2001-04-03 04:00:00|7877.5|7877.5|7932.5|7932.5|7935|7935|7877.5|7877.5|1
986356800000|2001-04-04 04:00:00|7932.5|7932.5|7952.5|7952.5|7982.5|7982.5|7915|7915|1
986443200000|2001-04-05 04:00:00|7952.5|7952.5|7985|7985|7990|7990|7952.5|7952.5|1
986529600000|2001-04-06 04:00:00|7985|7985|7975|7975|7995|7995|7960|7960|1
986788800000|2001-04-09 04:00:00|7975|7975|7977.5|7977.5|7982.5|7982.5|7935|7935|1
986875200000|2001-04-10 04:00:00|7977.5|7977.5|7852.5|7852.5|7990|7990|7847.5|7847.5|1
986961600000|2001-04-11 04:00:00|7852.5|7852.5|7782.5|7782.5|7880|7880|7775|7775|1
987048000000|2001-04-12 04:00:00|7782.5|7782.5|7752.5|7752.5|7800|7800|7740|7740|1
987393600000|2001-04-16 04:00:00|7752.5|7752.5|7752.5|7752.5|7757.5|7757.5|7680|7680|1
987480000000|2001-04-17 04:00:00|7752.5|7752.5|7697.5|7697.5|7755|7755|7695|7695|1
987566400000|2001-04-18 04:00:00|7697.5|7697.5|7630|7630|7717.5|7717.5|7625|7625|1
987652800000|2001-04-19 04:00:00|7630|7630|7532.5|7532.5|7630|7630|7530|7530|1
987739200000|2001-04-20 04:00:00|7532.5|7532.5|7597.5|7597.5|7625|7625|7532.5|7532.5|1
987998400000|2001-04-23 04:00:00|7597.5|7597.5|7632.5|7632.5|7665|7665|7587.5|7587.5|1
988084800000|2001-04-24 04:00:00|7632.5|7632.5|7575|7575|7660|7660|7560|7560|1
988171200000|2001-04-25 04:00:00|7575|7575|7545|7545|7575|7575|7510|7510|1
988257600000|2001-04-26 04:00:00|7545|7545|7612.5|7612.5|7635|7635|7545|7545|1
988344000000|2001-04-27 04:00:00|7612.5|7612.5|7685|7685|7695|7695|7612.5|7612.5|1
988603200000|2001-04-30 04:00:00|7685|7685|7710|7710|7750|7750|7647.5|7647.5|1
988689600000|2001-05-01 04:00:00|7710|7710|7182.5|7182.5|7710|7710|7170|7170|1
988776000000|2001-05-02 04:00:00|7182.5|7182.5|7157.5|7157.5|7215|7215|7152.5|7152.5|1
988862400000|2001-05-03 04:00:00|7157.5|7157.5|7085|7085|7170|7170|7070|7070|1
988948800000|2001-05-04 04:00:00|7085|7085|7085|7085|7095|7095|7047.5|7047.5|1
989208000000|2001-05-07 04:00:00|7085|7085|7110|7110|7120|7120|7085|7085|1
989294400000|2001-05-08 04:00:00|7110|7110|7117.5|7117.5|7165|7165|7110|7110|1
989380800000|2001-05-09 04:00:00|7117.5|7117.5|6997.5|6997.5|7117.5|7117.5|6982.5|6982.5|1
989467200000|2001-05-10 04:00:00|6997.5|6997.5|7027.5|7027.5|7045|7045|6990|6990|1
989553600000|2001-05-11 04:00:00|7027.5|7027.5|7017.5|7017.5|7060|7060|6995|6995|1
989812800000|2001-05-14 04:00:00|7017.5|7017.5|7070|7070|7085|7085|7017.5|7017.5|1
989899200000|2001-05-15 04:00:00|7070|7070|7057.5|7057.5|7080|7080|7030|7030|1
989985600000|2001-05-16 04:00:00|7057.5|7057.5|7060|7060|7100|7100|7045|7045|1
990072000000|2001-05-17 04:00:00|7060|7060|7210|7210|7210|7210|7060|7060|1
990158400000|2001-05-18 04:00:00|7210|7210|7210|7210|7247.5|7247.5|7190|7190|1
990417600000|2001-05-21 04:00:00|7210|7210|7357.5|7357.5|7360|7360|7210|7210|1
990504000000|2001-05-22 04:00:00|7357.5|7357.5|7375|7375|7410|7410|7357.5|7357.5|1
990590400000|2001-05-23 04:00:00|7375|7375|7355|7355|7425|7425|7345|7345|1
990676800000|2001-05-24 04:00:00|7355|7355|7372.5|7372.5|7390|7390|7332.5|7332.5|1
990763200000|2001-05-25 04:00:00|7372.5|7372.5|7390|7390|7395|7395|7347.5|7347.5|1
991108800000|2001-05-29 04:00:00|7390|7390|7447.5|7447.5|7470|7470|7380|7380|1
991195200000|2001-05-30 04:00:00|7447.5|7447.5|7417.5|7417.5|7447.5|7447.5|7395|7395|1
991281600000|2001-05-31 04:00:00|7417.5|7417.5|7462.5|7462.5|7485|7485|7417.5|7417.5|1
991368000000|2001-06-01 04:00:00|7462.5|7462.5|7472.5|7472.5|7485|7485|7425|7425|1
991627200000|2001-06-04 04:00:00|7472.5|7472.5|7427.5|7427.5|7482.5|7482.5|7410|7410|1
991713600000|2001-06-05 04:00:00|7427.5|7427.5|7442.5|7442.5|7450|7450|7397.5|7397.5|1
991800000000|2001-06-06 04:00:00|7442.5|7442.5|7427.5|7427.5|7445|7445|7395|7395|1
991886400000|2001-06-07 04:00:00|7427.5|7427.5|7392.5|7392.5|7427.5|7427.5|7370|7370|1
991972800000|2001-06-08 04:00:00|7392.5|7392.5|7357.5|7357.5|7395|7395|7340|7340|1
992232000000|2001-06-11 04:00:00|7357.5|7357.5|7345|7345|7357.5|7357.5|7315|7315|1
992318400000|2001-06-12 04:00:00|7345|7345|7345|7345|7350|7350|7307.5|7307.5|1
992404800000|2001-06-13 04:00:00|7345|7345|7345|7345|7375|7375|7312.5|7312.5|1
992491200000|2001-06-14 04:00:00|7345|7345|7300|7300|7345|7345|7292.5|7292.5|1
992577600000|2001-06-15 04:00:00|7300|7300|7300|7300|7335|7335|7290|7290|1
992836800000|2001-06-18 04:00:00|7300|7300|7277.5|7277.5|7300|7300|7270|7270|1
992923200000|2001-06-19 04:00:00|7277.5|7277.5|7292.5|7292.5|7325|7325|7262.5|7262.5|1
993009600000|2001-06-20 04:00:00|7292.5|7292.5|7257.5|7257.5|7310|7310|7252.5|7252.5|1
993096000000|2001-06-21 04:00:00|7257.5|7257.5|7210|7210|7260|7260|7207.5|7207.5|1
993182400000|2001-06-22 04:00:00|7210|7210|7237.5|7237.5|7247.5|7247.5|7210|7210|1
993441600000|2001-06-25 04:00:00|7237.5|7237.5|7292.5|7292.5|7295|7295|7207.5|7207.5|1
993528000000|2001-06-26 04:00:00|7292.5|7292.5|7270|7270|7295|7295|7247.5|7247.5|1
993614400000|2001-06-27 04:00:00|7270|7270|7287.5|7287.5|7300|7300|7237.5|7237.5|1
993700800000|2001-06-28 04:00:00|7287.5|7287.5|7302.5|7302.5|7312.5|7312.5|7277.5|7277.5|1
993787200000|2001-06-29 04:00:00|7302.5|7302.5|7152.5|7152.5|7302.5|7302.5|7152.5|7152.5|1
994046400000|2001-07-02 04:00:00|7152.5|7152.5|7390|7390|7422.5|7422.5|7152.5|7152.5|1
994132800000|2001-07-03 04:00:00|7390|7390|7360|7360|7395|7395|7345|7345|1
994305600000|2001-07-05 04:00:00|7360|7360|7305|7305|7360|7360|7285|7285|1
994392000000|2001-07-06 04:00:00|7305|7305|7357.5|7357.5|7382.5|7382.5|7295|7295|1
994651200000|2001-07-09 04:00:00|7357.5|7357.5|7352.5|7352.5|7377.5|7377.5|7337.5|7337.5|1
994737600000|2001-07-10 04:00:00|7352.5|7352.5|7270|7270|7352.5|7352.5|7262.5|7262.5|1
994824000000|2001-07-11 04:00:00|7270|7270|7395|7395|7420|7420|7245|7245|1
994910400000|2001-07-12 04:00:00|7395|7395|7385|7385|7445|7445|7365|7365|1
994996800000|2001-07-13 04:00:00|7385|7385|7437.5|7437.5|7472.5|7472.5|7385|7385|1
995256000000|2001-07-16 04:00:00|7437.5|7437.5|7440|7440|7465|7465|7415|7415|1
995342400000|2001-07-17 04:00:00|7440|7440|7462.5|7462.5|7472.5|7472.5|7395|7395|1
995428800000|2001-07-18 04:00:00|7462.5|7462.5|7477.5|7477.5|7492.5|7492.5|7432.5|7432.5|1
995515200000|2001-07-19 04:00:00|7477.5|7477.5|7442.5|7442.5|7487.5|7487.5|7415|7415|1
995601600000|2001-07-20 04:00:00|7442.5|7442.5|7420|7420|7455|7455|7415|7415|1
995860800000|2001-07-23 04:00:00|7420|7420|7462.5|7462.5|7472.5|7472.5|7407.5|7407.5|1
995947200000|2001-07-24 04:00:00|7462.5|7462.5|7462.5|7462.5|7482.5|7482.5|7435|7435|1
996033600000|2001-07-25 04:00:00|7462.5|7462.5|7382.5|7382.5|7465|7465|7352.5|7352.5|1
996120000000|2001-07-26 04:00:00|7382.5|7382.5|7325|7325|7382.5|7382.5|7302.5|7302.5|1
996206400000|2001-07-27 04:00:00|7325|7325|7265|7265|7325|7325|7260|7260|1
996465600000|2001-07-30 04:00:00|7265|7265|7230|7230|7280|7280|7227.5|7227.5|1
996552000000|2001-07-31 04:00:00|7230|7230|7187.5|7187.5|7237.5|7237.5|7180|7180|1
996638400000|2001-08-01 04:00:00|7187.5|7187.5|7162.5|7162.5|7195|7195|7152.5|7152.5|1
996724800000|2001-08-02 04:00:00|7162.5|7162.5|7165|7165|7187.5|7187.5|7152.5|7152.5|1
996811200000|2001-08-03 04:00:00|7165|7165|7137.5|7137.5|7180|7180|7130|7130|1
997070400000|2001-08-06 04:00:00|7137.5|7137.5|7100|7100|7140|7140|7082.5|7082.5|1
997156800000|2001-08-07 04:00:00|7100|7100|7117.5|7117.5|7175|7175|7100|7100|1
997243200000|2001-08-08 04:00:00|7117.5|7117.5|7152.5|7152.5|7172.5|7172.5|7117.5|7117.5|1
997329600000|2001-08-09 04:00:00|7152.5|7152.5|7087.5|7087.5|7160|7160|7085|7085|1
997416000000|2001-08-10 04:00:00|7087.5|7087.5|7092.5|7092.5|7132.5|7132.5|7062.5|7062.5|1
997675200000|2001-08-13 04:00:00|7092.5|7092.5|7122.5|7122.5|7132.5|7132.5|7090|7090|1
997761600000|2001-08-14 04:00:00|7122.5|7122.5|7102.5|7102.5|7147.5|7147.5|7100|7100|1
997848000000|2001-08-15 04:00:00|7102.5|7102.5|7187.5|7187.5|7205|7205|7095|7095|1
997934400000|2001-08-16 04:00:00|7187.5|7187.5|7222.5|7222.5|7242.5|7242.5|7187.5|7187.5|1
998020800000|2001-08-17 04:00:00|7222.5|7222.5|7222.5|7222.5|7250|7250|7220|7220|1
998280000000|2001-08-20 04:00:00|7222.5|7222.5|7187.5|7187.5|7222.5|7222.5|7175|7175|1
998366400000|2001-08-21 04:00:00|7187.5|7187.5|7155|7155|7215|7215|7145|7145|1
998452800000|2001-08-22 04:00:00|7155|7155|7135|7135|7212.5|7212.5|7127.5|7127.5|1
998539200000|2001-08-23 04:00:00|7135|7135|7117.5|7117.5|7180|7180|7102.5|7102.5|1
998625600000|2001-08-24 04:00:00|7117.5|7117.5|7100|7100|7140|7140|7100|7100|1
998884800000|2001-08-27 04:00:00|7100|7100|7070|7070|7117.5|7117.5|7070|7070|1
998971200000|2001-08-28 04:00:00|7070|7070|7080|7080|7100|7100|7067.5|7067.5|1
999057600000|2001-08-29 04:00:00|7080|7080|7135|7135|7135|7135|7080|7080|1
999144000000|2001-08-30 04:00:00|7135|7135|7095|7095|7135|7135|7080|7080|1
999230400000|2001-08-31 04:00:00|7095|7095|7180|7180|7180|7180|7087.5|7087.5|1
999576000000|2001-09-04 04:00:00|7180|7180|7337.5|7337.5|7345|7345|7180|7180|1
999662400000|2001-09-05 04:00:00|7337.5|7337.5|7335|7335|7345|7345|7292.5|7292.5|1
999748800000|2001-09-06 04:00:00|7335|7335|7237.5|7237.5|7335|7335|7230|7230|1
999835200000|2001-09-07 04:00:00|7237.5|7237.5|7260|7260|7277.5|7277.5|7205|7205|1
1000094400000|2001-09-10 04:00:00|7260|7260|7230|7230|7275|7275|7225|7225|1
1000180800000|2001-09-11 04:00:00|7230|7230|7230|7230|7230|7230|7230|7230|1
1000353600000|2001-09-13 04:00:00|7230|7230|7212.5|7212.5|7235|7235|7180|7180|1
1000440000000|2001-09-14 04:00:00|7212.5|7212.5|7132.5|7132.5|7247.5|7247.5|7127.5|7127.5|1
1000699200000|2001-09-17 04:00:00|7132.5|7132.5|7135|7135|7195|7195|7120|7120|1
1000785600000|2001-09-18 04:00:00|7135|7135|7115|7115|7172.5|7172.5|7107.5|7107.5|1
1000872000000|2001-09-19 04:00:00|7115|7115|6965|6965|7115|7115|6965|6965|1
1000958400000|2001-09-20 04:00:00|6965|6965|6912.5|6912.5|6985|6985|6825|6825|1
1001044800000|2001-09-21 04:00:00|6912.5|6912.5|6802.5|6802.5|6920|6920|6772.5|6772.5|1
1001304000000|2001-09-24 04:00:00|6802.5|6802.5|6805|6805|6925|6925|6800|6800|1
1001390400000|2001-09-25 04:00:00|6805|6805|6682.5|6682.5|6830|6830|6672.5|6672.5|1
1001476800000|2001-09-26 04:00:00|6682.5|6682.5|6697.5|6697.5|6735|6735|6630|6630|1
1001563200000|2001-09-27 04:00:00|6697.5|6697.5|6702.5|6702.5|6732.5|6732.5|6685|6685|1
1001649600000|2001-09-28 04:00:00|6702.5|6702.5|6622.5|6622.5|6730|6730|6615|6615|1
1001908800000|2001-10-01 04:00:00|6622.5|6622.5|6632.5|6632.5|6680|6680|6620|6620|1
1001995200000|2001-10-02 04:00:00|6632.5|6632.5|6627.5|6627.5|6665|6665|6610|6610|1
1002081600000|2001-10-03 04:00:00|6627.5|6627.5|6662.5|6662.5|6670|6670|6575|6575|1
1002168000000|2001-10-04 04:00:00|6662.5|6662.5|6787.5|6787.5|6800|6800|6662.5|6662.5|1
1002254400000|2001-10-05 04:00:00|6787.5|6787.5|6937.5|6937.5|6937.5|6937.5|6787.5|6787.5|1
1002513600000|2001-10-08 04:00:00|6937.5|6937.5|6925|6925|6962.5|6962.5|6892.5|6892.5|1
1002600000000|2001-10-09 04:00:00|6925|6925|6875|6875|6990|6990|6870|6870|1
1002686400000|2001-10-10 04:00:00|6875|6875|6870|6870|6920|6920|6850|6850|1
1002772800000|2001-10-11 04:00:00|6870|6870|6855|6855|6952.5|6952.5|6852.5|6852.5|1
1002859200000|2001-10-12 04:00:00|6855|6855|6705|6705|6855|6855|6705|6705|1
1003118400000|2001-10-15 04:00:00|6705|6705|6570|6570|6730|6730|6562.5|6562.5|1
1003204800000|2001-10-16 04:00:00|6570|6570|6717.5|6717.5|6720|6720|6570|6570|1
1003291200000|2001-10-17 04:00:00|6717.5|6717.5|6685|6685|6740|6740|6630|6630|1
1003377600000|2001-10-18 04:00:00|6685|6685|6675|6675|6777.5|6777.5|6665|6665|1
1003464000000|2001-10-19 04:00:00|6675|6675|6657.5|6657.5|6700|6700|6625|6625|1
1003723200000|2001-10-22 04:00:00|6657.5|6657.5|6620|6620|6657.5|6657.5|6577.5|6577.5|1
1003809600000|2001-10-23 04:00:00|6620|6620|6592.5|6592.5|6660|6660|6590|6590|1
1003896000000|2001-10-24 04:00:00|6592.5|6592.5|6540|6540|6592.5|6592.5|6460|6460|1
1003982400000|2001-10-25 04:00:00|6540|6540|6505|6505|6560|6560|6472.5|6472.5|1
1004068800000|2001-10-26 04:00:00|6505|6505|6567.5|6567.5|6600|6600|6505|6505|1
1004331600000|2001-10-29 05:00:00|6567.5|6567.5|6587.5|6587.5|6610|6610|6540|6540|1
1004418000000|2001-10-30 05:00:00|6587.5|6587.5|6592.5|6592.5|6605|6605|6555|6555|1
1004504400000|2001-10-31 05:00:00|6592.5|6592.5|6622.5|6622.5|6642.5|6642.5|6572.5|6572.5|1
1004590800000|2001-11-01 05:00:00|6622.5|6622.5|6815|6815|6835|6835|6622.5|6622.5|1
1004677200000|2001-11-02 05:00:00|6815|6815|6740|6740|6832.5|6832.5|6725|6725|1
1004936400000|2001-11-05 05:00:00|6740|6740|6642.5|6642.5|6740|6740|6595|6595|1
1005022800000|2001-11-06 05:00:00|6642.5|6642.5|6517.5|6517.5|6642.5|6642.5|6500|6500|1
1005109200000|2001-11-07 05:00:00|6517.5|6517.5|6565|6565|6570|6570|6455|6455|1
1005195600000|2001-11-08 05:00:00|6565|6565|6475|6475|6565|6565|6452.5|6452.5|1
1005282000000|2001-11-09 05:00:00|6475|6475|6325|6325|6475|6475|6325|6325|1
1005541200000|2001-11-12 05:00:00|6325|6325|6175|6175|6325|6325|6175|6175|1
1005627600000|2001-11-13 05:00:00|6175|6175|6277.5|6277.5|6325|6325|6175|6175|1
1005714000000|2001-11-14 05:00:00|6277.5|6277.5|6320|6320|6325|6325|6192.5|6192.5|1
1005800400000|2001-11-15 05:00:00|6320|6320|6455|6455|6462.5|6462.5|6320|6320|1
1005886800000|2001-11-16 05:00:00|6455|6455|6495|6495|6542.5|6542.5|6420|6420|1
1006146000000|2001-11-19 05:00:00|6495|6495|6627.5|6627.5|6645|6645|6495|6495|1
1006232400000|2001-11-20 05:00:00|6627.5|6627.5|6665|6665|6670|6670|6595|6595|1
1006318800000|2001-11-21 05:00:00|6665|6665|6695|6695|6720|6720|6625|6625|1
1006491600000|2001-11-23 05:00:00|6695|6695|6772.5|6772.5|6785|6785|6695|6695|1
1006750800000|2001-11-26 05:00:00|6772.5|6772.5|6742.5|6742.5|6780|6780|6702.5|6702.5|1
1006837200000|2001-11-27 05:00:00|6742.5|6742.5|6772.5|6772.5|6775|6775|6660|6660|1
1006923600000|2001-11-28 05:00:00|6772.5|6772.5|6767.5|6767.5|6790|6790|6692.5|6692.5|1
1007010000000|2001-11-29 05:00:00|6767.5|6767.5|6787.5|6787.5|6842.5|6842.5|6755|6755|1
1007096400000|2001-11-30 05:00:00|6787.5|6787.5|6722.5|6722.5|6787.5|6787.5|6707.5|6707.5|1
1007355600000|2001-12-03 05:00:00|6722.5|6722.5|6720|6720|6770|6770|6692.5|6692.5|1
1007442000000|2001-12-04 05:00:00|6720|6720|6705|6705|6725|6725|6685|6685|1
1007528400000|2001-12-05 05:00:00|6705|6705|6717.5|6717.5|6740|6740|6675|6675|1
1007614800000|2001-12-06 05:00:00|6717.5|6717.5|6675|6675|6717.5|6717.5|6650|6650|1
1007701200000|2001-12-07 05:00:00|6675|6675|6595|6595|6675|6675|6577.5|6577.5|1
1007960400000|2001-12-10 05:00:00|6595|6595|6512.5|6512.5|6595|6595|6510|6510|1
1008046800000|2001-12-11 05:00:00|6512.5|6512.5|6512.5|6512.5|6547.5|6547.5|6475|6475|1
1008133200000|2001-12-12 05:00:00|6512.5|6512.5|6455|6455|6532.5|6532.5|6450|6450|1
1008219600000|2001-12-13 05:00:00|6455|6455|6370|6370|6455|6455|6352.5|6352.5|1
1008306000000|2001-12-14 05:00:00|6370|6370|6352.5|6352.5|6395|6395|6332.5|6332.5|1
1008565200000|2001-12-17 05:00:00|6352.5|6352.5|6347.5|6347.5|6365|6365|6327.5|6327.5|1
1008651600000|2001-12-18 05:00:00|6347.5|6347.5|6497.5|6497.5|6497.5|6497.5|6310|6310|1
1008738000000|2001-12-19 05:00:00|6497.5|6497.5|6505|6505|6545|6545|6477.5|6477.5|1
1008824400000|2001-12-20 05:00:00|6505|6505|6432.5|6432.5|6525|6525|6430|6430|1
1008910800000|2001-12-21 05:00:00|6432.5|6432.5|6580|6580|6582.5|6582.5|6432.5|6432.5|1
1009170000000|2001-12-24 05:00:00|6580|6580|6617.5|6617.5|6660|6660|6580|6580|1
1009342800000|2001-12-26 05:00:00|6617.5|6617.5|6632.5|6632.5|6637.5|6637.5|6600|6600|1
1009429200000|2001-12-27 05:00:00|6632.5|6632.5|6605|6605|6635|6635|6572.5|6572.5|1
1009515600000|2001-12-28 05:00:00|6605|6605|6730|6730|6735|6735|6605|6605|1
1009774800000|2001-12-31 05:00:00|6730|6730|6817.5|6817.5|6830|6830|6700|6700|1
1009947600000|2002-01-02 05:00:00|6817.5|6817.5|7052.5|7052.5|7057.5|7057.5|6817.5|6817.5|1
1010034000000|2002-01-03 05:00:00|7052.5|7052.5|7057.5|7057.5|7130|7130|7047.5|7047.5|1
1010120400000|2002-01-04 05:00:00|7057.5|7057.5|7007.5|7007.5|7057.5|7057.5|6970|6970|1
1010379600000|2002-01-07 05:00:00|7007.5|7007.5|7042.5|7042.5|7045|7045|6995|6995|1
1010466000000|2002-01-08 05:00:00|7042.5|7042.5|7012.5|7012.5|7062.5|7062.5|7005|7005|1
1010552400000|2002-01-09 05:00:00|7012.5|7012.5|7075|7075|7122.5|7122.5|6997.5|6997.5|1
1010638800000|2002-01-10 05:00:00|7075|7075|7037.5|7037.5|7095|7095|7035|7035|1
1010725200000|2002-01-11 05:00:00|7037.5|7037.5|6987.5|6987.5|7037.5|7037.5|6980|6980|1
1010984400000|2002-01-14 05:00:00|6987.5|6987.5|7067.5|7067.5|7105|7105|6987.5|6987.5|1
1011070800000|2002-01-15 05:00:00|7067.5|7067.5|7165|7165|7175|7175|7067.5|7067.5|1
1011157200000|2002-01-16 05:00:00|7165|7165|7112.5|7112.5|7170|7170|7105|7105|1
1011243600000|2002-01-17 05:00:00|7112.5|7112.5|7107.5|7107.5|7127.5|7127.5|7080|7080|1
1011330000000|2002-01-18 05:00:00|7107.5|7107.5|7155|7155|7160|7160|7107.5|7107.5|1
1011675600000|2002-01-22 05:00:00|7155|7155|7117.5|7117.5|7187.5|7187.5|7112.5|7112.5|1
1011762000000|2002-01-23 05:00:00|7117.5|7117.5|7130|7130|7140|7140|7087.5|7087.5|1
1011848400000|2002-01-24 05:00:00|7130|7130|7175|7175|7190|7190|7125|7125|1
1011934800000|2002-01-25 05:00:00|7175|7175|7242.5|7242.5|7250|7250|7175|7175|1
1012194000000|2002-01-28 05:00:00|7242.5|7242.5|7267.5|7267.5|7270|7270|7217.5|7217.5|1
1012280400000|2002-01-29 05:00:00|7267.5|7267.5|7367.5|7367.5|7372.5|7372.5|7267.5|7267.5|1
1012366800000|2002-01-30 05:00:00|7367.5|7367.5|7392.5|7392.5|7400|7400|7330|7330|1
1012453200000|2002-01-31 05:00:00|7392.5|7392.5|7375|7375|7405|7405|7360|7360|1
1012539600000|2002-02-01 05:00:00|7375|7375|7312.5|7312.5|7375|7375|7307.5|7307.5|1
1012798800000|2002-02-04 05:00:00|7312.5|7312.5|7390|7390|7405|7405|7312.5|7312.5|1
1012885200000|2002-02-05 05:00:00|7390|7390|7382.5|7382.5|7397.5|7397.5|7350|7350|1
1012971600000|2002-02-06 05:00:00|7382.5|7382.5|7460|7460|7465|7465|7382.5|7382.5|1
1013058000000|2002-02-07 05:00:00|7460|7460|7440|7440|7465|7465|7422.5|7422.5|1
1013144400000|2002-02-08 05:00:00|7440|7440|7402.5|7402.5|7440|7440|7340|7340|1
1013403600000|2002-02-11 05:00:00|7402.5|7402.5|7405|7405|7452.5|7452.5|7390|7390|1
1013490000000|2002-02-12 05:00:00|7405|7405|7382.5|7382.5|7405|7405|7362.5|7362.5|1
1013576400000|2002-02-13 05:00:00|7382.5|7382.5|7367.5|7367.5|7395|7395|7352.5|7352.5|1
1013662800000|2002-02-14 05:00:00|7367.5|7367.5|7412.5|7412.5|7447.5|7447.5|7367.5|7367.5|1
1013749200000|2002-02-15 05:00:00|7412.5|7412.5|7370|7370|7417.5|7417.5|7365|7365|1
1014094800000|2002-02-19 05:00:00|7370|7370|7312.5|7312.5|7370|7370|7257.5|7257.5|1
1014181200000|2002-02-20 05:00:00|7312.5|7312.5|7347.5|7347.5|7352.5|7352.5|7292.5|7292.5|1
1014267600000|2002-02-21 05:00:00|7347.5|7347.5|7270|7270|7360|7360|7255|7255|1
1014354000000|2002-02-22 05:00:00|7270|7270|7212.5|7212.5|7270|7270|7192.5|7192.5|1
1014613200000|2002-02-25 05:00:00|7212.5|7212.5|7125|7125|7212.5|7212.5|7120|7120|1
1014699600000|2002-02-26 05:00:00|7125|7125|7042.5|7042.5|7135|7135|7012.5|7012.5|1
1014786000000|2002-02-27 05:00:00|7042.5|7042.5|7085|7085|7142.5|7142.5|7042.5|7042.5|1
1014872400000|2002-02-28 05:00:00|7085|7085|7037.5|7037.5|7140|7140|7025|7025|1
1014958800000|2002-03-01 05:00:00|7037.5|7037.5|7467.5|7467.5|7495|7495|7037.5|7037.5|1
1015218000000|2002-03-04 05:00:00|7467.5|7467.5|7467.5|7467.5|7515|7515|7462.5|7462.5|1
1015304400000|2002-03-05 05:00:00|7467.5|7467.5|7420|7420|7467.5|7467.5|7400|7400|1
1015390800000|2002-03-06 05:00:00|7420|7420|7517.5|7517.5|7532.5|7532.5|7420|7420|1
1015477200000|2002-03-07 05:00:00|7517.5|7517.5|7542.5|7542.5|7560|7560|7517.5|7517.5|1
1015563600000|2002-03-08 05:00:00|7542.5|7542.5|7587.5|7587.5|7595|7595|7535|7535|1
1015822800000|2002-03-11 05:00:00|7587.5|7587.5|7572.5|7572.5|7607.5|7607.5|7567.5|7567.5|1
1015909200000|2002-03-12 05:00:00|7572.5|7572.5|7562.5|7562.5|7580|7580|7537.5|7537.5|1
1015995600000|2002-03-13 05:00:00|7562.5|7562.5|7450|7450|7607.5|7607.5|7412.5|7412.5|1
1016082000000|2002-03-14 05:00:00|7450|7450|7320|7320|7485|7485|7315|7315|1
1016168400000|2002-03-15 05:00:00|7320|7320|7235|7235|7330|7330|7227.5|7227.5|1
1016427600000|2002-03-18 05:00:00|7235|7235|7215|7215|7265|7265|7170|7170|1
1016514000000|2002-03-19 05:00:00|7215|7215|7122.5|7122.5|7250|7250|7120|7120|1
1016600400000|2002-03-20 05:00:00|7122.5|7122.5|7095|7095|7170|7170|7060|7060|1
1016686800000|2002-03-21 05:00:00|7095|7095|7052.5|7052.5|7130|7130|7027.5|7027.5|1
1016773200000|2002-03-22 05:00:00|7052.5|7052.5|6977.5|6977.5|7057.5|7057.5|6975|6975|1
1017032400000|2002-03-25 05:00:00|6977.5|6977.5|6970|6970|7007.5|7007.5|6962.5|6962.5|1
1017118800000|2002-03-26 05:00:00|6970|6970|7037.5|7037.5|7045|7045|6970|6970|1
1017205200000|2002-03-27 05:00:00|7037.5|7037.5|6990|6990|7120|7120|6955|6955|1
1017291600000|2002-03-28 05:00:00|6990|6990|7042.5|7042.5|7060|7060|6985|6985|1
1017637200000|2002-04-01 05:00:00|7042.5|7042.5|7192.5|7192.5|7192.5|7192.5|7042.5|7042.5|1
1017723600000|2002-04-02 05:00:00|7192.5|7192.5|7192.5|7192.5|7260|7260|7175|7175|1
1017810000000|2002-04-03 05:00:00|7192.5|7192.5|7162.5|7162.5|7237.5|7237.5|7132.5|7132.5|1
1017896400000|2002-04-04 05:00:00|7162.5|7162.5|7012.5|7012.5|7187.5|7187.5|7012.5|7012.5|1
1017982800000|2002-04-05 05:00:00|7012.5|7012.5|6867.5|6867.5|7012.5|7012.5|6862.5|6862.5|1
1018238400000|2002-04-08 04:00:00|6867.5|6867.5|6767.5|6767.5|6942.5|6942.5|6750|6750|1
1018324800000|2002-04-09 04:00:00|6767.5|6767.5|6892.5|6892.5|6905|6905|6767.5|6767.5|1
1018411200000|2002-04-10 04:00:00|6892.5|6892.5|6742.5|6742.5|6910|6910|6742.5|6742.5|1
1018497600000|2002-04-11 04:00:00|6742.5|6742.5|6700|6700|6742.5|6742.5|6592.5|6592.5|1
1018584000000|2002-04-12 04:00:00|6700|6700|6587.5|6587.5|6740|6740|6585|6585|1
1018843200000|2002-04-15 04:00:00|6587.5|6587.5|6522.5|6522.5|6620|6620|6495|6495|1
1018929600000|2002-04-16 04:00:00|6522.5|6522.5|6547.5|6547.5|6595|6595|6510|6510|1
1019016000000|2002-04-17 04:00:00|6547.5|6547.5|6607.5|6607.5|6647.5|6647.5|6547.5|6547.5|1
1019102400000|2002-04-18 04:00:00|6607.5|6607.5|6550|6550|6670|6670|6520|6520|1
1019188800000|2002-04-19 04:00:00|6550|6550|6410|6410|6550|6550|6400|6400|1
1019448000000|2002-04-22 04:00:00|6410|6410|6427.5|6427.5|6490|6490|6410|6410|1
1019534400000|2002-04-23 04:00:00|6427.5|6427.5|6405|6405|6480|6480|6375|6375|1
1019620800000|2002-04-24 04:00:00|6405|6405|6340|6340|6440|6440|6337.5|6337.5|1
1019707200000|2002-04-25 04:00:00|6340|6340|6380|6380|6450|6450|6230|6230|1
1019793600000|2002-04-26 04:00:00|6380|6380|6530|6530|6530|6530|6380|6380|1
1020052800000|2002-04-29 04:00:00|6530|6530|6525|6525|6670|6670|6500|6500|1
1020139200000|2002-04-30 04:00:00|6525|6525|6670|6670|6675|6675|6525|6525|1
1020225600000|2002-05-01 04:00:00|6670|6670|6322.5|6322.5|6670|6670|6280|6280|1
1020312000000|2002-05-02 04:00:00|6322.5|6322.5|6225|6225|6345|6345|6195|6195|1
1020398400000|2002-05-03 04:00:00|6225|6225|6212.5|6212.5|6270|6270|6177.5|6177.5|1
1020657600000|2002-05-06 04:00:00|6212.5|6212.5|6362.5|6362.5|6362.5|6362.5|6212.5|6212.5|1
1020744000000|2002-05-07 04:00:00|6362.5|6362.5|6417.5|6417.5|6435|6435|6362.5|6362.5|1
1020830400000|2002-05-08 04:00:00|6417.5|6417.5|6365|6365|6520|6520|6360|6360|1
1020916800000|2002-05-09 04:00:00|6365|6365|6272.5|6272.5|6365|6365|6270|6270|1
1021003200000|2002-05-10 04:00:00|6272.5|6272.5|6305|6305|6330|6330|6272.5|6272.5|1
1021262400000|2002-05-13 04:00:00|6305|6305|6312.5|6312.5|6342.5|6342.5|6292.5|6292.5|1
1021348800000|2002-05-14 04:00:00|6312.5|6312.5|6270|6270|6335|6335|6215|6215|1
1021435200000|2002-05-15 04:00:00|6270|6270|6307.5|6307.5|6312.5|6312.5|6267.5|6267.5|1
1021521600000|2002-05-16 04:00:00|6307.5|6307.5|6272.5|6272.5|6315|6315|6265|6265|1
1021608000000|2002-05-17 04:00:00|6272.5|6272.5|6175|6175|6272.5|6272.5|6155|6155|1
1021867200000|2002-05-20 04:00:00|6175|6175|6027.5|6027.5|6180|6180|6025|6025|1
1021953600000|2002-05-21 04:00:00|6027.5|6027.5|5940|5940|6050|6050|5935|5935|1
1022040000000|2002-05-22 04:00:00|5940|5940|6012.5|6012.5|6035|6035|5940|5940|1
1022126400000|2002-05-23 04:00:00|6012.5|6012.5|6132.5|6132.5|6140|6140|6012.5|6012.5|1
1022212800000|2002-05-24 04:00:00|6132.5|6132.5|6207.5|6207.5|6247.5|6247.5|6132.5|6132.5|1
1022558400000|2002-05-28 04:00:00|6207.5|6207.5|6282.5|6282.5|6295|6295|6195|6195|1
1022644800000|2002-05-29 04:00:00|6282.5|6282.5|6227.5|6227.5|6282.5|6282.5|6210|6210|1
1022731200000|2002-05-30 04:00:00|6227.5|6227.5|6077.5|6077.5|6227.5|6227.5|6077.5|6077.5|1
1022817600000|2002-05-31 04:00:00|6077.5|6077.5|6047.5|6047.5|6105|6105|6005|6005|1
1023076800000|2002-06-03 04:00:00|6047.5|6047.5|6197.5|6197.5|6197.5|6197.5|6047.5|6047.5|1
1023163200000|2002-06-04 04:00:00|6197.5|6197.5|6182.5|6182.5|6245|6245|6150|6150|1
1023249600000|2002-06-05 04:00:00|6182.5|6182.5|6102.5|6102.5|6182.5|6182.5|6040|6040|1
1023336000000|2002-06-06 04:00:00|6102.5|6102.5|6142.5|6142.5|6180|6180|6100|6100|1
1023422400000|2002-06-07 04:00:00|6142.5|6142.5|6090|6090|6162.5|6162.5|6065|6065|1
1023681600000|2002-06-10 04:00:00|6090|6090|6112.5|6112.5|6130|6130|6085|6085|1
1023768000000|2002-06-11 04:00:00|6112.5|6112.5|6192.5|6192.5|6235|6235|6112.5|6112.5|1
1023854400000|2002-06-12 04:00:00|6192.5|6192.5|6257.5|6257.5|6285|6285|6165|6165|1
1023940800000|2002-06-13 04:00:00|6257.5|6257.5|6280|6280|6295|6295|6257.5|6257.5|1
1024027200000|2002-06-14 04:00:00|6280|6280|6285|6285|6320|6320|6215|6215|1
1024286400000|2002-06-17 04:00:00|6285|6285|6375|6375|6380|6380|6280|6280|1
1024372800000|2002-06-18 04:00:00|6375|6375|6417.5|6417.5|6435|6435|6375|6375|1
1024459200000|2002-06-19 04:00:00|6417.5|6417.5|6412.5|6412.5|6425|6425|6377.5|6377.5|1
1024545600000|2002-06-20 04:00:00|6412.5|6412.5|6407.5|6407.5|6420|6420|6375|6375|1
1024632000000|2002-06-21 04:00:00|6407.5|6407.5|6372.5|6372.5|6412.5|6412.5|6345|6345|1
1024891200000|2002-06-24 04:00:00|6372.5|6372.5|6350|6350|6372.5|6372.5|6310|6310|1
1024977600000|2002-06-25 04:00:00|6350|6350|6410|6410|6412.5|6412.5|6350|6350|1
1025064000000|2002-06-26 04:00:00|6410|6410|6420|6420|6420|6420|6385|6385|1
1025150400000|2002-06-27 04:00:00|6420|6420|6392.5|6392.5|6432.5|6432.5|6390|6390|1
1025236800000|2002-06-28 04:00:00|6392.5|6392.5|6340|6340|6427.5|6427.5|6300|6300|1
1025496000000|2002-07-01 04:00:00|6340|6340|6477.5|6477.5|6485|6485|6340|6340|1
1025582400000|2002-07-02 04:00:00|6477.5|6477.5|6497.5|6497.5|6525|6525|6455|6455|1
1025668800000|2002-07-03 04:00:00|6497.5|6497.5|6447.5|6447.5|6497.5|6497.5|6425|6425|1
1025841600000|2002-07-05 04:00:00|6447.5|6447.5|6467.5|6467.5|6480|6480|6420|6420|1
1026100800000|2002-07-08 04:00:00|6467.5|6467.5|6417.5|6417.5|6480|6480|6402.5|6402.5|1
1026187200000|2002-07-09 04:00:00|6417.5|6417.5|6382.5|6382.5|6417.5|6417.5|6370|6370|1
1026273600000|2002-07-10 04:00:00|6382.5|6382.5|6385|6385|6395|6395|6342.5|6342.5|1
1026360000000|2002-07-11 04:00:00|6385|6385|6527.5|6527.5|6535|6535|6385|6385|1
1026446400000|2002-07-12 04:00:00|6527.5|6527.5|6540|6540|6560|6560|6517.5|6517.5|1
1026705600000|2002-07-15 04:00:00|6540|6540|6585|6585|6590|6590|6497.5|6497.5|1
1026792000000|2002-07-16 04:00:00|6585|6585|6535|6535|6585|6585|6527.5|6527.5|1
1026878400000|2002-07-17 04:00:00|6535|6535|6572.5|6572.5|6605|6605|6530|6530|1
1026964800000|2002-07-18 04:00:00|6572.5|6572.5|6587.5|6587.5|6590|6590|6505|6505|1
1027051200000|2002-07-19 04:00:00|6587.5|6587.5|6570|6570|6600|6600|6520|6520|1
1027310400000|2002-07-22 04:00:00|6570|6570|6580|6580|6650|6650|6527.5|6527.5|1
1027396800000|2002-07-23 04:00:00|6580|6580|6490|6490|6580|6580|6470|6470|1
1027483200000|2002-07-24 04:00:00|6490|6490|6422.5|6422.5|6490|6490|6420|6420|1
1027569600000|2002-07-25 04:00:00|6422.5|6422.5|6495|6495|6570|6570|6422.5|6422.5|1
1027656000000|2002-07-26 04:00:00|6495|6495|6490|6490|6510|6510|6455|6455|1
1027915200000|2002-07-29 04:00:00|6490|6490|6492.5|6492.5|6540|6540|6475|6475|1
1028001600000|2002-07-30 04:00:00|6492.5|6492.5|6490|6490|6495|6495|6455|6455|1
1028088000000|2002-07-31 04:00:00|6490|6490|6500|6500|6515|6515|6460|6460|1
1028174400000|2002-08-01 04:00:00|6500|6500|6445|6445|6500|6500|6425|6425|1
1028260800000|2002-08-02 04:00:00|6445|6445|6470|6470|6487.5|6487.5|6430|6430|1
1028520000000|2002-08-05 04:00:00|6470|6470|6432.5|6432.5|6490|6490|6430|6430|1
1028606400000|2002-08-06 04:00:00|6432.5|6432.5|6475|6475|6485|6485|6395|6395|1
1028692800000|2002-08-07 04:00:00|6475|6475|6462.5|6462.5|6520|6520|6445|6445|1
1028779200000|2002-08-08 04:00:00|6462.5|6462.5|6417.5|6417.5|6462.5|6462.5|6395|6395|1
1028865600000|2002-08-09 04:00:00|6417.5|6417.5|6522.5|6522.5|6542.5|6542.5|6415|6415|1
1029124800000|2002-08-12 04:00:00|6522.5|6522.5|6452.5|6452.5|6522.5|6522.5|6450|6450|1
1029211200000|2002-08-13 04:00:00|6452.5|6452.5|6530|6530|6537.5|6537.5|6452.5|6452.5|1
1029297600000|2002-08-14 04:00:00|6530|6530|6557.5|6557.5|6590|6590|6530|6530|1
1029384000000|2002-08-15 04:00:00|6557.5|6557.5|6585|6585|6607.5|6607.5|6555|6555|1
1029470400000|2002-08-16 04:00:00|6585|6585|6597.5|6597.5|6612.5|6612.5|6575|6575|1
1029729600000|2002-08-19 04:00:00|6597.5|6597.5|6600|6600|6615|6615|6565|6565|1
1029816000000|2002-08-20 04:00:00|6600|6600|6560|6560|6612.5|6612.5|6555|6555|1
1029902400000|2002-08-21 04:00:00|6560|6560|6545|6545|6590|6590|6542.5|6542.5|1
1029988800000|2002-08-22 04:00:00|6545|6545|6585|6585|6590|6590|6545|6545|1
1030075200000|2002-08-23 04:00:00|6585|6585|6505|6505|6610|6610|6500|6500|1
1030334400000|2002-08-26 04:00:00|6505|6505|6475|6475|6510|6510|6452.5|6452.5|1
1030420800000|2002-08-27 04:00:00|6475|6475|6450|6450|6485|6485|6440|6440|1
1030507200000|2002-08-28 04:00:00|6450|6450|6500|6500|6500|6500|6432.5|6432.5|1
1030593600000|2002-08-29 04:00:00|6500|6500|6517.5|6517.5|6522.5|6522.5|6487.5|6487.5|1
1030680000000|2002-08-30 04:00:00|6517.5|6517.5|6472.5|6472.5|6550|6550|6455|6455|1
1031025600000|2002-09-03 04:00:00|6472.5|6472.5|6697.5|6697.5|6715|6715|6472.5|6472.5|1
1031112000000|2002-09-04 04:00:00|6697.5|6697.5|6705|6705|6735|6735|6687.5|6687.5|1
1031198400000|2002-09-05 04:00:00|6705|6705|6805|6805|6815|6815|6675|6675|1
1031284800000|2002-09-06 04:00:00|6805|6805|6815|6815|6845|6845|6777.5|6777.5|1
1031544000000|2002-09-09 04:00:00|6815|6815|6797.5|6797.5|6845|6845|6785|6785|1
1031630400000|2002-09-10 04:00:00|6797.5|6797.5|6855|6855|6880|6880|6797.5|6797.5|1
1031716800000|2002-09-11 04:00:00|6855|6855|6915|6915|6935|6935|6855|6855|1
1031803200000|2002-09-12 04:00:00|6915|6915|6970|6970|6980|6980|6915|6915|1
1031889600000|2002-09-13 04:00:00|6970|6970|7025|7025|7040|7040|6970|6970|1
1032148800000|2002-09-16 04:00:00|7025|7025|6977.5|6977.5|7047.5|7047.5|6975|6975|1
1032235200000|2002-09-17 04:00:00|6977.5|6977.5|6982.5|6982.5|7005|7005|6960|6960|1
1032321600000|2002-09-18 04:00:00|6982.5|6982.5|6972.5|6972.5|6987.5|6987.5|6955|6955|1
1032408000000|2002-09-19 04:00:00|6972.5|6972.5|6977.5|6977.5|7000|7000|6950|6950|1
1032494400000|2002-09-20 04:00:00|6977.5|6977.5|6970|6970|6987.5|6987.5|6947.5|6947.5|1
1032753600000|2002-09-23 04:00:00|6970|6970|6927.5|6927.5|6970|6970|6905|6905|1
1032840000000|2002-09-24 04:00:00|6927.5|6927.5|6930|6930|6940|6940|6902.5|6902.5|1
1032926400000|2002-09-25 04:00:00|6930|6930|6940|6940|6952.5|6952.5|6895|6895|1
1033012800000|2002-09-26 04:00:00|6940|6940|6827.5|6827.5|6940|6940|6820|6820|1
1033099200000|2002-09-27 04:00:00|6827.5|6827.5|6737.5|6737.5|6827.5|6827.5|6715|6715|1
1033358400000|2002-09-30 04:00:00|6737.5|6737.5|6740|6740|6780|6780|6717.5|6717.5|1
1033444800000|2002-10-01 04:00:00|6740|6740|6732.5|6732.5|6750|6750|6707.5|6707.5|1
1033531200000|2002-10-02 04:00:00|6732.5|6732.5|6700|6700|6732.5|6732.5|6680|6680|1
1033617600000|2002-10-03 04:00:00|6700|6700|6722.5|6722.5|6742.5|6742.5|6647.5|6647.5|1
1033704000000|2002-10-04 04:00:00|6722.5|6722.5|6682.5|6682.5|6735|6735|6680|6680|1
1033963200000|2002-10-07 04:00:00|6682.5|6682.5|6652.5|6652.5|6687.5|6687.5|6650|6650|1
1034049600000|2002-10-08 04:00:00|6652.5|6652.5|6742.5|6742.5|6760|6760|6625|6625|1
1034136000000|2002-10-09 04:00:00|6742.5|6742.5|6710|6710|6770|6770|6705|6705|1
1034222400000|2002-10-10 04:00:00|6710|6710|6812.5|6812.5|6825|6825|6710|6710|1
1034308800000|2002-10-11 04:00:00|6812.5|6812.5|6847.5|6847.5|6865|6865|6780|6780|1
1034568000000|2002-10-14 04:00:00|6847.5|6847.5|6815|6815|6847.5|6847.5|6780|6780|1
1034654400000|2002-10-15 04:00:00|6815|6815|6882.5|6882.5|6895|6895|6815|6815|1
1034740800000|2002-10-16 04:00:00|6882.5|6882.5|6885|6885|6940|6940|6875|6875|1
1034827200000|2002-10-17 04:00:00|6885|6885|6845|6845|6885|6885|6840|6840|1
1034913600000|2002-10-18 04:00:00|6845|6845|6800|6800|6845|6845|6780|6780|1
1035172800000|2002-10-21 04:00:00|6800|6800|6860|6860|6930|6930|6800|6800|1
1035259200000|2002-10-22 04:00:00|6860|6860|6915|6915|6930|6930|6857.5|6857.5|1
1035345600000|2002-10-23 04:00:00|6915|6915|6922.5|6922.5|6935|6935|6902.5|6902.5|1
1035432000000|2002-10-24 04:00:00|6922.5|6922.5|6877.5|6877.5|6922.5|6922.5|6835|6835|1
1035518400000|2002-10-25 04:00:00|6877.5|6877.5|6910|6910|6937.5|6937.5|6870|6870|1
1035781200000|2002-10-28 05:00:00|6910|6910|6915|6915|6947.5|6947.5|6900|6900|1
1035867600000|2002-10-29 05:00:00|6915|6915|6870|6870|6925|6925|6865|6865|1
1035954000000|2002-10-30 05:00:00|6870|6870|6937.5|6937.5|6940|6940|6855|6855|1
1036040400000|2002-10-31 05:00:00|6937.5|6937.5|6840|6840|6995|6995|6825|6825|1
1036126800000|2002-11-01 05:00:00|6840|6840|7305|7305|7315|7315|6840|6840|1
1036386000000|2002-11-04 05:00:00|7305|7305|7257.5|7257.5|7305|7305|7250|7250|1
1036472400000|2002-11-05 05:00:00|7257.5|7257.5|7255|7255|7285|7285|7235|7235|1
1036558800000|2002-11-06 05:00:00|7255|7255|7285|7285|7300|7300|7245|7245|1
1036645200000|2002-11-07 05:00:00|7285|7285|7312.5|7312.5|7322.5|7322.5|7265|7265|1
1036731600000|2002-11-08 05:00:00|7312.5|7312.5|7265|7265|7312.5|7312.5|7250|7250|1
1036990800000|2002-11-11 05:00:00|7265|7265|7262.5|7262.5|7297.5|7297.5|7225|7225|1
1037077200000|2002-11-12 05:00:00|7262.5|7262.5|7292.5|7292.5|7345|7345|7262.5|7262.5|1
1037163600000|2002-11-13 05:00:00|7292.5|7292.5|7310|7310|7345|7345|7277.5|7277.5|1
1037250000000|2002-11-14 05:00:00|7310|7310|7322.5|7322.5|7350|7350|7310|7310|1
1037336400000|2002-11-15 05:00:00|7322.5|7322.5|7297.5|7297.5|7330|7330|7295|7295|1
1037595600000|2002-11-18 05:00:00|7297.5|7297.5|7342.5|7342.5|7385|7385|7297.5|7297.5|1
1037682000000|2002-11-19 05:00:00|7342.5|7342.5|7342.5|7342.5|7357.5|7357.5|7315|7315|1
1037768400000|2002-11-20 05:00:00|7342.5|7342.5|7422.5|7422.5|7425|7425|7340|7340|1
1037854800000|2002-11-21 05:00:00|7422.5|7422.5|7422.5|7422.5|7437.5|7437.5|7392.5|7392.5|1
1037941200000|2002-11-22 05:00:00|7422.5|7422.5|7415|7415|7425|7425|7365|7365|1
1038200400000|2002-11-25 05:00:00|7415|7415|7405|7405|7420|7420|7382.5|7382.5|1
1038286800000|2002-11-26 05:00:00|7405|7405|7425|7425|7440|7440|7400|7400|1
1038373200000|2002-11-27 05:00:00|7425|7425|7497.5|7497.5|7500|7500|7425|7425|1
1038546000000|2002-11-29 05:00:00|7497.5|7497.5|7477.5|7477.5|7497.5|7497.5|7465|7465|1
1038805200000|2002-12-02 05:00:00|7477.5|7477.5|7497.5|7497.5|7510|7510|7442.5|7442.5|1
1038891600000|2002-12-03 05:00:00|7497.5|7497.5|7477.5|7477.5|7497.5|7497.5|7450|7450|1
1038978000000|2002-12-04 05:00:00|7477.5|7477.5|7562.5|7562.5|7567.5|7567.5|7470|7470|1
1039064400000|2002-12-05 05:00:00|7562.5|7562.5|7562.5|7562.5|7575|7575|7537.5|7537.5|1
1039150800000|2002-12-06 05:00:00|7562.5|7562.5|7485|7485|7562.5|7562.5|7447.5|7447.5|1
1039410000000|2002-12-09 05:00:00|7485|7485|7472.5|7472.5|7485|7485|7432.5|7432.5|1
1039496400000|2002-12-10 05:00:00|7472.5|7472.5|7477.5|7477.5|7535|7535|7465|7465|1
1039582800000|2002-12-11 05:00:00|7477.5|7477.5|7382.5|7382.5|7477.5|7477.5|7372.5|7372.5|1
1039669200000|2002-12-12 05:00:00|7382.5|7382.5|7292.5|7292.5|7382.5|7382.5|7287.5|7287.5|1
1039755600000|2002-12-13 05:00:00|7292.5|7292.5|7302.5|7302.5|7320|7320|7272.5|7272.5|1
1040014800000|2002-12-16 05:00:00|7302.5|7302.5|7380|7380|7405|7405|7275|7275|1
1040101200000|2002-12-17 05:00:00|7380|7380|7360|7360|7390|7390|7350|7350|1
1040187600000|2002-12-18 05:00:00|7360|7360|7372.5|7372.5|7385|7385|7335|7335|1
1040274000000|2002-12-19 05:00:00|7372.5|7372.5|7410|7410|7437.5|7437.5|7335|7335|1
1040360400000|2002-12-20 05:00:00|7410|7410|7510|7510|7520|7520|7410|7410|1
1040619600000|2002-12-23 05:00:00|7510|7510|7520|7520|7537.5|7537.5|7482.5|7482.5|1
1040706000000|2002-12-24 05:00:00|7520|7520|7520|7520|7520|7520|7520|7520|1
1040878800000|2002-12-26 05:00:00|7520|7520|7510|7510|7535|7535|7490|7490|1
1040965200000|2002-12-27 05:00:00|7510|7510|7505|7505|7555|7555|7482.5|7482.5|1
1041224400000|2002-12-30 05:00:00|7505|7505|7555|7555|7565|7565|7497.5|7497.5|1
1041310800000|2002-12-31 05:00:00|7555|7555|7535|7535|7665|7665|7405|7405|1
1041483600000|2003-01-02 05:00:00|7535|7535|7960|7960|7980|7980|7535|7535|1
1041570000000|2003-01-03 05:00:00|7960|7960|8085|8085|8100|8100|7960|7960|1
1041829200000|2003-01-06 05:00:00|8085|8085|8077.5|8077.5|8112.5|8112.5|8045|8045|1
1041915600000|2003-01-07 05:00:00|8077.5|8077.5|8142.5|8142.5|8165|8165|8070|8070|1
1042002000000|2003-01-08 05:00:00|8142.5|8142.5|8110|8110|8200|8200|8095|8095|1
1042088400000|2003-01-09 05:00:00|8110|8110|8177.5|8177.5|8185|8185|8082.5|8082.5|1
1042174800000|2003-01-10 05:00:00|8177.5|8177.5|8147.5|8147.5|8195|8195|8130|8130|1
1042434000000|2003-01-13 05:00:00|8147.5|8147.5|8100|8100|8147.5|8147.5|8067.5|8067.5|1
1042520400000|2003-01-14 05:00:00|8100|8100|8080|8080|8140|8140|8070|8070|1
1042606800000|2003-01-15 05:00:00|8080|8080|7935|7935|8135|8135|7930|7930|1
1042693200000|2003-01-16 05:00:00|7935|7935|7967.5|7967.5|8005|8005|7930|7930|1
1042779600000|2003-01-17 05:00:00|7967.5|7967.5|7967.5|7967.5|7995|7995|7935|7935|1
1043125200000|2003-01-21 05:00:00|7967.5|7967.5|7967.5|7967.5|8000|8000|7952.5|7952.5|1
1043211600000|2003-01-22 05:00:00|7967.5|7967.5|8045|8045|8050|8050|7917.5|7917.5|1
1043298000000|2003-01-23 05:00:00|8045|8045|7977.5|7977.5|8045|8045|7955|7955|1
1043384400000|2003-01-24 05:00:00|7977.5|7977.5|7940|7940|7977.5|7977.5|7885|7885|1
1043643600000|2003-01-27 05:00:00|7940|7940|7930|7930|7960|7960|7885|7885|1
1043730000000|2003-01-28 05:00:00|7930|7930|7975|7975|7990|7990|7920|7920|1
1043816400000|2003-01-29 05:00:00|7975|7975|8125|8125|8125|8125|7955|7955|1
1043902800000|2003-01-30 05:00:00|8125|8125|8207.5|8207.5|8217.5|8217.5|8125|8125|1
1043989200000|2003-01-31 05:00:00|8207.5|8207.5|8260|8260|8270|8270|8195|8195|1
1044248400000|2003-02-03 05:00:00|8260|8260|8270|8270|8275|8275|8227.5|8227.5|1
1044334800000|2003-02-04 05:00:00|8270|8270|8205|8205|8285|8285|8197.5|8197.5|1
1044421200000|2003-02-05 05:00:00|8205|8205|8165|8165|8250|8250|8150|8150|1
1044507600000|2003-02-06 05:00:00|8165|8165|8065|8065|8165|8165|8015|8015|1
1044594000000|2003-02-07 05:00:00|8065|8065|8047.5|8047.5|8125|8125|8015|8015|1
1044853200000|2003-02-10 05:00:00|8047.5|8047.5|8102.5|8102.5|8110|8110|8045|8045|1
1044939600000|2003-02-11 05:00:00|8102.5|8102.5|8092.5|8092.5|8125|8125|8065|8065|1
1045026000000|2003-02-12 05:00:00|8092.5|8092.5|7942.5|7942.5|8092.5|8092.5|7942.5|7942.5|1
1045112400000|2003-02-13 05:00:00|7942.5|7942.5|7845|7845|7942.5|7942.5|7792.5|7792.5|1
1045198800000|2003-02-14 05:00:00|7845|7845|7927.5|7927.5|7930|7930|7835|7835|1
1045544400000|2003-02-18 05:00:00|7927.5|7927.5|7917.5|7917.5|7977.5|7977.5|7910|7910|1
1045630800000|2003-02-19 05:00:00|7917.5|7917.5|7985|7985|7990|7990|7905|7905|1
1045717200000|2003-02-20 05:00:00|7985|7985|8067.5|8067.5|8097.5|8097.5|7985|7985|1
1045803600000|2003-02-21 05:00:00|8067.5|8067.5|8112.5|8112.5|8125|8125|8055|8055|1
1046062800000|2003-02-24 05:00:00|8112.5|8112.5|8165|8165|8190|8190|8112.5|8112.5|1
1046149200000|2003-02-25 05:00:00|8165|8165|8120|8120|8172.5|8172.5|8085|8085|1
1046235600000|2003-02-26 05:00:00|8120|8120|8160|8160|8167.5|8167.5|8105|8105|1
1046322000000|2003-02-27 05:00:00|8160|8160|8062.5|8062.5|8180|8180|8012.5|8012.5|1
1046408400000|2003-02-28 05:00:00|8062.5|8062.5|7912.5|7912.5|8062.5|8062.5|7912.5|7912.5|1
1046667600000|2003-03-03 05:00:00|7912.5|7912.5|7495|7495|7912.5|7912.5|7465|7465|1
1046754000000|2003-03-04 05:00:00|7495|7495|7505|7505|7515|7515|7380|7380|1
1046840400000|2003-03-05 05:00:00|7505|7505|7470|7470|7550|7550|7460|7460|1
1046926800000|2003-03-06 05:00:00|7470|7470|7460|7460|7490|7490|7400|7400|1
1047013200000|2003-03-07 05:00:00|7460|7460|7467.5|7467.5|7490|7490|7420|7420|1
1047272400000|2003-03-10 05:00:00|7467.5|7467.5|7422.5|7422.5|7490|7490|7412.5|7412.5|1
1047358800000|2003-03-11 05:00:00|7422.5|7422.5|7277.5|7277.5|7422.5|7422.5|7272.5|7272.5|1
1047445200000|2003-03-12 05:00:00|7277.5|7277.5|7315|7315|7342.5|7342.5|7240|7240|1
1047531600000|2003-03-13 05:00:00|7315|7315|7425|7425|7440|7440|7315|7315|1
1047618000000|2003-03-14 05:00:00|7425|7425|7450|7450|7495|7495|7425|7425|1
1047877200000|2003-03-17 05:00:00|7450|7450|7335|7335|7450|7450|7305|7305|1
1047963600000|2003-03-18 05:00:00|7335|7335|7380|7380|7425|7425|7335|7335|1
1048050000000|2003-03-19 05:00:00|7380|7380|7467.5|7467.5|7497.5|7497.5|7380|7380|1
1048136400000|2003-03-20 05:00:00|7467.5|7467.5|7485|7485|7525|7525|7467.5|7467.5|1
1048222800000|2003-03-21 05:00:00|7485|7485|7535|7535|7550|7550|7410|7410|1
1048482000000|2003-03-24 05:00:00|7535|7535|7547.5|7547.5|7592.5|7592.5|7505|7505|1
1048568400000|2003-03-25 05:00:00|7547.5|7547.5|7552.5|7552.5|7560|7560|7492.5|7492.5|1
1048654800000|2003-03-26 05:00:00|7552.5|7552.5|7552.5|7552.5|7592.5|7592.5|7525|7525|1
1048741200000|2003-03-27 05:00:00|7552.5|7552.5|7545|7545|7575|7575|7517.5|7517.5|1
1048827600000|2003-03-28 05:00:00|7545|7545|7560|7560|7585|7585|7545|7545|1
1049086800000|2003-03-31 05:00:00|7560|7560|7580|7580|7585|7585|7530|7530|1
1049173200000|2003-04-01 05:00:00|7580|7580|7622.5|7622.5|7640|7640|7570|7570|1
1049259600000|2003-04-02 05:00:00|7622.5|7622.5|7712.5|7712.5|7715|7715|7622.5|7622.5|1
1049346000000|2003-04-03 05:00:00|7712.5|7712.5|7687.5|7687.5|7745|7745|7670|7670|1
1049432400000|2003-04-04 05:00:00|7687.5|7687.5|7687.5|7687.5|7727.5|7727.5|7642.5|7642.5|1
1049688000000|2003-04-07 04:00:00|7687.5|7687.5|7747.5|7747.5|7765|7765|7687.5|7687.5|1
1049774400000|2003-04-08 04:00:00|7747.5|7747.5|7777.5|7777.5|7780|7780|7715|7715|1
1049860800000|2003-04-09 04:00:00|7777.5|7777.5|7807.5|7807.5|7837.5|7837.5|7777.5|7777.5|1
1049947200000|2003-04-10 04:00:00|7807.5|7807.5|7770|7770|7807.5|7807.5|7755|7755|1
1050033600000|2003-04-11 04:00:00|7770|7770|7822.5|7822.5|7825|7825|7757.5|7757.5|1
1050292800000|2003-04-14 04:00:00|7822.5|7822.5|7812.5|7812.5|7835|7835|7797.5|7797.5|1
1050379200000|2003-04-15 04:00:00|7812.5|7812.5|7840|7840|7845|7845|7800|7800|1
1050465600000|2003-04-16 04:00:00|7840|7840|7710|7710|7840|7840|7692.5|7692.5|1
1050552000000|2003-04-17 04:00:00|7710|7710|7675|7675|7720|7720|7670|7670|1
1050897600000|2003-04-21 04:00:00|7675|7675|7712.5|7712.5|7715|7715|7662.5|7662.5|1
1050984000000|2003-04-22 04:00:00|7712.5|7712.5|7717.5|7717.5|7725|7725|7680|7680|1
1051070400000|2003-04-23 04:00:00|7717.5|7717.5|7747.5|7747.5|7755|7755|7700|7700|1
1051156800000|2003-04-24 04:00:00|7747.5|7747.5|7740|7740|7747.5|7747.5|7702.5|7702.5|1
1051243200000|2003-04-25 04:00:00|7740|7740|7780|7780|7792.5|7792.5|7735|7735|1
1051502400000|2003-04-28 04:00:00|7780|7780|7812.5|7812.5|7817.5|7817.5|7780|7780|1
1051588800000|2003-04-29 04:00:00|7812.5|7812.5|7867.5|7867.5|7870|7870|7812.5|7812.5|1
1051675200000|2003-04-30 04:00:00|7867.5|7867.5|7905|7905|7920|7920|7867.5|7867.5|1
1051761600000|2003-05-01 04:00:00|7905|7905|7207.5|7207.5|7905|7905|7165|7165|1
1051848000000|2003-05-02 04:00:00|7207.5|7207.5|7335|7335|7345|7345|7190|7190|1
1052107200000|2003-05-05 04:00:00|7335|7335|7300|7300|7370|7370|7285|7285|1
1052193600000|2003-05-06 04:00:00|7300|7300|7342.5|7342.5|7360|7360|7290|7290|1
1052280000000|2003-05-07 04:00:00|7342.5|7342.5|7302.5|7302.5|7342.5|7342.5|7237.5|7237.5|1
1052366400000|2003-05-08 04:00:00|7302.5|7302.5|7310|7310|7335|7335|7302.5|7302.5|1
1052452800000|2003-05-09 04:00:00|7310|7310|7405|7405|7420|7420|7310|7310|1
1052712000000|2003-05-12 04:00:00|7405|7405|7372.5|7372.5|7487.5|7487.5|7370|7370|1
1052798400000|2003-05-13 04:00:00|7372.5|7372.5|7410|7410|7475|7475|7372.5|7372.5|1
1052884800000|2003-05-14 04:00:00|7410|7410|7372.5|7372.5|7450|7450|7350|7350|1
1052971200000|2003-05-15 04:00:00|7372.5|7372.5|7382.5|7382.5|7395|7395|7345|7345|1
1053057600000|2003-05-16 04:00:00|7382.5|7382.5|7405|7405|7440|7440|7382.5|7382.5|1
1053316800000|2003-05-19 04:00:00|7405|7405|7390|7390|7415|7415|7335|7335|1
1053403200000|2003-05-20 04:00:00|7390|7390|7240|7240|7412.5|7412.5|7240|7240|1
1053489600000|2003-05-21 04:00:00|7240|7240|7290|7290|7357.5|7357.5|7100|7100|1
1053576000000|2003-05-22 04:00:00|7290|7290|7315|7315|7340|7340|7287.5|7287.5|1
1053662400000|2003-05-23 04:00:00|7315|7315|7340|7340|7385|7385|7315|7315|1
1054008000000|2003-05-27 04:00:00|7340|7340|7437.5|7437.5|7445|7445|7340|7340|1
1054094400000|2003-05-28 04:00:00|7437.5|7437.5|7525|7525|7580|7580|7437.5|7437.5|1
1054180800000|2003-05-29 04:00:00|7525|7525|7555|7555|7575|7575|7497.5|7497.5|1
1054267200000|2003-05-30 04:00:00|7555|7555|7557.5|7557.5|7612.5|7612.5|7540|7540|1
1054526400000|2003-06-02 04:00:00|7557.5|7557.5|7682.5|7682.5|7690|7690|7557.5|7557.5|1
1054612800000|2003-06-03 04:00:00|7682.5|7682.5|7605|7605|7682.5|7682.5|7532.5|7532.5|1
1054699200000|2003-06-04 04:00:00|7605|7605|7595|7595|7655|7655|7575|7575|1
1054785600000|2003-06-05 04:00:00|7595|7595|7490|7490|7595|7595|7470|7470|1
1054872000000|2003-06-06 04:00:00|7490|7490|7452.5|7452.5|7502.5|7502.5|7425|7425|1
1055131200000|2003-06-09 04:00:00|7452.5|7452.5|7455|7455|7470|7470|7397.5|7397.5|1
1055217600000|2003-06-10 04:00:00|7455|7455|7522.5|7522.5|7525|7525|7455|7455|1
1055304000000|2003-06-11 04:00:00|7522.5|7522.5|7412.5|7412.5|7522.5|7522.5|7405|7405|1
1055390400000|2003-06-12 04:00:00|7412.5|7412.5|7340|7340|7412.5|7412.5|7330|7330|1
1055476800000|2003-06-13 04:00:00|7340|7340|7342.5|7342.5|7377.5|7377.5|7317.5|7317.5|1
1055736000000|2003-06-16 04:00:00|7342.5|7342.5|7277.5|7277.5|7355|7355|7275|7275|1
1055822400000|2003-06-17 04:00:00|7277.5|7277.5|7277.5|7277.5|7350|7350|7260|7260|1
1055908800000|2003-06-18 04:00:00|7277.5|7277.5|7232.5|7232.5|7302.5|7302.5|7217.5|7217.5|1
1055995200000|2003-06-19 04:00:00|7232.5|7232.5|7167.5|7167.5|7232.5|7232.5|7150|7150|1
1056081600000|2003-06-20 04:00:00|7167.5|7167.5|7230|7230|7237.5|7237.5|7150|7150|1
1056340800000|2003-06-23 04:00:00|7230|7230|7240|7240|7260|7260|7220|7220|1
1056427200000|2003-06-24 04:00:00|7240|7240|7250|7250|7275|7275|7220|7220|1
1056513600000|2003-06-25 04:00:00|7250|7250|7350|7350|7367.5|7367.5|7240|7240|1
1056600000000|2003-06-26 04:00:00|7350|7350|7390|7390|7410|7410|7340|7340|1
1056686400000|2003-06-27 04:00:00|7390|7390|7347.5|7347.5|7435|7435|7335|7335|1
1056945600000|2003-06-30 04:00:00|7347.5|7347.5|7322.5|7322.5|7397.5|7397.5|7277.5|7277.5|1
1057032000000|2003-07-01 04:00:00|7322.5|7322.5|6992.5|6992.5|7322.5|7322.5|6917.5|6917.5|1
1057118400000|2003-07-02 04:00:00|6992.5|6992.5|7060|7060|7065|7065|6985|6985|1
1057204800000|2003-07-03 04:00:00|7060|7060|7025|7025|7100|7100|7012.5|7012.5|1
1057550400000|2003-07-07 04:00:00|7025|7025|7175|7175|7175|7175|7025|7025|1
1057636800000|2003-07-08 04:00:00|7175|7175|7225|7225|7265|7265|7175|7175|1
1057723200000|2003-07-09 04:00:00|7225|7225|7107.5|7107.5|7265|7265|7080|7080|1
1057809600000|2003-07-10 04:00:00|7107.5|7107.5|7115|7115|7140|7140|7055|7055|1
1057896000000|2003-07-11 04:00:00|7115|7115|7062.5|7062.5|7180|7180|7050|7050|1
1058155200000|2003-07-14 04:00:00|7062.5|7062.5|7012.5|7012.5|7100|7100|7010|7010|1
1058241600000|2003-07-15 04:00:00|7012.5|7012.5|7050|7050|7055|7055|6945|6945|1
1058328000000|2003-07-16 04:00:00|7050|7050|7200|7200|7200|7200|7050|7050|1
1058414400000|2003-07-17 04:00:00|7200|7200|7265|7265|7342.5|7342.5|7200|7200|1
1058500800000|2003-07-18 04:00:00|7265|7265|7295|7295|7317.5|7317.5|7230|7230|1
1058760000000|2003-07-21 04:00:00|7295|7295|7360|7360|7395|7395|7295|7295|1
1058846400000|2003-07-22 04:00:00|7360|7360|7420|7420|7482.5|7482.5|7340|7340|1
1058932800000|2003-07-23 04:00:00|7420|7420|7570|7570|7570|7570|7420|7420|1
1059019200000|2003-07-24 04:00:00|7570|7570|7610|7610|7667.5|7667.5|7540|7540|1
1059105600000|2003-07-25 04:00:00|7610|7610|7657.5|7657.5|7675|7675|7560|7560|1
1059364800000|2003-07-28 04:00:00|7657.5|7657.5|7755|7755|7807.5|7807.5|7657.5|7657.5|1
1059451200000|2003-07-29 04:00:00|7755|7755|7800|7800|7802.5|7802.5|7680|7680|1
1059537600000|2003-07-30 04:00:00|7800|7800|7785|7785|7885|7885|7750|7750|1
1059624000000|2003-07-31 04:00:00|7785|7785|7862.5|7862.5|7865|7865|7745|7745|1
1059710400000|2003-08-01 04:00:00|7862.5|7862.5|7922.5|7922.5|7925|7925|7825|7825|1
1059969600000|2003-08-04 04:00:00|7922.5|7922.5|7877.5|7877.5|7935|7935|7870|7870|1
1060056000000|2003-08-05 04:00:00|7877.5|7877.5|7800|7800|7930|7930|7775|7775|1
1060142400000|2003-08-06 04:00:00|7800|7800|7797.5|7797.5|7837.5|7837.5|7767.5|7767.5|1
1060228800000|2003-08-07 04:00:00|7797.5|7797.5|7687.5|7687.5|7797.5|7797.5|7647.5|7647.5|1
1060315200000|2003-08-08 04:00:00|7687.5|7687.5|7742.5|7742.5|7747.5|7747.5|7605|7605|1
1060574400000|2003-08-11 04:00:00|7742.5|7742.5|7700|7700|7742.5|7742.5|7592.5|7592.5|1
1060660800000|2003-08-12 04:00:00|7700|7700|7772.5|7772.5|7777.5|7777.5|7675|7675|1
1060747200000|2003-08-13 04:00:00|7772.5|7772.5|7787.5|7787.5|7825|7825|7740|7740|1
1060833600000|2003-08-14 04:00:00|7787.5|7787.5|7772.5|7772.5|7800|7800|7740|7740|1
1060920000000|2003-08-15 04:00:00|7772.5|7772.5|7767.5|7767.5|7820|7820|7725|7725|1
1061179200000|2003-08-18 04:00:00|7767.5|7767.5|7845|7845|7850|7850|7755|7755|1
1061265600000|2003-08-19 04:00:00|7845|7845|7872.5|7872.5|7940|7940|7825|7825|1
1061352000000|2003-08-20 04:00:00|7872.5|7872.5|8022.5|8022.5|8022.5|8022.5|7872.5|7872.5|1
1061438400000|2003-08-21 04:00:00|8022.5|8022.5|8172.5|8172.5|8172.5|8172.5|8022.5|8022.5|1
1061524800000|2003-08-22 04:00:00|8172.5|8172.5|8322.5|8322.5|8322.5|8322.5|8172.5|8172.5|1
1061784000000|2003-08-25 04:00:00|8322.5|8322.5|8207.5|8207.5|8340|8340|8205|8205|1
1061870400000|2003-08-26 04:00:00|8207.5|8207.5|8255|8255|8285|8285|8140|8140|1
1061956800000|2003-08-27 04:00:00|8255|8255|8405|8405|8405|8405|8255|8255|1
1062043200000|2003-08-28 04:00:00|8405|8405|8405|8405|8490|8490|8380|8380|1
1062129600000|2003-08-29 04:00:00|8405|8405|8435|8435|8450|8450|8370|8370|1
1062475200000|2003-09-02 04:00:00|8435|8435|8332.5|8332.5|8435|8435|8290|8290|1
1062561600000|2003-09-03 04:00:00|8332.5|8332.5|8482.5|8482.5|8482.5|8482.5|8332.5|8332.5|1
1062648000000|2003-09-04 04:00:00|8482.5|8482.5|8490|8490|8530|8530|8425|8425|1
1062734400000|2003-09-05 04:00:00|8490|8490|8502.5|8502.5|8517.5|8517.5|8390|8390|1
1062993600000|2003-09-08 04:00:00|8502.5|8502.5|8632.5|8632.5|8652.5|8652.5|8500|8500|1
1063080000000|2003-09-09 04:00:00|8632.5|8632.5|8702.5|8702.5|8775|8775|8632.5|8632.5|1
1063166400000|2003-09-10 04:00:00|8702.5|8702.5|8680|8680|8727.5|8727.5|8590|8590|1
1063252800000|2003-09-11 04:00:00|8680|8680|8807.5|8807.5|8830|8830|8680|8680|1
1063339200000|2003-09-12 04:00:00|8807.5|8807.5|8657.5|8657.5|8807.5|8807.5|8657.5|8657.5|1
1063598400000|2003-09-15 04:00:00|8657.5|8657.5|8607.5|8607.5|8740|8740|8515|8515|1
1063684800000|2003-09-16 04:00:00|8607.5|8607.5|8522.5|8522.5|8710|8710|8520|8520|1
1063771200000|2003-09-17 04:00:00|8522.5|8522.5|8585|8585|8655|8655|8505|8505|1
1063857600000|2003-09-18 04:00:00|8585|8585|8600|8600|8615|8615|8525|8525|1
1063944000000|2003-09-19 04:00:00|8600|8600|8550|8550|8600|8600|8510|8510|1
1064203200000|2003-09-22 04:00:00|8550|8550|8602.5|8602.5|8610|8610|8495|8495|1
1064289600000|2003-09-23 04:00:00|8602.5|8602.5|8752.5|8752.5|8752.5|8752.5|8602.5|8602.5|1
1064376000000|2003-09-24 04:00:00|8752.5|8752.5|8720|8720|8820|8820|8700|8700|1
1064462400000|2003-09-25 04:00:00|8720|8720|8650|8650|8725|8725|8610|8610|1
1064548800000|2003-09-26 04:00:00|8650|8650|8560|8560|8650|8650|8530|8530|1
1064808000000|2003-09-29 04:00:00|8560|8560|8695|8695|8700|8700|8472.5|8472.5|1
1064894400000|2003-09-30 04:00:00|8695|8695|8760|8760|8777.5|8777.5|8685|8685|1
1064980800000|2003-10-01 04:00:00|8760|8760|8890|8890|8895|8895|8725|8725|1
1065067200000|2003-10-02 04:00:00|8890|8890|8950|8950|8992.5|8992.5|8850|8850|1
1065153600000|2003-10-03 04:00:00|8950|8950|8982.5|8982.5|9030|9030|8925|8925|1
1065412800000|2003-10-06 04:00:00|8982.5|8982.5|9132.5|9132.5|9132.5|9132.5|8960|8960|1
1065499200000|2003-10-07 04:00:00|9132.5|9132.5|9282.5|9282.5|9282.5|9282.5|9132.5|9132.5|1
1065585600000|2003-10-08 04:00:00|9282.5|9282.5|9432.5|9432.5|9432.5|9432.5|9282.5|9282.5|1
1065672000000|2003-10-09 04:00:00|9432.5|9432.5|9582.5|9582.5|9582.5|9582.5|9432.5|9432.5|1
1065758400000|2003-10-10 04:00:00|9582.5|9582.5|9732.5|9732.5|9732.5|9732.5|9582.5|9582.5|1
1066017600000|2003-10-13 04:00:00|9732.5|9732.5|9882.5|9882.5|9882.5|9882.5|9732.5|9732.5|1
1066104000000|2003-10-14 04:00:00|9882.5|9882.5|10032.5|10032.5|10032.5|10032.5|9882.5|9882.5|1
1066190400000|2003-10-15 04:00:00|10032.5|10032.5|10292.5|10292.5|10360|10360|10032.5|10032.5|1
1066276800000|2003-10-16 04:00:00|10292.5|10292.5|9992.5|9992.5|10292.5|10292.5|9992.5|9992.5|1
1066363200000|2003-10-17 04:00:00|9992.5|9992.5|9935|9935|10035|10035|9845|9845|1
1066622400000|2003-10-20 04:00:00|9935|9935|9785|9785|9970|9970|9785|9785|1
1066708800000|2003-10-21 04:00:00|9785|9785|9765|9765|9835|9835|9635|9635|1
1066795200000|2003-10-22 04:00:00|9765|9765|9615|9615|9765|9765|9615|9615|1
1066881600000|2003-10-23 04:00:00|9615|9615|9765|9765|9765|9765|9550|9550|1
1066968000000|2003-10-24 04:00:00|9765|9765|9915|9915|9915|9915|9765|9765|1
1067230800000|2003-10-27 05:00:00|9915|9915|10170|10170|10200|10200|9915|9915|1
1067317200000|2003-10-28 05:00:00|10170|10170|10020|10020|10170|10170|10020|10020|1
1067403600000|2003-10-29 05:00:00|10020|10020|10167.5|10167.5|10170|10170|9875|9875|1
1067490000000|2003-10-30 05:00:00|10167.5|10167.5|10180|10180|10267.5|10267.5|10167.5|10167.5|1
1067576400000|2003-10-31 05:00:00|10180|10180|10175|10175|10180|10180|10080|10080|1
1067835600000|2003-11-03 05:00:00|10175|10175|9235|9235|10175|10175|9060|9060|1
1067922000000|2003-11-04 05:00:00|9235|9235|9260|9260|9340|9340|9180|9180|1
1068008400000|2003-11-05 05:00:00|9260|9260|9410|9410|9410|9410|9260|9260|1
1068094800000|2003-11-06 05:00:00|9410|9410|9560|9560|9560|9560|9410|9410|1
1068181200000|2003-11-07 05:00:00|9560|9560|9682.5|9682.5|9830|9830|9560|9560|1
1068440400000|2003-11-10 05:00:00|9682.5|9682.5|9832.5|9832.5|9832.5|9832.5|9682.5|9682.5|1
1068526800000|2003-11-11 05:00:00|9832.5|9832.5|9682.5|9682.5|9930|9930|9682.5|9682.5|1
1068613200000|2003-11-12 05:00:00|9682.5|9682.5|9532.5|9532.5|9740|9740|9532.5|9532.5|1
1068699600000|2003-11-13 05:00:00|9532.5|9532.5|9482.5|9482.5|9600|9600|9410|9410|1
1068786000000|2003-11-14 05:00:00|9482.5|9482.5|9410|9410|9525|9525|9332.5|9332.5|1
1069045200000|2003-11-17 05:00:00|9410|9410|9362.5|9362.5|9445|9445|9310|9310|1
1069131600000|2003-11-18 05:00:00|9362.5|9362.5|9512.5|9512.5|9512.5|9512.5|9362.5|9362.5|1
1069218000000|2003-11-19 05:00:00|9512.5|9512.5|9362.5|9362.5|9637.5|9637.5|9362.5|9362.5|1
1069304400000|2003-11-20 05:00:00|9362.5|9362.5|9450|9450|9507.5|9507.5|9305|9305|1
1069390800000|2003-11-21 05:00:00|9450|9450|9515|9515|9537.5|9537.5|9440|9440|1
1069650000000|2003-11-24 05:00:00|9515|9515|9627.5|9627.5|9635|9635|9515|9515|1
1069736400000|2003-11-25 05:00:00|9627.5|9627.5|9697.5|9697.5|9777.5|9777.5|9525|9525|1
1069822800000|2003-11-26 05:00:00|9697.5|9697.5|9847.5|9847.5|9847.5|9847.5|9697.5|9697.5|1
1069995600000|2003-11-28 05:00:00|9847.5|9847.5|9925|9925|9930|9930|9827.5|9827.5|1
1070254800000|2003-12-01 05:00:00|9925|9925|9902.5|9902.5|9970|9970|9850|9850|1
1070341200000|2003-12-02 05:00:00|9902.5|9902.5|9957.5|9957.5|9965|9965|9795|9795|1
1070427600000|2003-12-03 05:00:00|9957.5|9957.5|9815|9815|9992.5|9992.5|9807.5|9807.5|1
1070514000000|2003-12-04 05:00:00|9815|9815|9705|9705|9820|9820|9670|9670|1
1070600400000|2003-12-05 05:00:00|9705|9705|9657.5|9657.5|9740|9740|9635|9635|1
1070859600000|2003-12-08 05:00:00|9657.5|9657.5|9702.5|9702.5|9720|9720|9595|9595|1
1070946000000|2003-12-09 05:00:00|9702.5|9702.5|9552.5|9552.5|9717.5|9717.5|9552.5|9552.5|1
1071032400000|2003-12-10 05:00:00|9552.5|9552.5|9402.5|9402.5|9552.5|9552.5|9402.5|9402.5|1
1071118800000|2003-12-11 05:00:00|9402.5|9402.5|9357.5|9357.5|9435|9435|9345|9345|1
1071205200000|2003-12-12 05:00:00|9357.5|9357.5|9325|9325|9447.5|9447.5|9290|9290|1
1071464400000|2003-12-15 05:00:00|9325|9325|9407.5|9407.5|9410|9410|9255|9255|1
1071550800000|2003-12-16 05:00:00|9407.5|9407.5|9285|9285|9440|9440|9262.5|9262.5|1
1071637200000|2003-12-17 05:00:00|9285|9285|9267.5|9267.5|9320|9320|9255|9255|1
1071723600000|2003-12-18 05:00:00|9267.5|9267.5|9117.5|9117.5|9267.5|9267.5|9117.5|9117.5|1
1071810000000|2003-12-19 05:00:00|9117.5|9117.5|9072.5|9072.5|9117.5|9117.5|9022.5|9022.5|1
1072069200000|2003-12-22 05:00:00|9072.5|9072.5|9167.5|9167.5|9205|9205|9035|9035|1
1072155600000|2003-12-23 05:00:00|9167.5|9167.5|9235|9235|9240|9240|9167.5|9167.5|1
1072242000000|2003-12-24 05:00:00|9235|9235|9085|9085|9235|9235|9085|9085|1
1072414800000|2003-12-26 05:00:00|9085|9085|8785|8785|9085|9085|8785|8785|1
1072674000000|2003-12-29 05:00:00|8785|8785|8285|8285|8785|8785|8285|8285|1
1072760400000|2003-12-30 05:00:00|8285|8285|7795|7795|8285|8285|7785|7785|1
1072846800000|2003-12-31 05:00:00|7795|7795|7720|7720|7795|7795|7497.5|7497.5|1
1073019600000|2004-01-02 05:00:00|7720|7720|7380|7380|7720|7720|7265|7265|1
1073278800000|2004-01-05 05:00:00|7380|7380|7530|7530|7530|7530|7305|7305|1
1073365200000|2004-01-06 05:00:00|7530|7530|7390|7390|7540|7540|7380|7380|1
1073451600000|2004-01-07 05:00:00|7390|7390|7540|7540|7540|7540|7390|7390|1
1073538000000|2004-01-08 05:00:00|7540|7540|7520|7520|7620|7620|7475|7475|1
1073624400000|2004-01-09 05:00:00|7520|7520|7592.5|7592.5|7670|7670|7520|7520|1
1073883600000|2004-01-12 05:00:00|7592.5|7592.5|7470|7470|7652.5|7652.5|7442.5|7442.5|1
1073970000000|2004-01-13 05:00:00|7470|7470|7485|7485|7545|7545|7440|7440|1
1074056400000|2004-01-14 05:00:00|7485|7485|7635|7635|7635|7635|7485|7485|1
1074142800000|2004-01-15 05:00:00|7635|7635|7785|7785|7785|7785|7635|7635|1
1074229200000|2004-01-16 05:00:00|7785|7785|7870|7870|7960|7960|7750|7750|1
1074574800000|2004-01-20 05:00:00|7870|7870|8020|8020|8020|8020|7870|7870|1
1074661200000|2004-01-21 05:00:00|8020|8020|8170|8170|8170|8170|8020|8020|1
1074747600000|2004-01-22 05:00:00|8170|8170|8162.5|8162.5|8287.5|8287.5|8155|8155|1
1074834000000|2004-01-23 05:00:00|8162.5|8162.5|8017.5|8017.5|8205|8205|8012.5|8012.5|1
1075093200000|2004-01-26 05:00:00|8017.5|8017.5|7867.5|7867.5|8017.5|8017.5|7867.5|7867.5|1
1075179600000|2004-01-27 05:00:00|7867.5|7867.5|7900|7900|7925|7925|7865|7865|1
1075266000000|2004-01-28 05:00:00|7900|7900|7752.5|7752.5|7900|7900|7750|7750|1
1075352400000|2004-01-29 05:00:00|7752.5|7752.5|7602.5|7602.5|7790|7790|7602.5|7602.5|1
1075438800000|2004-01-30 05:00:00|7602.5|7602.5|7670|7670|7675|7675|7555|7555|1
1075698000000|2004-02-02 05:00:00|7670|7670|7652.5|7652.5|7670|7670|7575|7575|1
1075784400000|2004-02-03 05:00:00|7652.5|7652.5|7632.5|7632.5|7682.5|7682.5|7582.5|7582.5|1
1075870800000|2004-02-04 05:00:00|7632.5|7632.5|7482.5|7482.5|7645|7645|7482.5|7482.5|1
1075957200000|2004-02-05 05:00:00|7482.5|7482.5|7557.5|7557.5|7605|7605|7387.5|7387.5|1
1076043600000|2004-02-06 05:00:00|7557.5|7557.5|7545|7545|7575|7575|7500|7500|1
1076302800000|2004-02-09 05:00:00|7545|7545|7500|7500|7545|7545|7395|7395|1
1076389200000|2004-02-10 05:00:00|7500|7500|7360|7360|7505|7505|7350|7350|1
1076475600000|2004-02-11 05:00:00|7360|7360|7510|7510|7510|7510|7360|7360|1
1076562000000|2004-02-12 05:00:00|7510|7510|7605|7605|7660|7660|7510|7510|1
1076648400000|2004-02-13 05:00:00|7605|7605|7612.5|7612.5|7640|7640|7515|7515|1
1076994000000|2004-02-17 05:00:00|7612.5|7612.5|7647.5|7647.5|7695|7695|7610|7610|1
1077080400000|2004-02-18 05:00:00|7647.5|7647.5|7715|7715|7745|7745|7647.5|7647.5|1
1077166800000|2004-02-19 05:00:00|7715|7715|7765|7765|7787.5|7787.5|7715|7715|1
1077253200000|2004-02-20 05:00:00|7765|7765|7785|7785|7817.5|7817.5|7720|7720|1
1077512400000|2004-02-23 05:00:00|7785|7785|7857.5|7857.5|7860|7860|7750|7750|1
1077598800000|2004-02-24 05:00:00|7857.5|7857.5|8022.5|8022.5|8030|8030|7857.5|7857.5|1
1077685200000|2004-02-25 05:00:00|8022.5|8022.5|8147.5|8147.5|8255|8255|8022.5|8022.5|1
1077771600000|2004-02-26 05:00:00|8147.5|8147.5|8165|8165|8220|8220|8147.5|8147.5|1
1077858000000|2004-02-27 05:00:00|8165|8165|8150|8150|8250|8250|8150|8150|1
1078117200000|2004-03-01 05:00:00|8150|8150|7780|7780|8150|8150|7700|7700|1
1078203600000|2004-03-02 05:00:00|7780|7780|7757.5|7757.5|7800|7800|7727.5|7727.5|1
1078290000000|2004-03-03 05:00:00|7757.5|7757.5|7832.5|7832.5|7840|7840|7570|7570|1
1078376400000|2004-03-04 05:00:00|7832.5|7832.5|7942.5|7942.5|8045|8045|7832.5|7832.5|1
1078462800000|2004-03-05 05:00:00|7942.5|7942.5|7922.5|7922.5|7990|7990|7865|7865|1
1078722000000|2004-03-08 05:00:00|7922.5|7922.5|7905|7905|8010|8010|7900|7900|1
1078808400000|2004-03-09 05:00:00|7905|7905|7942.5|7942.5|7975|7975|7875|7875|1
1078894800000|2004-03-10 05:00:00|7942.5|7942.5|8242.5|8242.5|8242.5|8242.5|7942.5|7942.5|1
1078981200000|2004-03-11 05:00:00|8242.5|8242.5|8182.5|8182.5|8245|8245|8165|8165|1
1079067600000|2004-03-12 05:00:00|8182.5|8182.5|8140|8140|8217.5|8217.5|8125|8125|1
1079326800000|2004-03-15 05:00:00|8140|8140|8085|8085|8155|8155|8040|8040|1
1079413200000|2004-03-16 05:00:00|8085|8085|8262.5|8262.5|8270|8270|8085|8085|1
1079499600000|2004-03-17 05:00:00|8262.5|8262.5|8197.5|8197.5|8340|8340|8130|8130|1
1079586000000|2004-03-18 05:00:00|8197.5|8197.5|8060|8060|8222.5|8222.5|8015|8015|1
1079672400000|2004-03-19 05:00:00|8060|8060|7907.5|7907.5|8070|8070|7875|7875|1
1079931600000|2004-03-22 05:00:00|7907.5|7907.5|7845|7845|7970|7970|7840|7840|1
1080018000000|2004-03-23 05:00:00|7845|7845|7750|7750|7930|7930|7725|7725|1
1080104400000|2004-03-24 05:00:00|7750|7750|7737.5|7737.5|7775|7775|7685|7685|1
1080190800000|2004-03-25 05:00:00|7737.5|7737.5|7675|7675|7777.5|7777.5|7662.5|7662.5|1
1080277200000|2004-03-26 05:00:00|7675|7675|7720|7720|7775|7775|7675|7675|1
1080536400000|2004-03-29 05:00:00|7720|7720|7777.5|7777.5|7820|7820|7720|7720|1
1080622800000|2004-03-30 05:00:00|7777.5|7777.5|7982.5|7982.5|7990|7990|7777.5|7777.5|1
1080709200000|2004-03-31 05:00:00|7982.5|7982.5|7982.5|7982.5|8005|8005|7920|7920|1
1080795600000|2004-04-01 05:00:00|7982.5|7982.5|7910|7910|8045|8045|7850|7850|1
1080882000000|2004-04-02 05:00:00|7910|7910|7995|7995|8000|8000|7910|7910|1
1081137600000|2004-04-05 04:00:00|7995|7995|8082.5|8082.5|8085|8085|7970|7970|1
1081224000000|2004-04-06 04:00:00|8082.5|8082.5|8140|8140|8157.5|8157.5|8082.5|8082.5|1
1081310400000|2004-04-07 04:00:00|8140|8140|8147.5|8147.5|8235|8235|8125|8125|1
1081396800000|2004-04-08 04:00:00|8147.5|8147.5|8192.5|8192.5|8222.5|8222.5|8147.5|8147.5|1
1081742400000|2004-04-12 04:00:00|8192.5|8192.5|8422.5|8422.5|8440|8440|8192.5|8192.5|1
1081828800000|2004-04-13 04:00:00|8422.5|8422.5|8460|8460|8535|8535|8400|8400|1
1081915200000|2004-04-14 04:00:00|8460|8460|8510|8510|8555|8555|8445|8445|1
1082001600000|2004-04-15 04:00:00|8510|8510|8267.5|8267.5|8510|8510|8210|8210|1
1082088000000|2004-04-16 04:00:00|8267.5|8267.5|8180|8180|8300|8300|8105|8105|1
1082347200000|2004-04-19 04:00:00|8180|8180|8220|8220|8280|8280|8145|8145|1
1082433600000|2004-04-20 04:00:00|8220|8220|8317.5|8317.5|8325|8325|8212.5|8212.5|1
1082520000000|2004-04-21 04:00:00|8317.5|8317.5|8235|8235|8345|8345|8227.5|8227.5|1
1082606400000|2004-04-22 04:00:00|8235|8235|8200|8200|8270|8270|8180|8180|1
1082692800000|2004-04-23 04:00:00|8200|8200|8282.5|8282.5|8285|8285|8195|8195|1
1082952000000|2004-04-26 04:00:00|8282.5|8282.5|8342.5|8342.5|8360|8360|8232.5|8232.5|1
1083038400000|2004-04-27 04:00:00|8342.5|8342.5|8417.5|8417.5|8430|8430|8335|8335|1
1083124800000|2004-04-28 04:00:00|8417.5|8417.5|8682.5|8682.5|8690|8690|8410|8410|1
1083211200000|2004-04-29 04:00:00|8682.5|8682.5|8765|8765|8775|8775|8660|8660|1
1083297600000|2004-04-30 04:00:00|8765|8765|8830|8830|8940|8940|8750|8750|1
1083556800000|2004-05-03 04:00:00|8830|8830|8220|8220|8830|8830|8095|8095|1
1083643200000|2004-05-04 04:00:00|8220|8220|8457.5|8457.5|8470|8470|8220|8220|1
1083729600000|2004-05-05 04:00:00|8457.5|8457.5|8545|8545|8630|8630|8457.5|8457.5|1
1083816000000|2004-05-06 04:00:00|8545|8545|8517.5|8517.5|8755|8755|8425|8425|1
1083902400000|2004-05-07 04:00:00|8517.5|8517.5|8437.5|8437.5|8517.5|8517.5|8415|8415|1
1084161600000|2004-05-10 04:00:00|8437.5|8437.5|8462.5|8462.5|8640|8640|8400|8400|1
1084248000000|2004-05-11 04:00:00|8462.5|8462.5|8385|8385|8515|8515|8377.5|8377.5|1
1084334400000|2004-05-12 04:00:00|8385|8385|8277.5|8277.5|8385|8385|8270|8270|1
1084420800000|2004-05-13 04:00:00|8277.5|8277.5|8212.5|8212.5|8295|8295|8200|8200|1
1084507200000|2004-05-14 04:00:00|8212.5|8212.5|8207.5|8207.5|8260|8260|8175|8175|1
1084766400000|2004-05-17 04:00:00|8207.5|8207.5|8045|8045|8220|8220|8040|8040|1
1084852800000|2004-05-18 04:00:00|8045|8045|8155|8155|8160|8160|8045|8045|1
1084939200000|2004-05-19 04:00:00|8155|8155|8285|8285|8290|8290|8145|8145|1
1085025600000|2004-05-20 04:00:00|8285|8285|8297.5|8297.5|8330|8330|8215|8215|1
1085112000000|2004-05-21 04:00:00|8297.5|8297.5|8345|8345|8367.5|8367.5|8265|8265|1
1085371200000|2004-05-24 04:00:00|8345|8345|8362.5|8362.5|8375|8375|8290|8290|1
1085457600000|2004-05-25 04:00:00|8362.5|8362.5|8232.5|8232.5|8362.5|8362.5|8150|8150|1
1085544000000|2004-05-26 04:00:00|8232.5|8232.5|8267.5|8267.5|8275|8275|8180|8180|1
1085630400000|2004-05-27 04:00:00|8267.5|8267.5|8567.5|8567.5|8567.5|8567.5|8267.5|8267.5|1
1085716800000|2004-05-28 04:00:00|8567.5|8567.5|8767.5|8767.5|8800|8800|8552.5|8552.5|1
1086062400000|2004-06-01 04:00:00|8767.5|8767.5|8665|8665|8780|8780|8605|8605|1
1086148800000|2004-06-02 04:00:00|8665|8665|8920|8920|8955|8955|8665|8665|1
1086235200000|2004-06-03 04:00:00|8920|8920|8967.5|8967.5|9030|9030|8920|8920|1
1086321600000|2004-06-04 04:00:00|8967.5|8967.5|9050|9050|9060|9060|8967.5|8967.5|1
1086580800000|2004-06-07 04:00:00|9050|9050|9120|9120|9270|9270|9050|9050|1
1086667200000|2004-06-08 04:00:00|9120|9120|8965|8965|9177.5|9177.5|8950|8950|1
1086753600000|2004-06-09 04:00:00|8965|8965|8947.5|8947.5|9005|9005|8797.5|8797.5|1
1086840000000|2004-06-10 04:00:00|8947.5|8947.5|8675|8675|8947.5|8947.5|8647.5|8647.5|1
1086926400000|2004-06-11 04:00:00|8675|8675|8675|8675|8675|8675|8675|8675|1
1087185600000|2004-06-14 04:00:00|8675|8675|8532.5|8532.5|8675|8675|8520|8520|1
1087272000000|2004-06-15 04:00:00|8532.5|8532.5|8475|8475|8572.5|8572.5|8445|8445|1
1087358400000|2004-06-16 04:00:00|8475|8475|8500|8500|8522.5|8522.5|8440|8440|1
1087444800000|2004-06-17 04:00:00|8500|8500|8570|8570|8600|8600|8500|8500|1
1087531200000|2004-06-18 04:00:00|8570|8570|8655|8655|8675|8675|8530|8530|1
1087790400000|2004-06-21 04:00:00|8655|8655|8700|8700|8760|8760|8640|8640|1
1087876800000|2004-06-22 04:00:00|8700|8700|8665|8665|8750|8750|8645|8645|1
1087963200000|2004-06-23 04:00:00|8665|8665|8857.5|8857.5|8865|8865|8665|8665|1
1088049600000|2004-06-24 04:00:00|8857.5|8857.5|9000|9000|9020|9020|8857.5|8857.5|1
1088136000000|2004-06-25 04:00:00|9000|9000|8960|8960|9005|9005|8905|8905|1
1088395200000|2004-06-28 04:00:00|8960|8960|8710|8710|8960|8960|8660|8660|1
1088481600000|2004-06-29 04:00:00|8710|8710|8880|8880|8885|8885|8710|8710|1
1088568000000|2004-06-30 04:00:00|8880|8880|8725|8725|8900|8900|8700|8700|1
1088654400000|2004-07-01 04:00:00|8725|8725|8527.5|8527.5|8725|8725|8475|8475|1
1088740800000|2004-07-02 04:00:00|8527.5|8527.5|8532.5|8532.5|8572.5|8572.5|8490|8490|1
1089086400000|2004-07-06 04:00:00|8532.5|8532.5|8762.5|8762.5|8825|8825|8532.5|8532.5|1
1089172800000|2004-07-07 04:00:00|8762.5|8762.5|8642.5|8642.5|8762.5|8762.5|8622.5|8622.5|1
1089259200000|2004-07-08 04:00:00|8642.5|8642.5|8460|8460|8655|8655|8445|8445|1
1089345600000|2004-07-09 04:00:00|8460|8460|8430|8430|8500|8500|8400|8400|1
1089604800000|2004-07-12 04:00:00|8430|8430|8367.5|8367.5|8450|8450|8355|8355|1
1089691200000|2004-07-13 04:00:00|8367.5|8367.5|8390|8390|8435|8435|8360|8360|1
1089777600000|2004-07-14 04:00:00|8390|8390|8442.5|8442.5|8450|8450|8312.5|8312.5|1
1089864000000|2004-07-15 04:00:00|8442.5|8442.5|8277.5|8277.5|8442.5|8442.5|8265|8265|1
1089950400000|2004-07-16 04:00:00|8277.5|8277.5|8307.5|8307.5|8347.5|8347.5|8225|8225|1
1090209600000|2004-07-19 04:00:00|8307.5|8307.5|8310|8310|8375|8375|8267.5|8267.5|1
1090296000000|2004-07-20 04:00:00|8310|8310|8312.5|8312.5|8330|8330|8245|8245|1
1090382400000|2004-07-21 04:00:00|8312.5|8312.5|8525|8525|8537.5|8537.5|8312.5|8312.5|1
1090468800000|2004-07-22 04:00:00|8525|8525|8797.5|8797.5|8815|8815|8525|8525|1
1090555200000|2004-07-23 04:00:00|8797.5|8797.5|8690|8690|8797.5|8797.5|8620|8620|1
1090814400000|2004-07-26 04:00:00|8690|8690|8767.5|8767.5|8775|8775|8637.5|8637.5|1
1090900800000|2004-07-27 04:00:00|8767.5|8767.5|8847.5|8847.5|8870|8870|8720|8720|1
1090987200000|2004-07-28 04:00:00|8847.5|8847.5|8777.5|8777.5|8847.5|8847.5|8752.5|8752.5|1
1091073600000|2004-07-29 04:00:00|8777.5|8777.5|8687.5|8687.5|8777.5|8777.5|8675|8675|1
1091160000000|2004-07-30 04:00:00|8687.5|8687.5|8572.5|8572.5|8687.5|8687.5|8527.5|8527.5|1
1091419200000|2004-08-02 04:00:00|8572.5|8572.5|8525|8525|8600|8600|8500|8500|1
1091505600000|2004-08-03 04:00:00|8525|8525|8307.5|8307.5|8537.5|8537.5|8290|8290|1
1091592000000|2004-08-04 04:00:00|8307.5|8307.5|8482.5|8482.5|8495|8495|8307.5|8307.5|1
1091678400000|2004-08-05 04:00:00|8482.5|8482.5|8455|8455|8487.5|8487.5|8405|8405|1
1091764800000|2004-08-06 04:00:00|8455|8455|8455|8455|8472.5|8472.5|8395|8395|1
1092024000000|2004-08-09 04:00:00|8455|8455|8582.5|8582.5|8600|8600|8455|8455|1
1092110400000|2004-08-10 04:00:00|8582.5|8582.5|8537.5|8537.5|8585|8585|8505|8505|1
1092196800000|2004-08-11 04:00:00|8537.5|8537.5|8447.5|8447.5|8610|8610|8425|8425|1
1092283200000|2004-08-12 04:00:00|8447.5|8447.5|8510|8510|8550|8550|8415|8415|1
1092369600000|2004-08-13 04:00:00|8510|8510|8755|8755|8765|8765|8510|8510|1
1092628800000|2004-08-16 04:00:00|8755|8755|8732.5|8732.5|8760|8760|8685|8685|1
1092715200000|2004-08-17 04:00:00|8732.5|8732.5|8722.5|8722.5|8800|8800|8705|8705|1
1092801600000|2004-08-18 04:00:00|8722.5|8722.5|8717.5|8717.5|8800|8800|8707.5|8707.5|1
1092888000000|2004-08-19 04:00:00|8717.5|8717.5|8540|8540|8717.5|8717.5|8417.5|8417.5|1
1092974400000|2004-08-20 04:00:00|8540|8540|8502.5|8502.5|8545|8545|8490|8490|1
1093233600000|2004-08-23 04:00:00|8502.5|8502.5|8480|8480|8510|8510|8445|8445|1
1093320000000|2004-08-24 04:00:00|8480|8480|8360|8360|8480|8480|8355|8355|1
1093406400000|2004-08-25 04:00:00|8360|8360|8312.5|8312.5|8397.5|8397.5|8305|8305|1
1093492800000|2004-08-26 04:00:00|8312.5|8312.5|8282.5|8282.5|8335|8335|8255|8255|1
1093579200000|2004-08-27 04:00:00|8282.5|8282.5|8287.5|8287.5|8330|8330|8257.5|8257.5|1
1093838400000|2004-08-30 04:00:00|8287.5|8287.5|8412.5|8412.5|8420|8420|8257.5|8257.5|1
1093924800000|2004-08-31 04:00:00|8412.5|8412.5|8422.5|8422.5|8445|8445|8355|8355|1
1094011200000|2004-09-01 04:00:00|8422.5|8422.5|8307.5|8307.5|8422.5|8422.5|8245|8245|1
1094097600000|2004-09-02 04:00:00|8307.5|8307.5|8277.5|8277.5|8390|8390|8250|8250|1
1094184000000|2004-09-03 04:00:00|8277.5|8277.5|8272.5|8272.5|8320|8320|8250|8250|1
1094529600000|2004-09-07 04:00:00|8272.5|8272.5|8237.5|8237.5|8305|8305|8205|8205|1
1094616000000|2004-09-08 04:00:00|8237.5|8237.5|8290|8290|8340|8340|8237.5|8237.5|1
1094702400000|2004-09-09 04:00:00|8290|8290|8260|8260|8335|8335|8250|8250|1
1094788800000|2004-09-10 04:00:00|8260|8260|8502.5|8502.5|8560|8560|8260|8260|1
1095048000000|2004-09-13 04:00:00|8502.5|8502.5|8502.5|8502.5|8557.5|8557.5|8490|8490|1
1095134400000|2004-09-14 04:00:00|8502.5|8502.5|8542.5|8542.5|8605|8605|8502.5|8502.5|1
1095220800000|2004-09-15 04:00:00|8542.5|8542.5|8570|8570|8580|8580|8487.5|8487.5|1
1095307200000|2004-09-16 04:00:00|8570|8570|8642.5|8642.5|8685|8685|8515|8515|1
1095393600000|2004-09-17 04:00:00|8642.5|8642.5|8545|8545|8642.5|8642.5|8480|8480|1
1095652800000|2004-09-20 04:00:00|8545|8545|8600|8600|8640|8640|8530|8530|1
1095739200000|2004-09-21 04:00:00|8600|8600|8565|8565|8600|8600|8540|8540|1
1095825600000|2004-09-22 04:00:00|8565|8565|8485|8485|8650|8650|8450|8450|1
1095912000000|2004-09-23 04:00:00|8485|8485|8507.5|8507.5|8515|8515|8415|8415|1
1095998400000|2004-09-24 04:00:00|8507.5|8507.5|8447.5|8447.5|8507.5|8507.5|8430|8430|1
1096257600000|2004-09-27 04:00:00|8447.5|8447.5|8380|8380|8447.5|8447.5|8375|8375|1
1096344000000|2004-09-28 04:00:00|8380|8380|8410|8410|8440|8440|8352.5|8352.5|1
1096430400000|2004-09-29 04:00:00|8410|8410|8590|8590|8595|8595|8390|8390|1
1096516800000|2004-09-30 04:00:00|8590|8590|8507.5|8507.5|8590|8590|8475|8475|1
1096603200000|2004-10-01 04:00:00|8507.5|8507.5|8587.5|8587.5|8595|8595|8470|8470|1
1096862400000|2004-10-04 04:00:00|8587.5|8587.5|8582.5|8582.5|8617.5|8617.5|8555|8555|1
1096948800000|2004-10-05 04:00:00|8582.5|8582.5|8617.5|8617.5|8630|8630|8525|8525|1
1097035200000|2004-10-06 04:00:00|8617.5|8617.5|8622.5|8622.5|8675|8675|8610|8610|1
1097121600000|2004-10-07 04:00:00|8622.5|8622.5|8545|8545|8622.5|8622.5|8540|8540|1
1097208000000|2004-10-08 04:00:00|8545|8545|8622.5|8622.5|8640|8640|8475|8475|1
1097467200000|2004-10-11 04:00:00|8622.5|8622.5|8640|8640|8652.5|8652.5|8585|8585|1
1097553600000|2004-10-12 04:00:00|8640|8640|8677.5|8677.5|8740|8740|8640|8640|1
1097640000000|2004-10-13 04:00:00|8677.5|8677.5|8605|8605|8677.5|8677.5|8565|8565|1
1097726400000|2004-10-14 04:00:00|8605|8605|8625|8625|8660|8660|8575|8575|1
1097812800000|2004-10-15 04:00:00|8625|8625|8692.5|8692.5|8705|8705|8620|8620|1
1098072000000|2004-10-18 04:00:00|8692.5|8692.5|8762.5|8762.5|8770|8770|8692.5|8692.5|1
1098158400000|2004-10-19 04:00:00|8762.5|8762.5|8785|8785|8790|8790|8735|8735|1
1098244800000|2004-10-20 04:00:00|8785|8785|8650|8650|8785|8785|8640|8640|1
1098331200000|2004-10-21 04:00:00|8650|8650|8670|8670|8700|8700|8645|8645|1
1098417600000|2004-10-22 04:00:00|8670|8670|8775|8775|8802.5|8802.5|8670|8670|1
1098676800000|2004-10-25 04:00:00|8775|8775|8737.5|8737.5|8820|8820|8730|8730|1
1098763200000|2004-10-26 04:00:00|8737.5|8737.5|8762.5|8762.5|8780|8780|8725|8725|1
1098849600000|2004-10-27 04:00:00|8762.5|8762.5|8735|8735|8762.5|8762.5|8710|8710|1
1098936000000|2004-10-28 04:00:00|8735|8735|8677.5|8677.5|8742.5|8742.5|8665|8665|1
1099022400000|2004-10-29 04:00:00|8677.5|8677.5|8785|8785|8820|8820|8405|8405|1
1099285200000|2004-11-01 05:00:00|8785|8785|8395|8395|8785|8785|8355|8355|1
1099371600000|2004-11-02 05:00:00|8395|8395|8375|8375|8417.5|8417.5|8325|8325|1
1099458000000|2004-11-03 05:00:00|8375|8375|8412.5|8412.5|8450|8450|8310|8310|1
1099544400000|2004-11-04 05:00:00|8412.5|8412.5|8282.5|8282.5|8412.5|8412.5|8232.5|8232.5|1
1099630800000|2004-11-05 05:00:00|8282.5|8282.5|8245|8245|8327.5|8327.5|8237.5|8237.5|1
1099890000000|2004-11-08 05:00:00|8245|8245|8302.5|8302.5|8315|8315|8220|8220|1
1099976400000|2004-11-09 05:00:00|8302.5|8302.5|8247.5|8247.5|8365|8365|8225|8225|1
1100062800000|2004-11-10 05:00:00|8247.5|8247.5|8365|8365|8395|8395|8235|8235|1
1100149200000|2004-11-11 05:00:00|8365|8365|8547.5|8547.5|8582.5|8582.5|8365|8365|1
1100235600000|2004-11-12 05:00:00|8547.5|8547.5|8562.5|8562.5|8575|8575|8507.5|8507.5|1
1100494800000|2004-11-15 05:00:00|8562.5|8562.5|8647.5|8647.5|8660|8660|8562.5|8562.5|1
1100581200000|2004-11-16 05:00:00|8647.5|8647.5|8610|8610|8675|8675|8605|8605|1
1100667600000|2004-11-17 05:00:00|8610|8610|8732.5|8732.5|8745|8745|8605|8605|1
1100754000000|2004-11-18 05:00:00|8732.5|8732.5|8462.5|8462.5|8732.5|8732.5|8432.5|8432.5|1
1100840400000|2004-11-19 05:00:00|8462.5|8462.5|8480|8480|8535|8535|8420|8420|1
1101099600000|2004-11-22 05:00:00|8480|8480|8465|8465|8520|8520|8435|8435|1
1101186000000|2004-11-23 05:00:00|8465|8465|8725|8725|8765|8765|8465|8465|1
1101272400000|2004-11-24 05:00:00|8725|8725|8990|8990|9015|9015|8725|8725|1
1101445200000|2004-11-26 05:00:00|8990|8990|9020|9020|9045|9045|8970|8970|1
1101704400000|2004-11-29 05:00:00|9020|9020|9022.5|9022.5|9025|9025|8967.5|8967.5|1
1101790800000|2004-11-30 05:00:00|9022.5|9022.5|9032.5|9032.5|9085|9085|8965|8965|1
1101877200000|2004-12-01 05:00:00|9032.5|9032.5|8917.5|8917.5|9032.5|9032.5|8902.5|8902.5|1
1101963600000|2004-12-02 05:00:00|8917.5|8917.5|8812.5|8812.5|8917.5|8917.5|8775|8775|1
1102050000000|2004-12-03 05:00:00|8812.5|8812.5|8730|8730|8840|8840|8715|8715|1
1102309200000|2004-12-06 05:00:00|8730|8730|8747.5|8747.5|8750|8750|8670|8670|1
1102395600000|2004-12-07 05:00:00|8747.5|8747.5|8640|8640|8747.5|8747.5|8610|8610|1
1102482000000|2004-12-08 05:00:00|8640|8640|8705|8705|8720|8720|8580|8580|1
1102568400000|2004-12-09 05:00:00|8705|8705|8540|8540|8705|8705|8527.5|8527.5|1
1102654800000|2004-12-10 05:00:00|8540|8540|8550|8550|8585|8585|8500|8500|1
1102914000000|2004-12-13 05:00:00|8550|8550|8620|8620|8640|8640|8515|8515|1
1103000400000|2004-12-14 05:00:00|8620|8620|8517.5|8517.5|8620|8620|8510|8510|1
1103086800000|2004-12-15 05:00:00|8517.5|8517.5|8600|8600|8630|8630|8490|8490|1
1103173200000|2004-12-16 05:00:00|8600|8600|8660|8660|8690|8690|8590|8590|1
1103259600000|2004-12-17 05:00:00|8660|8660|8835|8835|8845|8845|8660|8660|1
1103518800000|2004-12-20 05:00:00|8835|8835|8857.5|8857.5|8895|8895|8835|8835|1
1103605200000|2004-12-21 05:00:00|8857.5|8857.5|8970|8970|9025|9025|8857.5|8857.5|1
1103691600000|2004-12-22 05:00:00|8970|8970|9107.5|9107.5|9155|9155|8970|8970|1
1103778000000|2004-12-23 05:00:00|9107.5|9107.5|9235|9235|9240|9240|9107.5|9107.5|1
1104123600000|2004-12-27 05:00:00|9235|9235|9252.5|9252.5|9295|9295|9205|9205|1
1104210000000|2004-12-28 05:00:00|9252.5|9252.5|9200|9200|9285|9285|9190|9190|1
1104296400000|2004-12-29 05:00:00|9200|9200|9007.5|9007.5|9200|9200|9000|9000|1
1104382800000|2004-12-30 05:00:00|9007.5|9007.5|8985|8985|9045|9045|8950|8950|1
1104469200000|2004-12-31 05:00:00|8985|8985|8782.5|8782.5|8985|8985|8782.5|8782.5|1
1104728400000|2005-01-03 05:00:00|8782.5|8782.5|8840|8840|8865|8865|8782.5|8782.5|1
1104814800000|2005-01-04 05:00:00|8840|8840|9047.5|9047.5|9047.5|9047.5|8840|8840|1
1104901200000|2005-01-05 05:00:00|9047.5|9047.5|8940|8940|9055|9055|8877.5|8877.5|1
1104987600000|2005-01-06 05:00:00|8940|8940|8835|8835|8977.5|8977.5|8740|8740|1
1105074000000|2005-01-07 05:00:00|8835|8835|8892.5|8892.5|8930|8930|8817.5|8817.5|1
1105333200000|2005-01-10 05:00:00|8892.5|8892.5|9055|9055|9075|9075|8892.5|8892.5|1
1105419600000|2005-01-11 05:00:00|9055|9055|9187.5|9187.5|9275|9275|9055|9055|1
1105506000000|2005-01-12 05:00:00|9187.5|9187.5|9205|9205|9260|9260|9120|9120|1
1105592400000|2005-01-13 05:00:00|9205|9205|9117.5|9117.5|9205|9205|9100|9100|1
1105678800000|2005-01-14 05:00:00|9117.5|9117.5|9132.5|9132.5|9150|9150|9070|9070|1
1106024400000|2005-01-18 05:00:00|9132.5|9132.5|9112.5|9112.5|9165|9165|9107.5|9107.5|1
1106110800000|2005-01-19 05:00:00|9112.5|9112.5|8935|8935|9112.5|9112.5|8922.5|8922.5|1
1106197200000|2005-01-20 05:00:00|8935|8935|8952.5|8952.5|8957.5|8957.5|8885|8885|1
1106283600000|2005-01-21 05:00:00|8952.5|8952.5|8927.5|8927.5|8955|8955|8902.5|8902.5|1
1106542800000|2005-01-24 05:00:00|8927.5|8927.5|8870|8870|8927.5|8927.5|8815|8815|1
1106629200000|2005-01-25 05:00:00|8870|8870|8877.5|8877.5|8915|8915|8855|8855|1
1106715600000|2005-01-26 05:00:00|8877.5|8877.5|8912.5|8912.5|8945|8945|8860|8860|1
1106802000000|2005-01-27 05:00:00|8912.5|8912.5|8925|8925|8935|8935|8845|8845|1
1106888400000|2005-01-28 05:00:00|8925|8925|8977.5|8977.5|9012.5|9012.5|8875|8875|1
1107147600000|2005-01-31 05:00:00|8977.5|8977.5|9022.5|9022.5|9035|9035|8915|8915|1
1107234000000|2005-02-01 05:00:00|9022.5|9022.5|9077.5|9077.5|9082.5|9082.5|9015|9015|1
1107320400000|2005-02-02 05:00:00|9077.5|9077.5|9070|9070|9102.5|9102.5|9052.5|9052.5|1
1107406800000|2005-02-03 05:00:00|9070|9070|9100|9100|9105|9105|9005|9005|1
1107493200000|2005-02-04 05:00:00|9100|9100|9092.5|9092.5|9160|9160|9072.5|9072.5|1
1107752400000|2005-02-07 05:00:00|9092.5|9092.5|9122.5|9122.5|9145|9145|9087.5|9087.5|1
1107838800000|2005-02-08 05:00:00|9122.5|9122.5|9212.5|9212.5|9245|9245|9122.5|9122.5|1
1107925200000|2005-02-09 05:00:00|9212.5|9212.5|9167.5|9167.5|9225|9225|9165|9165|1
1108011600000|2005-02-10 05:00:00|9167.5|9167.5|8975|8975|9167.5|9167.5|8975|8975|1
1108098000000|2005-02-11 05:00:00|8975|8975|9010|9010|9030|9030|8975|8975|1
1108357200000|2005-02-14 05:00:00|9010|9010|9040|9040|9040|9040|9005|9005|1
1108443600000|2005-02-15 05:00:00|9040|9040|9020|9020|9040|9040|8977.5|8977.5|1
1108530000000|2005-02-16 05:00:00|9020|9020|9050|9050|9050|9050|8997.5|8997.5|1
1108616400000|2005-02-17 05:00:00|9050|9050|9050|9050|9072.5|9072.5|9040|9040|1
1108702800000|2005-02-18 05:00:00|9050|9050|8895|8895|9050|9050|8890|8890|1
1109048400000|2005-02-22 05:00:00|8895|8895|8830|8830|8895|8895|8810|8810|1
1109134800000|2005-02-23 05:00:00|8830|8830|8807.5|8807.5|8855|8855|8765|8765|1
1109221200000|2005-02-24 05:00:00|8807.5|8807.5|8817.5|8817.5|8825|8825|8807.5|8807.5|1
1109307600000|2005-02-25 05:00:00|8817.5|8817.5|8782.5|8782.5|8830|8830|8730|8730|1
1109566800000|2005-02-28 05:00:00|8782.5|8782.5|8722.5|8722.5|8825|8825|8680|8680|1
1109653200000|2005-03-01 05:00:00|8722.5|8722.5|8650|8650|8722.5|8722.5|8620|8620|1
1109739600000|2005-03-02 05:00:00|8650|8650|8680|8680|8715|8715|8535|8535|1
1109826000000|2005-03-03 05:00:00|8680|8680|8870|8870|8890|8890|8680|8680|1
1109912400000|2005-03-04 05:00:00|8870|8870|8902.5|8902.5|8970|8970|8857.5|8857.5|1
1110171600000|2005-03-07 05:00:00|8902.5|8902.5|8890|8890|8952.5|8952.5|8875|8875|1
1110258000000|2005-03-08 05:00:00|8890|8890|8925|8925|8940|8940|8890|8890|1
1110344400000|2005-03-09 05:00:00|8925|8925|9145|9145|9225|9225|8920|8920|1
1110430800000|2005-03-10 05:00:00|9145|9145|9070|9070|9155|9155|9060|9060|1
1110517200000|2005-03-11 05:00:00|9070|9070|8910|8910|9070|9070|8892.5|8892.5|1
1110776400000|2005-03-14 05:00:00|8910|8910|8910|8910|8965|8965|8875|8875|1
1110862800000|2005-03-15 05:00:00|8910|8910|8975|8975|8995|8995|8910|8910|1
1110949200000|2005-03-16 05:00:00|8975|8975|8967.5|8967.5|9012.5|9012.5|8860|8860|1
1111035600000|2005-03-17 05:00:00|8967.5|8967.5|8847.5|8847.5|8972.5|8972.5|8815|8815|1
1111122000000|2005-03-18 05:00:00|8847.5|8847.5|8740|8740|8935|8935|8715|8715|1
1111381200000|2005-03-21 05:00:00|8740|8740|8785|8785|8790|8790|8727.5|8727.5|1
1111467600000|2005-03-22 05:00:00|8785|8785|8762.5|8762.5|8785|8785|8715|8715|1
1111554000000|2005-03-23 05:00:00|8762.5|8762.5|8740|8740|8805|8805|8700|8700|1
1111640400000|2005-03-24 05:00:00|8740|8740|8835|8835|8852.5|8852.5|8740|8740|1
1111986000000|2005-03-28 05:00:00|8835|8835|8980|8980|8990|8990|8835|8835|1
1112072400000|2005-03-29 05:00:00|8980|8980|9010|9010|9045|9045|8980|8980|1
1112158800000|2005-03-30 05:00:00|9010|9010|8975|8975|9100|9100|8945|8945|1
1112245200000|2005-03-31 05:00:00|8975|8975|8982.5|8982.5|9010|9010|8940|8940|1
1112331600000|2005-04-01 05:00:00|8982.5|8982.5|8972.5|8972.5|9000|9000|8870|8870|1
1112587200000|2005-04-04 04:00:00|8972.5|8972.5|8877.5|8877.5|9020|9020|8855|8855|1
1112673600000|2005-04-05 04:00:00|8877.5|8877.5|8895|8895|8900|8900|8835|8835|1
1112760000000|2005-04-06 04:00:00|8895|8895|8795|8795|8895|8895|8790|8790|1
1112846400000|2005-04-07 04:00:00|8795|8795|8777.5|8777.5|8840|8840|8775|8775|1
1112932800000|2005-04-08 04:00:00|8777.5|8777.5|8827.5|8827.5|8880|8880|8777.5|8777.5|1
1113192000000|2005-04-11 04:00:00|8827.5|8827.5|8802.5|8802.5|8850|8850|8787.5|8787.5|1
1113278400000|2005-04-12 04:00:00|8802.5|8802.5|8902.5|8902.5|8915|8915|8802.5|8802.5|1
1113364800000|2005-04-13 04:00:00|8902.5|8902.5|8902.5|8902.5|8947.5|8947.5|8862.5|8862.5|1
1113451200000|2005-04-14 04:00:00|8902.5|8902.5|8992.5|8992.5|9017.5|9017.5|8902.5|8902.5|1
1113537600000|2005-04-15 04:00:00|8992.5|8992.5|8945|8945|9010|9010|8910|8910|1
1113796800000|2005-04-18 04:00:00|8945|8945|8992.5|8992.5|9005|9005|8925|8925|1
1113883200000|2005-04-19 04:00:00|8992.5|8992.5|9055|9055|9075|9075|8992.5|8992.5|1
1113969600000|2005-04-20 04:00:00|9055|9055|9110|9110|9147.5|9147.5|9055|9055|1
1114056000000|2005-04-21 04:00:00|9110|9110|9140|9140|9170|9170|9080|9080|1
1114142400000|2005-04-22 04:00:00|9140|9140|9202.5|9202.5|9230|9230|9140|9140|1
1114401600000|2005-04-25 04:00:00|9202.5|9202.5|9375|9375|9375|9375|9202.5|9202.5|1
1114488000000|2005-04-26 04:00:00|9375|9375|9390|9390|9405|9405|9350|9350|1
1114574400000|2005-04-27 04:00:00|9390|9390|9245|9245|9390|9390|9200|9200|1
1114660800000|2005-04-28 04:00:00|9245|9245|9235|9235|9270|9270|9220|9220|1
1114747200000|2005-04-29 04:00:00|9235|9235|9392.5|9392.5|9395|9395|9205|9205|1
1115006400000|2005-05-02 04:00:00|9392.5|9392.5|8495|8495|9392.5|9392.5|8490|8490|1
1115092800000|2005-05-03 04:00:00|8495|8495|8540|8540|8560|8560|8490|8490|1
1115179200000|2005-05-04 04:00:00|8540|8540|8492.5|8492.5|8540|8540|8485|8485|1
1115265600000|2005-05-05 04:00:00|8492.5|8492.5|8542.5|8542.5|8560|8560|8465|8465|1
1115352000000|2005-05-06 04:00:00|8542.5|8542.5|8505|8505|8560|8560|8485|8485|1
1115611200000|2005-05-09 04:00:00|8505|8505|8540|8540|8555|8555|8495|8495|1
1115697600000|2005-05-10 04:00:00|8540|8540|8610|8610|8620|8620|8535|8535|1
1115784000000|2005-05-11 04:00:00|8610|8610|8645|8645|8667.5|8667.5|8597.5|8597.5|1
1115870400000|2005-05-12 04:00:00|8645|8645|8680|8680|8705|8705|8645|8645|1
1115956800000|2005-05-13 04:00:00|8680|8680|8727.5|8727.5|8732.5|8732.5|8655|8655|1
1116216000000|2005-05-16 04:00:00|8727.5|8727.5|8695|8695|8730|8730|8680|8680|1
1116302400000|2005-05-17 04:00:00|8695|8695|8707.5|8707.5|8725|8725|8680|8680|1
1116388800000|2005-05-18 04:00:00|8707.5|8707.5|8607.5|8607.5|8707.5|8707.5|8560|8560|1
1116475200000|2005-05-19 04:00:00|8607.5|8607.5|8582.5|8582.5|8607.5|8607.5|8555|8555|1
1116561600000|2005-05-20 04:00:00|8582.5|8582.5|8562.5|8562.5|8645|8645|8545|8545|1
1116820800000|2005-05-23 04:00:00|8562.5|8562.5|8460|8460|8562.5|8562.5|8455|8455|1
1116907200000|2005-05-24 04:00:00|8460|8460|8445|8445|8490|8490|8440|8440|1
1116993600000|2005-05-25 04:00:00|8445|8445|8460|8460|8465|8465|8420|8420|1
1117080000000|2005-05-26 04:00:00|8460|8460|8460|8460|8492.5|8492.5|8432.5|8432.5|1
1117166400000|2005-05-27 04:00:00|8460|8460|8507.5|8507.5|8545|8545|8445|8445|1
1117512000000|2005-05-31 04:00:00|8507.5|8507.5|8542.5|8542.5|8560|8560|8427.5|8427.5|1
1117598400000|2005-06-01 04:00:00|8542.5|8542.5|8445|8445|8542.5|8542.5|8425|8425|1
1117684800000|2005-06-02 04:00:00|8445|8445|8445|8445|8475|8475|8405|8405|1
1117771200000|2005-06-03 04:00:00|8445|8445|8497.5|8497.5|8520|8520|8435|8435|1
1118030400000|2005-06-06 04:00:00|8497.5|8497.5|8530|8530|8570|8570|8497.5|8497.5|1
1118116800000|2005-06-07 04:00:00|8530|8530|8505|8505|8550|8550|8487.5|8487.5|1
1118203200000|2005-06-08 04:00:00|8505|8505|8460|8460|8505|8505|8440|8440|1
1118289600000|2005-06-09 04:00:00|8460|8460|8362.5|8362.5|8460|8460|8360|8360|1
1118376000000|2005-06-10 04:00:00|8362.5|8362.5|8380|8380|8430|8430|8362.5|8362.5|1
1118635200000|2005-06-13 04:00:00|8380|8380|8230|8230|8380|8380|8220|8220|1
1118721600000|2005-06-14 04:00:00|8230|8230|8290|8290|8322.5|8322.5|8230|8230|1
1118808000000|2005-06-15 04:00:00|8290|8290|8190|8190|8290|8290|8182.5|8182.5|1
1118894400000|2005-06-16 04:00:00|8190|8190|8120|8120|8225|8225|8115|8115|1
1118980800000|2005-06-17 04:00:00|8120|8120|8120|8120|8195|8195|8070|8070|1
1119240000000|2005-06-20 04:00:00|8120|8120|8205|8205|8215|8215|8100|8100|1
1119326400000|2005-06-21 04:00:00|8205|8205|8172.5|8172.5|8205|8205|8150|8150|1
1119412800000|2005-06-22 04:00:00|8172.5|8172.5|8205|8205|8222.5|8222.5|8135|8135|1
1119499200000|2005-06-23 04:00:00|8205|8205|8210|8210|8235|8235|8180|8180|1
1119585600000|2005-06-24 04:00:00|8210|8210|8217.5|8217.5|8247.5|8247.5|8197.5|8197.5|1
1119844800000|2005-06-27 04:00:00|8217.5|8217.5|8252.5|8252.5|8260|8260|8120|8120|1
1119931200000|2005-06-28 04:00:00|8252.5|8252.5|8265|8265|8370|8370|8252.5|8252.5|1
1120017600000|2005-06-29 04:00:00|8265|8265|8237.5|8237.5|8290|8290|8230|8230|1
1120104000000|2005-06-30 04:00:00|8237.5|8237.5|8277.5|8277.5|8287.5|8287.5|8210|8210|1
1120190400000|2005-07-01 04:00:00|8277.5|8277.5|7932.5|7932.5|8277.5|8277.5|7925|7925|1
1120536000000|2005-07-05 04:00:00|7932.5|7932.5|8015|8015|8080|8080|7932.5|7932.5|1
1120622400000|2005-07-06 04:00:00|8015|8015|8062.5|8062.5|8095|8095|8015|8015|1
1120708800000|2005-07-07 04:00:00|8062.5|8062.5|8010|8010|8077.5|8077.5|7990|7990|1
1120795200000|2005-07-08 04:00:00|8010|8010|7935|7935|8057.5|8057.5|7920|7920|1
1121054400000|2005-07-11 04:00:00|7935|7935|7807.5|7807.5|7995|7995|7805|7805|1
1121140800000|2005-07-12 04:00:00|7807.5|7807.5|7852.5|7852.5|7885|7885|7807.5|7807.5|1
1121227200000|2005-07-13 04:00:00|7852.5|7852.5|7912.5|7912.5|7935|7935|7775|7775|1
1121313600000|2005-07-14 04:00:00|7912.5|7912.5|7895|7895|7935|7935|7835|7835|1
1121400000000|2005-07-15 04:00:00|7895|7895|7852.5|7852.5|7895|7895|7805|7805|1
1121659200000|2005-07-18 04:00:00|7852.5|7852.5|7850|7850|7887.5|7887.5|7820|7820|1
1121745600000|2005-07-19 04:00:00|7850|7850|7927.5|7927.5|7960|7960|7850|7850|1
1121832000000|2005-07-20 04:00:00|7927.5|7927.5|7942.5|7942.5|7985|7985|7905|7905|1
1121918400000|2005-07-21 04:00:00|7942.5|7942.5|7912.5|7912.5|7942.5|7942.5|7875|7875|1
1122004800000|2005-07-22 04:00:00|7912.5|7912.5|7925|7925|7982.5|7982.5|7912.5|7912.5|1
1122264000000|2005-07-25 04:00:00|7925|7925|7875|7875|7925|7925|7835|7835|1
1122350400000|2005-07-26 04:00:00|7875|7875|7915|7915|7935|7935|7860|7860|1
1122436800000|2005-07-27 04:00:00|7915|7915|7935|7935|7950|7950|7890|7890|1
1122523200000|2005-07-28 04:00:00|7935|7935|7957.5|7957.5|7975|7975|7892.5|7892.5|1
1122609600000|2005-07-29 04:00:00|7957.5|7957.5|8120|8120|8130|8130|7957.5|7957.5|1
1122868800000|2005-08-01 04:00:00|8120|8120|8187.5|8187.5|8197.5|8197.5|8120|8120|1
1122955200000|2005-08-02 04:00:00|8187.5|8187.5|8172.5|8172.5|8200|8200|8140|8140|1
1123041600000|2005-08-03 04:00:00|8172.5|8172.5|8230|8230|8252.5|8252.5|8155|8155|1
1123128000000|2005-08-04 04:00:00|8230|8230|8062.5|8062.5|8230|8230|8010|8010|1
1123214400000|2005-08-05 04:00:00|8062.5|8062.5|8057.5|8057.5|8080|8080|8010|8010|1
1123473600000|2005-08-08 04:00:00|8057.5|8057.5|7980|7980|8090|8090|7975|7975|1
1123560000000|2005-08-09 04:00:00|7980|7980|7992.5|7992.5|8022.5|8022.5|7975|7975|1
1123646400000|2005-08-10 04:00:00|7992.5|7992.5|7987.5|7987.5|8020|8020|7957.5|7957.5|1
1123732800000|2005-08-11 04:00:00|7987.5|7987.5|8027.5|8027.5|8040|8040|7987.5|7987.5|1
1123819200000|2005-08-12 04:00:00|8027.5|8027.5|7907.5|7907.5|8027.5|8027.5|7870|7870|1
1124078400000|2005-08-15 04:00:00|7907.5|7907.5|7880|7880|7915|7915|7855|7855|1
1124164800000|2005-08-16 04:00:00|7880|7880|7877.5|7877.5|7950|7950|7855|7855|1
1124251200000|2005-08-17 04:00:00|7877.5|7877.5|7915|7915|7925|7925|7865|7865|1
1124337600000|2005-08-18 04:00:00|7915|7915|7977.5|7977.5|7985|7985|7857.5|7857.5|1
1124424000000|2005-08-19 04:00:00|7977.5|7977.5|8047.5|8047.5|8070|8070|7977.5|7977.5|1
1124683200000|2005-08-22 04:00:00|8047.5|8047.5|8025|8025|8065|8065|8002.5|8002.5|1
1124769600000|2005-08-23 04:00:00|8025|8025|8055|8055|8125|8125|8025|8025|1
1124856000000|2005-08-24 04:00:00|8055|8055|8105|8105|8125|8125|8052.5|8052.5|1
1124942400000|2005-08-25 04:00:00|8105|8105|8150|8150|8240|8240|8105|8105|1
1125028800000|2005-08-26 04:00:00|8150|8150|8237.5|8237.5|8270|8270|8150|8150|1
1125288000000|2005-08-29 04:00:00|8237.5|8237.5|8322.5|8322.5|8325|8325|8200|8200|1
1125374400000|2005-08-30 04:00:00|8322.5|8322.5|8275|8275|8345|8345|8220|8220|1
1125460800000|2005-08-31 04:00:00|8275|8275|8325|8325|8375|8375|8220|8220|1
1125547200000|2005-09-01 04:00:00|8325|8325|8105|8105|8325|8325|8075|8075|1
1125633600000|2005-09-02 04:00:00|8105|8105|8120|8120|8152.5|8152.5|8085|8085|1
1125979200000|2005-09-06 04:00:00|8120|8120|8287.5|8287.5|8305|8305|8120|8120|1
1126065600000|2005-09-07 04:00:00|8287.5|8287.5|8292.5|8292.5|8315|8315|8250|8250|1
1126152000000|2005-09-08 04:00:00|8292.5|8292.5|8345|8345|8450|8450|8290|8290|1
1126238400000|2005-09-09 04:00:00|8345|8345|8482.5|8482.5|8492.5|8492.5|8345|8345|1
1126497600000|2005-09-12 04:00:00|8482.5|8482.5|8562.5|8562.5|8582.5|8582.5|8482.5|8482.5|1
1126584000000|2005-09-13 04:00:00|8562.5|8562.5|8530|8530|8562.5|8562.5|8492.5|8492.5|1
1126670400000|2005-09-14 04:00:00|8530|8530|8550|8550|8630|8630|8510|8510|1
1126756800000|2005-09-15 04:00:00|8550|8550|8637.5|8637.5|8647.5|8647.5|8527.5|8527.5|1
1126843200000|2005-09-16 04:00:00|8637.5|8637.5|8607.5|8607.5|8660|8660|8527.5|8527.5|1
1127102400000|2005-09-19 04:00:00|8607.5|8607.5|8607.5|8607.5|8620|8620|8560|8560|1
1127188800000|2005-09-20 04:00:00|8607.5|8607.5|8582.5|8582.5|8607.5|8607.5|8552.5|8552.5|1
1127275200000|2005-09-21 04:00:00|8582.5|8582.5|8565|8565|8582.5|8582.5|8525|8525|1
1127361600000|2005-09-22 04:00:00|8565|8565|8625|8625|8635|8635|8527.5|8527.5|1
1127448000000|2005-09-23 04:00:00|8625|8625|8677.5|8677.5|8685|8685|8590|8590|1
1127707200000|2005-09-26 04:00:00|8677.5|8677.5|8722.5|8722.5|8737.5|8737.5|8630|8630|1
1127793600000|2005-09-27 04:00:00|8722.5|8722.5|8742.5|8742.5|8750|8750|8657.5|8657.5|1
1127880000000|2005-09-28 04:00:00|8742.5|8742.5|8712.5|8712.5|8777.5|8777.5|8690|8690|1
1127966400000|2005-09-29 04:00:00|8712.5|8712.5|8842.5|8842.5|8845|8845|8712.5|8712.5|1
1128052800000|2005-09-30 04:00:00|8842.5|8842.5|8912.5|8912.5|8940|8940|8840|8840|1
1128312000000|2005-10-03 04:00:00|8912.5|8912.5|8922.5|8922.5|8937.5|8937.5|8875|8875|1
1128398400000|2005-10-04 04:00:00|8922.5|8922.5|9095|9095|9110|9110|8922.5|8922.5|1
1128484800000|2005-10-05 04:00:00|9095|9095|9030|9030|9095|9095|8995|8995|1
1128571200000|2005-10-06 04:00:00|9030|9030|8972.5|8972.5|9055|9055|8955|8955|1
1128657600000|2005-10-07 04:00:00|8972.5|8972.5|9025|9025|9077.5|9077.5|8875|8875|1
1128916800000|2005-10-10 04:00:00|9025|9025|9080|9080|9100|9100|9000|9000|1
1129003200000|2005-10-11 04:00:00|9080|9080|9077.5|9077.5|9100|9100|9032.5|9032.5|1
1129089600000|2005-10-12 04:00:00|9077.5|9077.5|9077.5|9077.5|9110|9110|9047.5|9047.5|1
1129176000000|2005-10-13 04:00:00|9077.5|9077.5|9145|9145|9152.5|9152.5|9077.5|9077.5|1
1129262400000|2005-10-14 04:00:00|9145|9145|8927.5|8927.5|9145|9145|8897.5|8897.5|1
1129521600000|2005-10-17 04:00:00|8927.5|8927.5|8835|8835|8945|8945|8810|8810|1
1129608000000|2005-10-18 04:00:00|8835|8835|8897.5|8897.5|8905|8905|8835|8835|1
1129694400000|2005-10-19 04:00:00|8897.5|8897.5|8960|8960|9095|9095|8880|8880|1
1129780800000|2005-10-20 04:00:00|8960|8960|8925|8925|9020|9020|8885|8885|1
1129867200000|2005-10-21 04:00:00|8925|8925|8857.5|8857.5|9010|9010|8830|8830|1
1130126400000|2005-10-24 04:00:00|8857.5|8857.5|8837.5|8837.5|8857.5|8857.5|8790|8790|1
1130212800000|2005-10-25 04:00:00|8837.5|8837.5|8885|8885|8930|8930|8837.5|8837.5|1
1130299200000|2005-10-26 04:00:00|8885|8885|8807.5|8807.5|8885|8885|8780|8780|1
1130385600000|2005-10-27 04:00:00|8807.5|8807.5|8825|8825|8830|8830|8715|8715|1
1130472000000|2005-10-28 04:00:00|8825|8825|8900|8900|8910|8910|8825|8825|1
1130734800000|2005-10-31 05:00:00|8900|8900|8850|8850|8990|8990|8800|8800|1
1130821200000|2005-11-01 05:00:00|8850|8850|8992.5|8992.5|9092.5|9092.5|8850|8850|1
1130907600000|2005-11-02 05:00:00|8992.5|8992.5|9030|9030|9050|9050|8985|8985|1
1130994000000|2005-11-03 05:00:00|9030|9030|9090|9090|9122.5|9122.5|9010|9010|1
1131080400000|2005-11-04 05:00:00|9090|9090|9147.5|9147.5|9162.5|9162.5|9007.5|9007.5|1
1131339600000|2005-11-07 05:00:00|9147.5|9147.5|9180|9180|9195|9195|9135|9135|1
1131426000000|2005-11-08 05:00:00|9180|9180|9172.5|9172.5|9210|9210|9122.5|9122.5|1
1131512400000|2005-11-09 05:00:00|9172.5|9172.5|9195|9195|9220|9220|9140|9140|1
1131598800000|2005-11-10 05:00:00|9195|9195|9197.5|9197.5|9310|9310|9190|9190|1
1131685200000|2005-11-11 05:00:00|9197.5|9197.5|9042.5|9042.5|9197.5|9197.5|9017.5|9017.5|1
1131944400000|2005-11-14 05:00:00|9042.5|9042.5|9107.5|9107.5|9135|9135|9040|9040|1
1132030800000|2005-11-15 05:00:00|9107.5|9107.5|9170|9170|9177.5|9177.5|8985|8985|1
1132117200000|2005-11-16 05:00:00|9170|9170|9170|9170|9185|9185|9105|9105|1
1132203600000|2005-11-17 05:00:00|9170|9170|9122.5|9122.5|9170|9170|9090|9090|1
1132290000000|2005-11-18 05:00:00|9122.5|9122.5|9102.5|9102.5|9152.5|9152.5|9065|9065|1
1132549200000|2005-11-21 05:00:00|9102.5|9102.5|9032.5|9032.5|9102.5|9102.5|8995|8995|1
1132635600000|2005-11-22 05:00:00|9032.5|9032.5|9102.5|9102.5|9110|9110|9032.5|9032.5|1
1132722000000|2005-11-23 05:00:00|9102.5|9102.5|9195|9195|9215|9215|9102.5|9102.5|1
1132894800000|2005-11-25 05:00:00|9195|9195|9262.5|9262.5|9275|9275|9195|9195|1
1133154000000|2005-11-28 05:00:00|9262.5|9262.5|9275|9275|9295|9295|9225|9225|1
1133240400000|2005-11-29 05:00:00|9275|9275|9285|9285|9290|9290|9257.5|9257.5|1
1133326800000|2005-11-30 05:00:00|9285|9285|9345|9345|9350|9350|9257.5|9257.5|1
1133413200000|2005-12-01 05:00:00|9345|9345|9437.5|9437.5|9445|9445|9340|9340|1
1133499600000|2005-12-02 05:00:00|9437.5|9437.5|9302.5|9302.5|9437.5|9437.5|9277.5|9277.5|1
1133758800000|2005-12-05 05:00:00|9302.5|9302.5|9285|9285|9332.5|9332.5|9275|9275|1
1133845200000|2005-12-06 05:00:00|9285|9285|9272.5|9272.5|9285|9285|9190|9190|1
1133931600000|2005-12-07 05:00:00|9272.5|9272.5|9275|9275|9310|9310|9175|9175|1
1134018000000|2005-12-08 05:00:00|9275|9275|9242.5|9242.5|9305|9305|9225|9225|1
1134104400000|2005-12-09 05:00:00|9242.5|9242.5|9192.5|9192.5|9255|9255|9175|9175|1
1134363600000|2005-12-12 05:00:00|9192.5|9192.5|9247.5|9247.5|9260|9260|9185|9185|1
1134450000000|2005-12-13 05:00:00|9247.5|9247.5|9372.5|9372.5|9382.5|9382.5|9247.5|9247.5|1
1134536400000|2005-12-14 05:00:00|9372.5|9372.5|9460|9460|9500|9500|9372.5|9372.5|1
1134622800000|2005-12-15 05:00:00|9460|9460|9432.5|9432.5|9470|9470|9412.5|9412.5|1
1134709200000|2005-12-16 05:00:00|9432.5|9432.5|9552.5|9552.5|9560|9560|9420|9420|1
1134968400000|2005-12-19 05:00:00|9552.5|9552.5|9577.5|9577.5|9585|9585|9520|9520|1
1135054800000|2005-12-20 05:00:00|9577.5|9577.5|9662.5|9662.5|9665|9665|9577.5|9577.5|1
1135141200000|2005-12-21 05:00:00|9662.5|9662.5|9550|9550|9712.5|9712.5|9532.5|9532.5|1
1135227600000|2005-12-22 05:00:00|9550|9550|9477.5|9477.5|9550|9550|9430|9430|1
1135314000000|2005-12-23 05:00:00|9477.5|9477.5|9480|9480|9495|9495|9462.5|9462.5|1
1135659600000|2005-12-27 05:00:00|9480|9480|9477.5|9477.5|9487.5|9487.5|9460|9460|1
1135746000000|2005-12-28 05:00:00|9477.5|9477.5|9522.5|9522.5|9530|9530|9430|9430|1
1135832400000|2005-12-29 05:00:00|9522.5|9522.5|9490|9490|9522.5|9522.5|9465|9465|1
1135918800000|2005-12-30 05:00:00|9490|9490|9245|9245|9695|9695|9190|9190|1
1136264400000|2006-01-03 05:00:00|9245|9245|9637.5|9637.5|9675|9675|9245|9245|1
1136350800000|2006-01-04 05:00:00|9637.5|9637.5|9647.5|9647.5|9660|9660|9547.5|9547.5|1
1136437200000|2006-01-05 05:00:00|9647.5|9647.5|9627.5|9627.5|9705|9705|9605|9605|1
1136523600000|2006-01-06 05:00:00|9627.5|9627.5|9605|9605|9650|9650|9550|9550|1
1136782800000|2006-01-09 05:00:00|9605|9605|9647.5|9647.5|9665|9665|9562.5|9562.5|1
1136869200000|2006-01-10 05:00:00|9647.5|9647.5|9655|9655|9690|9690|9412.5|9412.5|1
1136955600000|2006-01-11 05:00:00|9655|9655|9422.5|9422.5|9665|9665|9385|9385|1
1137042000000|2006-01-12 05:00:00|9422.5|9422.5|9512.5|9512.5|9540|9540|9422.5|9422.5|1
1137128400000|2006-01-13 05:00:00|9512.5|9512.5|9557.5|9557.5|9560|9560|9480|9480|1
1137474000000|2006-01-17 05:00:00|9557.5|9557.5|9655|9655|9695|9695|9557.5|9557.5|1
1137560400000|2006-01-18 05:00:00|9655|9655|9607.5|9607.5|9675|9675|9570|9570|1
1137646800000|2006-01-19 05:00:00|9607.5|9607.5|9612.5|9612.5|9635|9635|9557.5|9557.5|1
1137733200000|2006-01-20 05:00:00|9612.5|9612.5|9577.5|9577.5|9705|9705|9480|9480|1
1137992400000|2006-01-23 05:00:00|9577.5|9577.5|9557.5|9557.5|9645|9645|9550|9550|1
1138078800000|2006-01-24 05:00:00|9557.5|9557.5|9495|9495|9582.5|9582.5|9490|9490|1
1138165200000|2006-01-25 05:00:00|9495|9495|9490|9490|9535|9535|9462.5|9462.5|1
1138251600000|2006-01-26 05:00:00|9490|9490|9495|9495|9530|9530|9460|9460|1
1138338000000|2006-01-27 05:00:00|9495|9495|9390|9390|9527.5|9527.5|9367.5|9367.5|1
1138597200000|2006-01-30 05:00:00|9390|9390|9325|9325|9395|9395|9302.5|9302.5|1
1138683600000|2006-01-31 05:00:00|9325|9325|9355|9355|9370|9370|9292.5|9292.5|1
1138770000000|2006-02-01 05:00:00|9355|9355|9305|9305|9355|9355|9260|9260|1
1138856400000|2006-02-02 05:00:00|9305|9305|9260|9260|9305|9305|9200|9200|1
1138942800000|2006-02-03 05:00:00|9260|9260|9227.5|9227.5|9290|9290|9215|9215|1
1139202000000|2006-02-06 05:00:00|9227.5|9227.5|9215|9215|9227.5|9227.5|9180|9180|1
1139288400000|2006-02-07 05:00:00|9215|9215|9197.5|9197.5|9245|9245|9180|9180|1
1139374800000|2006-02-08 05:00:00|9197.5|9197.5|9172.5|9172.5|9200|9200|9145|9145|1
1139461200000|2006-02-09 05:00:00|9172.5|9172.5|9225|9225|9230|9230|9125|9125|1
1139547600000|2006-02-10 05:00:00|9225|9225|9290|9290|9320|9320|9177.5|9177.5|1
1139806800000|2006-02-13 05:00:00|9290|9290|9147.5|9147.5|9290|9290|9097.5|9097.5|1
1139893200000|2006-02-14 05:00:00|9147.5|9147.5|9147.5|9147.5|9175|9175|9095|9095|1
1139979600000|2006-02-15 05:00:00|9147.5|9147.5|9085|9085|9147.5|9147.5|9052.5|9052.5|1
1140066000000|2006-02-16 05:00:00|9085|9085|9045|9045|9135|9135|9025|9025|1
1140152400000|2006-02-17 05:00:00|9045|9045|8995|8995|9095|9095|8985|8985|1
1140498000000|2006-02-21 05:00:00|8995|8995|9055|9055|9060|9060|8995|8995|1
1140584400000|2006-02-22 05:00:00|9055|9055|9062.5|9062.5|9100|9100|9050|9050|1
1140670800000|2006-02-23 05:00:00|9062.5|9062.5|9077.5|9077.5|9135|9135|9040|9040|1
1140757200000|2006-02-24 05:00:00|9077.5|9077.5|9007.5|9007.5|9077.5|9077.5|8995|8995|1
1141016400000|2006-02-27 05:00:00|9007.5|9007.5|9022.5|9022.5|9030|9030|8985|8985|1
1141102800000|2006-02-28 05:00:00|9022.5|9022.5|9015|9015|9032.5|9032.5|8930|8930|1
1141189200000|2006-03-01 05:00:00|9015|9015|8702.5|8702.5|9015|9015|8700|8700|1
1141275600000|2006-03-02 05:00:00|8702.5|8702.5|8680|8680|8702.5|8702.5|8617.5|8617.5|1
1141362000000|2006-03-03 05:00:00|8680|8680|8602.5|8602.5|8680|8680|8595|8595|1
1141621200000|2006-03-06 05:00:00|8602.5|8602.5|8570|8570|8625|8625|8555|8555|1
1141707600000|2006-03-07 05:00:00|8570|8570|8477.5|8477.5|8590|8590|8470|8470|1
1141794000000|2006-03-08 05:00:00|8477.5|8477.5|8415|8415|8520|8520|8330|8330|1
1141880400000|2006-03-09 05:00:00|8415|8415|8397.5|8397.5|8495|8495|8390|8390|1
1141966800000|2006-03-10 05:00:00|8397.5|8397.5|8345|8345|8445|8445|8302.5|8302.5|1
1142226000000|2006-03-13 05:00:00|8345|8345|8362.5|8362.5|8387.5|8387.5|8322.5|8322.5|1
1142312400000|2006-03-14 05:00:00|8362.5|8362.5|8310|8310|8440|8440|8305|8305|1
1142398800000|2006-03-15 05:00:00|8310|8310|8300|8300|8340|8340|8235|8235|1
1142485200000|2006-03-16 05:00:00|8300|8300|8342.5|8342.5|8370|8370|8267.5|8267.5|1
1142571600000|2006-03-17 05:00:00|8342.5|8342.5|8302.5|8302.5|8390|8390|8295|8295|1
1142830800000|2006-03-20 05:00:00|8302.5|8302.5|8335|8335|8395|8395|8302.5|8302.5|1
1142917200000|2006-03-21 05:00:00|8335|8335|8347.5|8347.5|8372.5|8372.5|8302.5|8302.5|1
1143003600000|2006-03-22 05:00:00|8347.5|8347.5|8297.5|8297.5|8417.5|8417.5|8285|8285|1
1143090000000|2006-03-23 05:00:00|8297.5|8297.5|8327.5|8327.5|8342.5|8342.5|8275|8275|1
1143176400000|2006-03-24 05:00:00|8327.5|8327.5|8247.5|8247.5|8367.5|8367.5|8225|8225|1
1143435600000|2006-03-27 05:00:00|8247.5|8247.5|8187.5|8187.5|8300|8300|8160|8160|1
1143522000000|2006-03-28 05:00:00|8187.5|8187.5|8147.5|8147.5|8220|8220|8140|8140|1
1143608400000|2006-03-29 05:00:00|8147.5|8147.5|8062.5|8062.5|8160|8160|8035|8035|1
1143694800000|2006-03-30 05:00:00|8062.5|8062.5|8100|8100|8117.5|8117.5|8052.5|8052.5|1
1143781200000|2006-03-31 05:00:00|8100|8100|7950|7950|8110|8110|7915|7915|1
1144036800000|2006-04-03 04:00:00|7950|7950|8022.5|8022.5|8050|8050|7932.5|7932.5|1
1144123200000|2006-04-04 04:00:00|8022.5|8022.5|7832.5|7832.5|8055|8055|7775|7775|1
1144209600000|2006-04-05 04:00:00|7832.5|7832.5|7890|7890|7900|7900|7755|7755|1
1144296000000|2006-04-06 04:00:00|7890|7890|7970|7970|7980|7980|7870|7870|1
1144382400000|2006-04-07 04:00:00|7970|7970|8122.5|8122.5|8130|8130|7970|7970|1
1144641600000|2006-04-10 04:00:00|8122.5|8122.5|8030|8030|8180|8180|8005|8005|1
1144728000000|2006-04-11 04:00:00|8030|8030|8085|8085|8105|8105|8000|8000|1
1144814400000|2006-04-12 04:00:00|8085|8085|8175|8175|8210|8210|8085|8085|1
1144900800000|2006-04-13 04:00:00|8175|8175|8187.5|8187.5|8255|8255|8150|8150|1
1145246400000|2006-04-17 04:00:00|8187.5|8187.5|8260|8260|8265|8265|8187.5|8187.5|1
1145332800000|2006-04-18 04:00:00|8260|8260|8262.5|8262.5|8290|8290|8220|8220|1
1145419200000|2006-04-19 04:00:00|8262.5|8262.5|8282.5|8282.5|8285|8285|8200|8200|1
1145505600000|2006-04-20 04:00:00|8282.5|8282.5|8217.5|8217.5|8312.5|8312.5|8210|8210|1
1145592000000|2006-04-21 04:00:00|8217.5|8217.5|8140|8140|8232.5|8232.5|8080|8080|1
1145851200000|2006-04-24 04:00:00|8140|8140|7982.5|7982.5|8140|8140|7965|7965|1
1145937600000|2006-04-25 04:00:00|7982.5|7982.5|7975|7975|8010|8010|7950|7950|1
1146024000000|2006-04-26 04:00:00|7975|7975|8010|8010|8047.5|8047.5|7975|7975|1
1146110400000|2006-04-27 04:00:00|8010|8010|7882.5|7882.5|8010|8010|7875|7875|1
1146196800000|2006-04-28 04:00:00|7882.5|7882.5|7920|7920|7970|7970|7827.5|7827.5|1
1146456000000|2006-05-01 04:00:00|7920|7920|7502.5|7502.5|7920|7920|7345|7345|1
1146542400000|2006-05-02 04:00:00|7502.5|7502.5|7510|7510|7530|7530|7472.5|7472.5|1
1146628800000|2006-05-03 04:00:00|7510|7510|7512.5|7512.5|7560|7560|7475|7475|1
1146715200000|2006-05-04 04:00:00|7512.5|7512.5|7420|7420|7547.5|7547.5|7375|7375|1
1146801600000|2006-05-05 04:00:00|7420|7420|7385|7385|7450|7450|7380|7380|1
1147060800000|2006-05-08 04:00:00|7385|7385|7540|7540|7545|7545|7372.5|7372.5|1
1147147200000|2006-05-09 04:00:00|7540|7540|7487.5|7487.5|7570|7570|7475|7475|1
1147233600000|2006-05-10 04:00:00|7487.5|7487.5|7510|7510|7545|7545|7425|7425|1
1147320000000|2006-05-11 04:00:00|7510|7510|7645|7645|7665|7665|7510|7510|1
1147406400000|2006-05-12 04:00:00|7645|7645|7740|7740|7755|7755|7525|7525|1
1147665600000|2006-05-15 04:00:00|7740|7740|7785|7785|7837.5|7837.5|7695|7695|1
1147752000000|2006-05-16 04:00:00|7785|7785|7765|7765|7792.5|7792.5|7720|7720|1
1147838400000|2006-05-17 04:00:00|7765|7765|7772.5|7772.5|7782.5|7782.5|7712.5|7712.5|1
1147924800000|2006-05-18 04:00:00|7772.5|7772.5|7780|7780|7860|7860|7755|7755|1
1148011200000|2006-05-19 04:00:00|7780|7780|7722.5|7722.5|7780|7780|7630|7630|1
1148270400000|2006-05-22 04:00:00|7722.5|7722.5|7732.5|7732.5|7767.5|7767.5|7700|7700|1
1148356800000|2006-05-23 04:00:00|7732.5|7732.5|7762.5|7762.5|7775|7775|7685|7685|1
1148443200000|2006-05-24 04:00:00|7762.5|7762.5|7795|7795|7885|7885|7762.5|7762.5|1
1148529600000|2006-05-25 04:00:00|7795|7795|7842.5|7842.5|7860|7860|7757.5|7757.5|1
1148616000000|2006-05-26 04:00:00|7842.5|7842.5|7940|7940|7947.5|7947.5|7842.5|7842.5|1
1148961600000|2006-05-30 04:00:00|7940|7940|8005|8005|8015|8015|7935|7935|1
1149048000000|2006-05-31 04:00:00|8005|8005|7970|7970|8005|8005|7915|7915|1
1149134400000|2006-06-01 04:00:00|7970|7970|7997.5|7997.5|8022.5|8022.5|7955|7955|1
1149220800000|2006-06-02 04:00:00|7997.5|7997.5|8032.5|8032.5|8050|8050|7965|7965|1
1149480000000|2006-06-05 04:00:00|8032.5|8032.5|8017.5|8017.5|8072.5|8072.5|7972.5|7972.5|1
1149566400000|2006-06-06 04:00:00|8017.5|8017.5|8022.5|8022.5|8025|8025|7947.5|7947.5|1
1149652800000|2006-06-07 04:00:00|8022.5|8022.5|8035|8035|8040|8040|7965|7965|1
1149739200000|2006-06-08 04:00:00|8035|8035|7987.5|7987.5|8035|8035|7952.5|7952.5|1
1149825600000|2006-06-09 04:00:00|7987.5|7987.5|7852.5|7852.5|7987.5|7987.5|7850|7850|1
1150084800000|2006-06-12 04:00:00|7852.5|7852.5|7825|7825|7852.5|7852.5|7780|7780|1
1150171200000|2006-06-13 04:00:00|7825|7825|7805|7805|7825|7825|7765|7765|1
1150257600000|2006-06-14 04:00:00|7805|7805|7822.5|7822.5|7825|7825|7750|7750|1
1150344000000|2006-06-15 04:00:00|7822.5|7822.5|8095|8095|8122.5|8122.5|7790|7790|1
1150430400000|2006-06-16 04:00:00|8095|8095|8165|8165|8180|8180|8040|8040|1
1150689600000|2006-06-19 04:00:00|8165|8165|8252.5|8252.5|8260|8260|8155|8155|1
1150776000000|2006-06-20 04:00:00|8252.5|8252.5|8195|8195|8257.5|8257.5|8190|8190|1
1150862400000|2006-06-21 04:00:00|8195|8195|8175|8175|8225|8225|8125|8125|1
1150948800000|2006-06-22 04:00:00|8175|8175|8262.5|8262.5|8310|8310|8145|8145|1
1151035200000|2006-06-23 04:00:00|8262.5|8262.5|8287.5|8287.5|8290|8290|8227.5|8227.5|1
1151294400000|2006-06-26 04:00:00|8287.5|8287.5|8530|8530|8560|8560|8287.5|8287.5|1
1151380800000|2006-06-27 04:00:00|8530|8530|8607.5|8607.5|8665|8665|8505|8505|1
1151467200000|2006-06-28 04:00:00|8607.5|8607.5|8625|8625|8632.5|8632.5|8545|8545|1
1151553600000|2006-06-29 04:00:00|8625|8625|8385|8385|8637.5|8637.5|8360|8360|1
1151640000000|2006-06-30 04:00:00|8385|8385|8455|8455|8470|8470|8330|8330|1
1151899200000|2006-07-03 04:00:00|8455|8455|8635|8635|8650|8650|8455|8455|1
1152072000000|2006-07-05 04:00:00|8635|8635|8685|8685|8690|8690|8600|8600|1
1152158400000|2006-07-06 04:00:00|8685|8685|8595|8595|8765|8765|8540|8540|1
1152244800000|2006-07-07 04:00:00|8595|8595|8532.5|8532.5|8605|8605|8525|8525|1
1152504000000|2006-07-10 04:00:00|8532.5|8532.5|8420|8420|8532.5|8532.5|8325|8325|1
1152590400000|2006-07-11 04:00:00|8420|8420|8405|8405|8437.5|8437.5|8367.5|8367.5|1
1152676800000|2006-07-12 04:00:00|8405|8405|8390|8390|8405|8405|8337.5|8337.5|1
1152763200000|2006-07-13 04:00:00|8390|8390|8460|8460|8490|8490|8345|8345|1
1152849600000|2006-07-14 04:00:00|8460|8460|8400|8400|8477.5|8477.5|8390|8390|1
1153108800000|2006-07-17 04:00:00|8400|8400|8292.5|8292.5|8400|8400|8275|8275|1
1153195200000|2006-07-18 04:00:00|8292.5|8292.5|8270|8270|8345|8345|8260|8260|1
1153281600000|2006-07-19 04:00:00|8270|8270|8440|8440|8475|8475|8245|8245|1
1153368000000|2006-07-20 04:00:00|8440|8440|8385|8385|8480|8480|8380|8380|1
1153454400000|2006-07-21 04:00:00|8385|8385|8427.5|8427.5|8450|8450|8352.5|8352.5|1
1153713600000|2006-07-24 04:00:00|8427.5|8427.5|8267.5|8267.5|8427.5|8427.5|8195|8195|1
1153800000000|2006-07-25 04:00:00|8267.5|8267.5|8250|8250|8282.5|8282.5|8235|8235|1
1153886400000|2006-07-26 04:00:00|8250|8250|8427.5|8427.5|8430|8430|8250|8250|1
1153972800000|2006-07-27 04:00:00|8427.5|8427.5|8347.5|8347.5|8427.5|8427.5|8335|8335|1
1154059200000|2006-07-28 04:00:00|8347.5|8347.5|8335|8335|8370|8370|8282.5|8282.5|1
1154318400000|2006-07-31 04:00:00|8335|8335|8372.5|8372.5|8385|8385|8280|8280|1
1154404800000|2006-08-01 04:00:00|8372.5|8372.5|8375|8375|8400|8400|8340|8340|1
1154491200000|2006-08-02 04:00:00|8375|8375|8292.5|8292.5|8375|8375|8285|8285|1
1154577600000|2006-08-03 04:00:00|8292.5|8292.5|8287.5|8287.5|8390|8390|8270|8270|1
1154664000000|2006-08-04 04:00:00|8287.5|8287.5|8482.5|8482.5|8490|8490|8287.5|8287.5|1
1154923200000|2006-08-07 04:00:00|8482.5|8482.5|8542.5|8542.5|8560|8560|8482.5|8482.5|1
1155009600000|2006-08-08 04:00:00|8542.5|8542.5|8535|8535|8575|8575|8515|8515|1
1155096000000|2006-08-09 04:00:00|8535|8535|8630|8630|8635|8635|8535|8535|1
1155182400000|2006-08-10 04:00:00|8630|8630|8847.5|8847.5|8870|8870|8630|8630|1
1155268800000|2006-08-11 04:00:00|8847.5|8847.5|8880|8880|8900|8900|8805|8805|1
1155528000000|2006-08-14 04:00:00|8880|8880|8832.5|8832.5|8880|8880|8797.5|8797.5|1
1155614400000|2006-08-15 04:00:00|8832.5|8832.5|8775|8775|8832.5|8832.5|8752.5|8752.5|1
1155700800000|2006-08-16 04:00:00|8775|8775|8792.5|8792.5|8800|8800|8740|8740|1
1155787200000|2006-08-17 04:00:00|8792.5|8792.5|8710|8710|8870|8870|8710|8710|1
1155873600000|2006-08-18 04:00:00|8710|8710|8717.5|8717.5|8755|8755|8685|8685|1
1156132800000|2006-08-21 04:00:00|8717.5|8717.5|8752.5|8752.5|8790|8790|8677.5|8677.5|1
1156219200000|2006-08-22 04:00:00|8752.5|8752.5|8705|8705|8752.5|8752.5|8695|8695|1
1156305600000|2006-08-23 04:00:00|8705|8705|8720|8720|8735|8735|8665|8665|1
1156392000000|2006-08-24 04:00:00|8720|8720|8812.5|8812.5|8815|8815|8720|8720|1
1156478400000|2006-08-25 04:00:00|8812.5|8812.5|8865|8865|8872.5|8872.5|8800|8800|1
1156737600000|2006-08-28 04:00:00|8865|8865|8932.5|8932.5|8962.5|8962.5|8865|8865|1
1156824000000|2006-08-29 04:00:00|8932.5|8932.5|8940|8940|8970|8970|8895|8895|1
1156910400000|2006-08-30 04:00:00|8940|8940|8987.5|8987.5|9010|9010|8935|8935|1
1156996800000|2006-08-31 04:00:00|8987.5|8987.5|9022.5|9022.5|9050|9050|8950|8950|1
1157083200000|2006-09-01 04:00:00|9022.5|9022.5|9335|9335|9400|9400|9022.5|9022.5|1
1157428800000|2006-09-05 04:00:00|9335|9335|9452.5|9452.5|9465|9465|9335|9335|1
1157515200000|2006-09-06 04:00:00|9452.5|9452.5|9445|9445|9480|9480|9425|9425|1
1157601600000|2006-09-07 04:00:00|9445|9445|9375|9375|9450|9450|9370|9370|1
1157688000000|2006-09-08 04:00:00|9375|9375|9230|9230|9375|9375|9225|9225|1
1157947200000|2006-09-11 04:00:00|9230|9230|9185|9185|9240|9240|9157.5|9157.5|1
1158033600000|2006-09-12 04:00:00|9185|9185|9210|9210|9272.5|9272.5|9185|9185|1
1158120000000|2006-09-13 04:00:00|9210|9210|9032.5|9032.5|9210|9210|9027.5|9027.5|1
1158206400000|2006-09-14 04:00:00|9032.5|9032.5|8925|8925|9032.5|9032.5|8920|8920|1
1158292800000|2006-09-15 04:00:00|8925|8925|9012.5|9012.5|9040|9040|8922.5|8922.5|1
1158552000000|2006-09-18 04:00:00|9012.5|9012.5|9090|9090|9097.5|9097.5|8982.5|8982.5|1
1158638400000|2006-09-19 04:00:00|9090|9090|9012.5|9012.5|9090|9090|8990|8990|1
1158724800000|2006-09-20 04:00:00|9012.5|9012.5|8905|8905|9012.5|9012.5|8890|8890|1
1158811200000|2006-09-21 04:00:00|8905|8905|8975|8975|8995|8995|8905|8905|1
1158897600000|2006-09-22 04:00:00|8975|8975|9010|9010|9020|9020|8895|8895|1
1159156800000|2006-09-25 04:00:00|9010|9010|9072.5|9072.5|9080|9080|9010|9010|1
1159243200000|2006-09-26 04:00:00|9072.5|9072.5|9115|9115|9130|9130|9035|9035|1
1159329600000|2006-09-27 04:00:00|9115|9115|9100|9100|9145|9145|9065|9065|1
1159416000000|2006-09-28 04:00:00|9100|9100|9067.5|9067.5|9137.5|9137.5|9025|9025|1
1159502400000|2006-09-29 04:00:00|9067.5|9067.5|9065|9065|9137.5|9137.5|9010|9010|1
1159761600000|2006-10-02 04:00:00|9065|9065|9157.5|9157.5|9200|9200|9065|9065|1
1159848000000|2006-10-03 04:00:00|9157.5|9157.5|9065|9065|9175|9175|9050|9050|1
1159934400000|2006-10-04 04:00:00|9065|9065|9037.5|9037.5|9065|9065|9025|9025|1
1160020800000|2006-10-05 04:00:00|9037.5|9037.5|9135|9135|9145|9145|9037.5|9037.5|1
1160107200000|2006-10-06 04:00:00|9135|9135|9087.5|9087.5|9140|9140|9065|9065|1
1160366400000|2006-10-09 04:00:00|9087.5|9087.5|8920|8920|9087.5|9087.5|8890|8890|1
1160452800000|2006-10-10 04:00:00|8920|8920|8827.5|8827.5|8947.5|8947.5|8825|8825|1
1160539200000|2006-10-11 04:00:00|8827.5|8827.5|8835|8835|8880|8880|8795|8795|1
1160625600000|2006-10-12 04:00:00|8835|8835|8875|8875|8950|8950|8795|8795|1
1160712000000|2006-10-13 04:00:00|8875|8875|8845|8845|8875|8875|8807.5|8807.5|1
1160971200000|2006-10-16 04:00:00|8845|8845|8760|8760|8850|8850|8755|8755|1
1161057600000|2006-10-17 04:00:00|8760|8760|8792.5|8792.5|8815|8815|8750|8750|1
1161144000000|2006-10-18 04:00:00|8792.5|8792.5|8857.5|8857.5|8880|8880|8792.5|8792.5|1
1161230400000|2006-10-19 04:00:00|8857.5|8857.5|8787.5|8787.5|8857.5|8857.5|8775|8775|1
1161316800000|2006-10-20 04:00:00|8787.5|8787.5|8767.5|8767.5|8805|8805|8730|8730|1
1161576000000|2006-10-23 04:00:00|8767.5|8767.5|8935|8935|8960|8960|8767.5|8767.5|1
1161662400000|2006-10-24 04:00:00|8935|8935|8922.5|8922.5|8955|8955|8877.5|8877.5|1
1161748800000|2006-10-25 04:00:00|8922.5|8922.5|8940|8940|8950|8950|8825|8825|1
1161835200000|2006-10-26 04:00:00|8940|8940|9110|9110|9120|9120|8940|8940|1
1161921600000|2006-10-27 04:00:00|9110|9110|8982.5|8982.5|9135|9135|8960|8960|1
1162184400000|2006-10-30 05:00:00|8982.5|8982.5|9005|9005|9075|9075|8965|8965|1
1162270800000|2006-10-31 05:00:00|9005|9005|9040|9040|9070|9070|8960|8960|1
1162357200000|2006-11-01 05:00:00|9040|9040|8755|8755|9040|9040|8742.5|8742.5|1
1162443600000|2006-11-02 05:00:00|8755|8755|8675|8675|8775|8775|8660|8660|1
1162530000000|2006-11-03 05:00:00|8675|8675|8590|8590|8675|8675|8580|8580|1
1162789200000|2006-11-06 05:00:00|8590|8590|8555|8555|8597.5|8597.5|8512.5|8512.5|1
1162875600000|2006-11-07 05:00:00|8555|8555|8530|8530|8620|8620|8525|8525|1
1162962000000|2006-11-08 05:00:00|8530|8530|8545|8545|8550|8550|8442.5|8442.5|1
1163048400000|2006-11-09 05:00:00|8545|8545|8587.5|8587.5|8635|8635|8505|8505|1
1163134800000|2006-11-10 05:00:00|8587.5|8587.5|8570|8570|8647.5|8647.5|8560|8560|1
1163394000000|2006-11-13 05:00:00|8570|8570|8575|8575|8605|8605|8512.5|8512.5|1
1163480400000|2006-11-14 05:00:00|8575|8575|8585|8585|8625|8625|8552.5|8552.5|1
1163566800000|2006-11-15 05:00:00|8585|8585|8672.5|8672.5|8680|8680|8540|8540|1
1163653200000|2006-11-16 05:00:00|8672.5|8672.5|8812.5|8812.5|8820|8820|8637.5|8637.5|1
1163739600000|2006-11-17 05:00:00|8812.5|8812.5|8757.5|8757.5|8812.5|8812.5|8745|8745|1
1163998800000|2006-11-20 05:00:00|8757.5|8757.5|8742.5|8742.5|8757.5|8757.5|8700|8700|1
1164085200000|2006-11-21 05:00:00|8742.5|8742.5|8787.5|8787.5|8805|8805|8720|8720|1
1164171600000|2006-11-22 05:00:00|8787.5|8787.5|8775|8775|8825|8825|8762.5|8762.5|1
1164344400000|2006-11-24 05:00:00|8775|8775|8765|8765|8785|8785|8730|8730|1
1164603600000|2006-11-27 05:00:00|8765|8765|8662.5|8662.5|8765|8765|8630|8630|1
1164690000000|2006-11-28 05:00:00|8662.5|8662.5|8637.5|8637.5|8675|8675|8600|8600|1
1164776400000|2006-11-29 05:00:00|8637.5|8637.5|8520|8520|8637.5|8637.5|8507.5|8507.5|1
1164862800000|2006-11-30 05:00:00|8520|8520|8570|8570|8590|8590|8520|8520|1
1164949200000|2006-12-01 05:00:00|8570|8570|8550|8550|8600|8600|8525|8525|1
1165208400000|2006-12-04 05:00:00|8550|8550|8520|8520|8595|8595|8502.5|8502.5|1
1165294800000|2006-12-05 05:00:00|8520|8520|8650|8650|8657.5|8657.5|8520|8520|1
1165381200000|2006-12-06 05:00:00|8650|8650|8635|8635|8677.5|8677.5|8605|8605|1
1165467600000|2006-12-07 05:00:00|8635|8635|8665|8665|8695|8695|8600|8600|1
1165554000000|2006-12-08 05:00:00|8665|8665|8695|8695|8732.5|8732.5|8665|8665|1
1165813200000|2006-12-11 05:00:00|8695|8695|8630|8630|8695|8695|8605|8605|1
1165899600000|2006-12-12 05:00:00|8630|8630|8572.5|8572.5|8630|8630|8525|8525|1
1165986000000|2006-12-13 05:00:00|8572.5|8572.5|8605|8605|8630|8630|8560|8560|1
1166072400000|2006-12-14 05:00:00|8605|8605|8545|8545|8605|8605|8530|8530|1
1166158800000|2006-12-15 05:00:00|8545|8545|8640|8640|8650|8650|8520|8520|1
1166418000000|2006-12-18 05:00:00|8640|8640|8682.5|8682.5|8700|8700|8610|8610|1
1166504400000|2006-12-19 05:00:00|8682.5|8682.5|8680|8680|8720|8720|8675|8675|1
1166590800000|2006-12-20 05:00:00|8680|8680|8737.5|8737.5|8757.5|8757.5|8680|8680|1
1166677200000|2006-12-21 05:00:00|8737.5|8737.5|8730|8730|8760|8760|8715|8715|1
1166763600000|2006-12-22 05:00:00|8730|8730|8702.5|8702.5|8737.5|8737.5|8692.5|8692.5|1
1167109200000|2006-12-26 05:00:00|8702.5|8702.5|8722.5|8722.5|8740|8740|8680|8680|1
1167195600000|2006-12-27 05:00:00|8722.5|8722.5|8887.5|8887.5|8895|8895|8722.5|8722.5|1
1167282000000|2006-12-28 05:00:00|8887.5|8887.5|8967.5|8967.5|8970|8970|8887.5|8887.5|1
1167368400000|2006-12-29 05:00:00|8967.5|8967.5|9042.5|9042.5|9115|9115|8967.5|8967.5|1
1167714000000|2007-01-02 05:00:00|9042.5|9042.5|9250|9250|9250|9250|9042.5|9042.5|1
1167800400000|2007-01-03 05:00:00|9250|9250|9310|9310|9345|9345|9250|9250|1
1167886800000|2007-01-04 05:00:00|9310|9310|9222.5|9222.5|9310|9310|9150|9150|1
1167973200000|2007-01-05 05:00:00|9222.5|9222.5|9257.5|9257.5|9315|9315|9187.5|9187.5|1
1168232400000|2007-01-08 05:00:00|9257.5|9257.5|9325|9325|9365|9365|9257.5|9257.5|1
1168318800000|2007-01-09 05:00:00|9325|9325|9230|9230|9360|9360|9195|9195|1
1168405200000|2007-01-10 05:00:00|9230|9230|9395|9395|9425|9425|9230|9230|1
1168491600000|2007-01-11 05:00:00|9395|9395|9360|9360|9410|9410|9242.5|9242.5|1
1168578000000|2007-01-12 05:00:00|9360|9360|9180|9180|9360|9360|9075|9075|1
1168923600000|2007-01-16 05:00:00|9180|9180|9227.5|9227.5|9250|9250|9070|9070|1
1169010000000|2007-01-17 05:00:00|9227.5|9227.5|9255|9255|9295|9295|9200|9200|1
1169096400000|2007-01-18 05:00:00|9255|9255|9240|9240|9280|9280|9210|9210|1
1169182800000|2007-01-19 05:00:00|9240|9240|9105|9105|9240|9240|9067.5|9067.5|1
1169442000000|2007-01-22 05:00:00|9105|9105|9025|9025|9140|9140|9010|9010|1
1169528400000|2007-01-23 05:00:00|9025|9025|8957.5|8957.5|9047.5|9047.5|8937.5|8937.5|1
1169614800000|2007-01-24 05:00:00|8957.5|8957.5|8985|8985|9020|9020|8950|8950|1
1169701200000|2007-01-25 05:00:00|8985|8985|9012.5|9012.5|9047.5|9047.5|8970|8970|1
1169787600000|2007-01-26 05:00:00|9012.5|9012.5|9022.5|9022.5|9030|9030|8935|8935|1
1170046800000|2007-01-29 05:00:00|9022.5|9022.5|9060|9060|9080|9080|8995|8995|1
1170133200000|2007-01-30 05:00:00|9060|9060|8992.5|8992.5|9060|9060|8980|8980|1
1170219600000|2007-01-31 05:00:00|8992.5|8992.5|9022.5|9022.5|9060|9060|8972.5|8972.5|1
1170306000000|2007-02-01 05:00:00|9022.5|9022.5|8982.5|8982.5|9035|9035|8947.5|8947.5|1
1170392400000|2007-02-02 05:00:00|8982.5|8982.5|9105|9105|9120|9120|8950|8950|1
1170651600000|2007-02-05 05:00:00|9105|9105|9165|9165|9260|9260|9105|9105|1
1170738000000|2007-02-06 05:00:00|9165|9165|9247.5|9247.5|9270|9270|9157.5|9157.5|1
1170824400000|2007-02-07 05:00:00|9247.5|9247.5|9365|9365|9405|9405|9247.5|9247.5|1
1170910800000|2007-02-08 05:00:00|9365|9365|9335|9335|9435|9435|9325|9325|1
1170997200000|2007-02-09 05:00:00|9335|9335|9320|9320|9340|9340|9270|9270|1
1171256400000|2007-02-12 05:00:00|9320|9320|9370|9370|9380|9380|9275|9275|1
1171342800000|2007-02-13 05:00:00|9370|9370|9440|9440|9450|9450|9370|9370|1
1171429200000|2007-02-14 05:00:00|9440|9440|9422.5|9422.5|9475|9475|9375|9375|1
1171515600000|2007-02-15 05:00:00|9422.5|9422.5|9412.5|9412.5|9435|9435|9380|9380|1
1171602000000|2007-02-16 05:00:00|9412.5|9412.5|9390|9390|9430|9430|9337.5|9337.5|1
1171947600000|2007-02-20 05:00:00|9390|9390|9267.5|9267.5|9390|9390|9200|9200|1
1172034000000|2007-02-21 05:00:00|9267.5|9267.5|9347.5|9347.5|9355|9355|9245|9245|1
1172120400000|2007-02-22 05:00:00|9347.5|9347.5|9347.5|9347.5|9365|9365|9305|9305|1
1172206800000|2007-02-23 05:00:00|9347.5|9347.5|9417.5|9417.5|9435|9435|9260|9260|1
1172466000000|2007-02-26 05:00:00|9417.5|9417.5|9497.5|9497.5|9512.5|9512.5|9380|9380|1
1172552400000|2007-02-27 05:00:00|9497.5|9497.5|9475|9475|9497.5|9497.5|9405|9405|1
1172638800000|2007-02-28 05:00:00|9475|9475|9445|9445|9517.5|9517.5|9405|9405|1
1172725200000|2007-03-01 05:00:00|9445|9445|9615|9615|9695|9695|9445|9445|1
1172811600000|2007-03-02 05:00:00|9615|9615|9765|9765|9822.5|9822.5|9610|9610|1
1173070800000|2007-03-05 05:00:00|9765|9765|9735|9735|9795|9795|9712.5|9712.5|1
1173157200000|2007-03-06 05:00:00|9735|9735|9760|9760|9795|9795|9735|9735|1
1173243600000|2007-03-07 05:00:00|9760|9760|9855|9855|9892.5|9892.5|9695|9695|1
1173330000000|2007-03-08 05:00:00|9855|9855|10102.5|10102.5|10155|10155|9855|9855|1
1173416400000|2007-03-09 05:00:00|10102.5|10102.5|10145|10145|10175|10175|10075|10075|1
1173672000000|2007-03-12 04:00:00|10145|10145|10202.5|10202.5|10292.5|10292.5|10145|10145|1
1173758400000|2007-03-13 04:00:00|10202.5|10202.5|10010|10010|10202.5|10202.5|10000|10000|1
1173844800000|2007-03-14 04:00:00|10010|10010|9997.5|9997.5|10047.5|10047.5|9902.5|9902.5|1
1173931200000|2007-03-15 04:00:00|9997.5|9997.5|9905|9905|10100|10100|9867.5|9867.5|1
1174017600000|2007-03-16 04:00:00|9905|9905|9710|9710|9905|9905|9695|9695|1
1174276800000|2007-03-19 04:00:00|9710|9710|9780|9780|9800|9800|9697.5|9697.5|1
1174363200000|2007-03-20 04:00:00|9780|9780|9760|9760|9790|9790|9725|9725|1
1174449600000|2007-03-21 04:00:00|9760|9760|9772.5|9772.5|9800|9800|9685|9685|1
1174536000000|2007-03-22 04:00:00|9772.5|9772.5|9840|9840|9860|9860|9720|9720|1
1174622400000|2007-03-23 04:00:00|9840|9840|9810|9810|9885|9885|9780|9780|1
1174881600000|2007-03-26 04:00:00|9810|9810|9805|9805|9840|9840|9760|9760|1
1174968000000|2007-03-27 04:00:00|9805|9805|9682.5|9682.5|9815|9815|9662.5|9662.5|1
1175054400000|2007-03-28 04:00:00|9682.5|9682.5|9617.5|9617.5|9682.5|9682.5|9575|9575|1
1175140800000|2007-03-29 04:00:00|9617.5|9617.5|9637.5|9637.5|9672.5|9672.5|9592.5|9592.5|1
1175227200000|2007-03-30 04:00:00|9637.5|9637.5|9760|9760|9780|9780|9602.5|9602.5|1
1175486400000|2007-04-02 04:00:00|9760|9760|9900|9900|9910|9910|9760|9760|1
1175572800000|2007-04-03 04:00:00|9900|9900|9852.5|9852.5|9935|9935|9825|9825|1
1175659200000|2007-04-04 04:00:00|9852.5|9852.5|9905|9905|9930|9930|9810|9810|1
1175745600000|2007-04-05 04:00:00|9905|9905|10045|10045|10080|10080|9905|9905|1
1176091200000|2007-04-09 04:00:00|10045|10045|10090|10090|10095|10095|9985|9985|1
1176177600000|2007-04-10 04:00:00|10090|10090|10027.5|10027.5|10135|10135|9970|9970|1
1176264000000|2007-04-11 04:00:00|10027.5|10027.5|9992.5|9992.5|10040|10040|9932.5|9932.5|1
1176350400000|2007-04-12 04:00:00|9992.5|9992.5|9735|9735|9992.5|9992.5|9725|9725|1
1176436800000|2007-04-13 04:00:00|9735|9735|9705|9705|9735|9735|9630|9630|1
1176696000000|2007-04-16 04:00:00|9705|9705|9730|9730|9745|9745|9642.5|9642.5|1
1176782400000|2007-04-17 04:00:00|9730|9730|9765|9765|9775|9775|9710|9710|1
1176868800000|2007-04-18 04:00:00|9765|9765|9712.5|9712.5|9765|9765|9662.5|9662.5|1
1176955200000|2007-04-19 04:00:00|9712.5|9712.5|9645|9645|9712.5|9712.5|9632.5|9632.5|1
1177041600000|2007-04-20 04:00:00|9645|9645|9562.5|9562.5|9645|9645|9540|9540|1
1177300800000|2007-04-23 04:00:00|9562.5|9562.5|9742.5|9742.5|9747.5|9747.5|9535|9535|1
1177387200000|2007-04-24 04:00:00|9742.5|9742.5|9690|9690|9742.5|9742.5|9660|9660|1
1177473600000|2007-04-25 04:00:00|9690|9690|9695|9695|9722.5|9722.5|9645|9645|1
1177560000000|2007-04-26 04:00:00|9695|9695|9655|9655|9695|9695|9615|9615|1
1177646400000|2007-04-27 04:00:00|9655|9655|9720|9720|9730|9730|9642.5|9642.5|1
1177905600000|2007-04-30 04:00:00|9720|9720|9727.5|9727.5|9770|9770|9720|9720|1
1177992000000|2007-05-01 04:00:00|9727.5|9727.5|9387.5|9387.5|9727.5|9727.5|9375|9375|1
1178078400000|2007-05-02 04:00:00|9387.5|9387.5|9385|9385|9450|9450|9355|9355|1
1178164800000|2007-05-03 04:00:00|9385|9385|9172.5|9172.5|9385|9385|9165|9165|1
1178251200000|2007-05-04 04:00:00|9172.5|9172.5|9217.5|9217.5|9245|9245|9172.5|9172.5|1
1178510400000|2007-05-07 04:00:00|9217.5|9217.5|9195|9195|9235|9235|9172.5|9172.5|1
1178596800000|2007-05-08 04:00:00|9195|9195|9232.5|9232.5|9265|9265|9195|9195|1
1178683200000|2007-05-09 04:00:00|9232.5|9232.5|9240|9240|9265|9265|9207.5|9207.5|1
1178769600000|2007-05-10 04:00:00|9240|9240|9270|9270|9302.5|9302.5|9125|9125|1
1178856000000|2007-05-11 04:00:00|9270|9270|9340|9340|9350|9350|9215|9215|1
1179115200000|2007-05-14 04:00:00|9340|9340|9320|9320|9400|9400|9285|9285|1
1179201600000|2007-05-15 04:00:00|9320|9320|9312.5|9312.5|9380|9380|9295|9295|1
1179288000000|2007-05-16 04:00:00|9312.5|9312.5|9295|9295|9390|9390|9280|9280|1
1179374400000|2007-05-17 04:00:00|9295|9295|9242.5|9242.5|9317.5|9317.5|9235|9235|1
1179460800000|2007-05-18 04:00:00|9242.5|9242.5|9265|9265|9312.5|9312.5|9217.5|9217.5|1
1179720000000|2007-05-21 04:00:00|9265|9265|9360|9360|9370|9370|9265|9265|1
1179806400000|2007-05-22 04:00:00|9360|9360|9250|9250|9540|9540|9225|9225|1
1179892800000|2007-05-23 04:00:00|9250|9250|9185|9185|9250|9250|9170|9170|1
1179979200000|2007-05-24 04:00:00|9185|9185|9110|9110|9185|9185|9105|9105|1
1180065600000|2007-05-25 04:00:00|9110|9110|9105|9105|9122.5|9122.5|9060|9060|1
1180411200000|2007-05-29 04:00:00|9105|9105|9100|9100|9145|9145|9062.5|9062.5|1
1180497600000|2007-05-30 04:00:00|9100|9100|9070|9070|9115|9115|9020|9020|1
1180584000000|2007-05-31 04:00:00|9070|9070|9115|9115|9150|9150|9030|9030|1
1180670400000|2007-06-01 04:00:00|9115|9115|9080|9080|9182.5|9182.5|9057.5|9057.5|1
1180929600000|2007-06-04 04:00:00|9080|9080|9112.5|9112.5|9147.5|9147.5|9070|9070|1
1181016000000|2007-06-05 04:00:00|9112.5|9112.5|9102.5|9102.5|9125|9125|9060|9060|1
1181102400000|2007-06-06 04:00:00|9102.5|9102.5|9000|9000|9107.5|9107.5|8990|8990|1
1181188800000|2007-06-07 04:00:00|9000|9000|8967.5|8967.5|9020|9020|8952.5|8952.5|1
1181275200000|2007-06-08 04:00:00|8967.5|8967.5|8972.5|8972.5|9005|9005|8950|8950|1
1181534400000|2007-06-11 04:00:00|8972.5|8972.5|9065|9065|9080|9080|8955|8955|1
1181620800000|2007-06-12 04:00:00|9065|9065|9045|9045|9072.5|9072.5|9025|9025|1
1181707200000|2007-06-13 04:00:00|9045|9045|8965|8965|9070|9070|8950|8950|1
1181793600000|2007-06-14 04:00:00|8965|8965|9060|9060|9075|9075|8950|8950|1
1181880000000|2007-06-15 04:00:00|9060|9060|9055|9055|9090|9090|9015|9015|1
1182139200000|2007-06-18 04:00:00|9055|9055|9062.5|9062.5|9065|9065|8965|8965|1
1182225600000|2007-06-19 04:00:00|9062.5|9062.5|9010|9010|9070|9070|8955|8955|1
1182312000000|2007-06-20 04:00:00|9010|9010|8875|8875|9010|9010|8855|8855|1
1182398400000|2007-06-21 04:00:00|8875|8875|8797.5|8797.5|8875|8875|8750|8750|1
1182484800000|2007-06-22 04:00:00|8797.5|8797.5|8780|8780|8820|8820|8730|8730|1
1182744000000|2007-06-25 04:00:00|8780|8780|8750|8750|8815|8815|8712.5|8712.5|1
1182830400000|2007-06-26 04:00:00|8750|8750|8555|8555|8750|8750|8550|8550|1
1182916800000|2007-06-27 04:00:00|8555|8555|8530|8530|8572.5|8572.5|8475|8475|1
1183003200000|2007-06-28 04:00:00|8530|8530|8692.5|8692.5|8695|8695|8530|8530|1
1183089600000|2007-06-29 04:00:00|8692.5|8692.5|8550|8550|8760|8760|8520|8520|1
1183348800000|2007-07-02 04:00:00|8550|8550|8967.5|8967.5|9052.5|9052.5|8550|8550|1
1183435200000|2007-07-03 04:00:00|8967.5|8967.5|8997.5|8997.5|9020|9020|8940|8940|1
1183608000000|2007-07-05 04:00:00|8997.5|8997.5|9070|9070|9095|9095|8997.5|8997.5|1
1183694400000|2007-07-06 04:00:00|9070|9070|9250|9250|9275|9275|9070|9070|1
1183953600000|2007-07-09 04:00:00|9250|9250|9252.5|9252.5|9290|9290|9215|9215|1
1184040000000|2007-07-10 04:00:00|9252.5|9252.5|9197.5|9197.5|9307.5|9307.5|9162.5|9162.5|1
1184126400000|2007-07-11 04:00:00|9197.5|9197.5|9225|9225|9285|9285|9195|9195|1
1184212800000|2007-07-12 04:00:00|9225|9225|9212.5|9212.5|9405|9405|9205|9205|1
1184299200000|2007-07-13 04:00:00|9212.5|9212.5|9162.5|9162.5|9235|9235|9155|9155|1
1184558400000|2007-07-16 04:00:00|9162.5|9162.5|9135|9135|9222.5|9222.5|9122.5|9122.5|1
1184644800000|2007-07-17 04:00:00|9135|9135|9142.5|9142.5|9260|9260|9110|9110|1
1184731200000|2007-07-18 04:00:00|9142.5|9142.5|9137.5|9137.5|9175|9175|9095|9095|1
1184817600000|2007-07-19 04:00:00|9137.5|9137.5|9082.5|9082.5|9165|9165|9065|9065|1
1184904000000|2007-07-20 04:00:00|9082.5|9082.5|9082.5|9082.5|9120|9120|9060|9060|1
1185163200000|2007-07-23 04:00:00|9082.5|9082.5|9197.5|9197.5|9220|9220|9082.5|9082.5|1
1185249600000|2007-07-24 04:00:00|9197.5|9197.5|9262.5|9262.5|9265|9265|9170|9170|1
1185336000000|2007-07-25 04:00:00|9262.5|9262.5|9207.5|9207.5|9285|9285|9160|9160|1
1185422400000|2007-07-26 04:00:00|9207.5|9207.5|9202.5|9202.5|9292.5|9292.5|9162.5|9162.5|1
1185508800000|2007-07-27 04:00:00|9202.5|9202.5|9362.5|9362.5|9400|9400|9147.5|9147.5|1
1185768000000|2007-07-30 04:00:00|9362.5|9362.5|9427.5|9427.5|9447.5|9447.5|9320|9320|1
1185854400000|2007-07-31 04:00:00|9427.5|9427.5|9487.5|9487.5|9507.5|9507.5|9365|9365|1
1185940800000|2007-08-01 04:00:00|9487.5|9487.5|9342.5|9342.5|9502.5|9502.5|9315|9315|1
1186027200000|2007-08-02 04:00:00|9342.5|9342.5|9292.5|9292.5|9342.5|9342.5|9270|9270|1
1186113600000|2007-08-03 04:00:00|9292.5|9292.5|9360|9360|9397.5|9397.5|9265|9265|1
1186372800000|2007-08-06 04:00:00|9360|9360|9337.5|9337.5|9385|9385|9315|9315|1
1186459200000|2007-08-07 04:00:00|9337.5|9337.5|9190|9190|9337.5|9337.5|9180|9180|1
1186545600000|2007-08-08 04:00:00|9190|9190|9137.5|9137.5|9230|9230|9130|9130|1
1186632000000|2007-08-09 04:00:00|9137.5|9137.5|9080|9080|9177.5|9177.5|9072.5|9072.5|1
1186718400000|2007-08-10 04:00:00|9080|9080|9022.5|9022.5|9105|9105|9020|9020|1
1186977600000|2007-08-13 04:00:00|9022.5|9022.5|9075|9075|9095|9095|9007.5|9007.5|1
1187064000000|2007-08-14 04:00:00|9075|9075|9102.5|9102.5|9127.5|9127.5|9070|9070|1
1187150400000|2007-08-15 04:00:00|9102.5|9102.5|9212.5|9212.5|9240|9240|9102.5|9102.5|1
1187236800000|2007-08-16 04:00:00|9212.5|9212.5|9040|9040|9240|9240|9032.5|9032.5|1
1187323200000|2007-08-17 04:00:00|9040|9040|9195|9195|9200|9200|9040|9040|1
1187582400000|2007-08-20 04:00:00|9195|9195|9195|9195|9215|9215|9160|9160|1
1187668800000|2007-08-21 04:00:00|9195|9195|9287.5|9287.5|9295|9295|9195|9195|1
1187755200000|2007-08-22 04:00:00|9287.5|9287.5|9227.5|9227.5|9287.5|9287.5|9215|9215|1
1187841600000|2007-08-23 04:00:00|9227.5|9227.5|9365|9365|9417.5|9417.5|9215|9215|1
1187928000000|2007-08-24 04:00:00|9365|9365|9437.5|9437.5|9455|9455|9365|9365|1
1188187200000|2007-08-27 04:00:00|9437.5|9437.5|9420|9420|9437.5|9437.5|9385|9385|1
1188273600000|2007-08-28 04:00:00|9420|9420|9440|9440|9447.5|9447.5|9380|9380|1
1188360000000|2007-08-29 04:00:00|9440|9440|9465|9465|9472.5|9472.5|9422.5|9422.5|1
1188446400000|2007-08-30 04:00:00|9465|9465|9457.5|9457.5|9500|9500|9395|9395|1
1188532800000|2007-08-31 04:00:00|9457.5|9457.5|9410|9410|9557.5|9557.5|9400|9400|1
1188878400000|2007-09-04 04:00:00|9410|9410|9762.5|9762.5|9840|9840|9410|9410|1
1188964800000|2007-09-05 04:00:00|9762.5|9762.5|9705|9705|9900|9900|9700|9700|1
1189051200000|2007-09-06 04:00:00|9705|9705|9680|9680|9740|9740|9670|9670|1
1189137600000|2007-09-07 04:00:00|9680|9680|9610|9610|9710|9710|9605|9605|1
1189396800000|2007-09-10 04:00:00|9610|9610|9570|9570|9625|9625|9560|9560|1
1189483200000|2007-09-11 04:00:00|9570|9570|9570|9570|9600|9600|9547.5|9547.5|1
1189569600000|2007-09-12 04:00:00|9570|9570|9472.5|9472.5|9587.5|9587.5|9462.5|9462.5|1
1189656000000|2007-09-13 04:00:00|9472.5|9472.5|9467.5|9467.5|9495|9495|9445|9445|1
1189742400000|2007-09-14 04:00:00|9467.5|9467.5|9525|9525|9570|9570|9437.5|9437.5|1
1190001600000|2007-09-17 04:00:00|9525|9525|9497.5|9497.5|9545|9545|9450|9450|1
1190088000000|2007-09-18 04:00:00|9497.5|9497.5|9565|9565|9592.5|9592.5|9485|9485|1
1190174400000|2007-09-19 04:00:00|9565|9565|9550|9550|9592.5|9592.5|9500|9500|1
1190260800000|2007-09-20 04:00:00|9550|9550|9530|9530|9620|9620|9515|9515|1
1190347200000|2007-09-21 04:00:00|9530|9530|9670|9670|9680|9680|9530|9530|1
1190606400000|2007-09-24 04:00:00|9670|9670|9765|9765|9780|9780|9670|9670|1
1190692800000|2007-09-25 04:00:00|9765|9765|9757.5|9757.5|9765|9765|9725|9725|1
1190779200000|2007-09-26 04:00:00|9757.5|9757.5|9725|9725|9795|9795|9695|9695|1
1190865600000|2007-09-27 04:00:00|9725|9725|9690|9690|9730|9730|9665|9665|1
1190952000000|2007-09-28 04:00:00|9690|9690|9695|9695|9780|9780|9645|9645|1
1191211200000|2007-10-01 04:00:00|9695|9695|9622.5|9622.5|9705|9705|9600|9600|1
1191297600000|2007-10-02 04:00:00|9622.5|9622.5|9572.5|9572.5|9640|9640|9550|9550|1
1191384000000|2007-10-03 04:00:00|9572.5|9572.5|9510|9510|9575|9575|9505|9505|1
1191470400000|2007-10-04 04:00:00|9510|9510|9535|9535|9545|9545|9477.5|9477.5|1
1191556800000|2007-10-05 04:00:00|9535|9535|9367.5|9367.5|9535|9535|9360|9360|1
1191816000000|2007-10-08 04:00:00|9367.5|9367.5|9372.5|9372.5|9405|9405|9330|9330|1
1191902400000|2007-10-09 04:00:00|9372.5|9372.5|9390|9390|9425|9425|9365|9365|1
1191988800000|2007-10-10 04:00:00|9390|9390|9410|9410|9442.5|9442.5|9265|9265|1
1192075200000|2007-10-11 04:00:00|9410|9410|9467.5|9467.5|9482.5|9482.5|9385|9385|1
1192161600000|2007-10-12 04:00:00|9467.5|9467.5|9445|9445|9485|9485|9400|9400|1
1192420800000|2007-10-15 04:00:00|9445|9445|9515|9515|9530|9530|9440|9440|1
1192507200000|2007-10-16 04:00:00|9515|9515|9525|9525|9592.5|9592.5|9502.5|9502.5|1
1192593600000|2007-10-17 04:00:00|9525|9525|9500|9500|9575|9575|9490|9490|1
1192680000000|2007-10-18 04:00:00|9500|9500|9540|9540|9547.5|9547.5|9485|9485|1
1192766400000|2007-10-19 04:00:00|9540|9540|9530|9530|9585|9585|9510|9510|1
1193025600000|2007-10-22 04:00:00|9530|9530|9605|9605|9610|9610|9510|9510|1
1193112000000|2007-10-23 04:00:00|9605|9605|9597.5|9597.5|9620|9620|9560|9560|1
1193198400000|2007-10-24 04:00:00|9597.5|9597.5|9512.5|9512.5|9597.5|9597.5|9497.5|9497.5|1
1193284800000|2007-10-25 04:00:00|9512.5|9512.5|9540|9540|9550|9550|9490|9490|1
1193371200000|2007-10-26 04:00:00|9540|9540|9437.5|9437.5|9582.5|9582.5|9395|9395|1
1193630400000|2007-10-29 04:00:00|9437.5|9437.5|9402.5|9402.5|9460|9460|9385|9385|1
1193716800000|2007-10-30 04:00:00|9402.5|9402.5|9437.5|9437.5|9472.5|9472.5|9402.5|9402.5|1
1193803200000|2007-10-31 04:00:00|9437.5|9437.5|9480|9480|9480|9480|9410|9410|1
1193889600000|2007-11-01 04:00:00|9480|9480|9410|9410|9525|9525|9405|9405|1
1193976000000|2007-11-02 04:00:00|9410|9410|9472.5|9472.5|9495|9495|9380|9380|1
1194238800000|2007-11-05 05:00:00|9472.5|9472.5|9585|9585|9605|9605|9430|9430|1
1194325200000|2007-11-06 05:00:00|9585|9585|9575|9575|9605|9605|9542.5|9542.5|1
1194411600000|2007-11-07 05:00:00|9575|9575|9487.5|9487.5|9577.5|9577.5|9460|9460|1
1194498000000|2007-11-08 05:00:00|9487.5|9487.5|9540|9540|9580|9580|9447.5|9447.5|1
1194584400000|2007-11-09 05:00:00|9540|9540|9550|9550|9590|9590|9490|9490|1
1194843600000|2007-11-12 05:00:00|9550|9550|9510|9510|9600|9600|9502.5|9502.5|1
1194930000000|2007-11-13 05:00:00|9510|9510|9557.5|9557.5|9590|9590|9510|9510|1
1195016400000|2007-11-14 05:00:00|9557.5|9557.5|9557.5|9557.5|9600|9600|9530|9530|1
1195102800000|2007-11-15 05:00:00|9557.5|9557.5|9532.5|9532.5|9580|9580|9505|9505|1
1195189200000|2007-11-16 05:00:00|9532.5|9532.5|9530|9530|9555|9555|9450|9450|1
1195448400000|2007-11-19 05:00:00|9530|9530|9517.5|9517.5|9545|9545|9465|9465|1
1195534800000|2007-11-20 05:00:00|9517.5|9517.5|9617.5|9617.5|9640|9640|9517.5|9517.5|1
1195621200000|2007-11-21 05:00:00|9617.5|9617.5|9635|9635|9692.5|9692.5|9560|9560|1
1195794000000|2007-11-23 05:00:00|9635|9635|9677.5|9677.5|9715|9715|9635|9635|1
1196053200000|2007-11-26 05:00:00|9677.5|9677.5|9690|9690|9705|9705|9642.5|9642.5|1
1196139600000|2007-11-27 05:00:00|9690|9690|9610|9610|9700|9700|9595|9595|1
1196226000000|2007-11-28 05:00:00|9610|9610|9500|9500|9640|9640|9480|9480|1
1196312400000|2007-11-29 05:00:00|9500|9500|9457.5|9457.5|9535|9535|9430|9430|1
1196398800000|2007-11-30 05:00:00|9457.5|9457.5|9385|9385|9462.5|9462.5|9375|9375|1
1196658000000|2007-12-03 05:00:00|9385|9385|9422.5|9422.5|9447.5|9447.5|9380|9380|1
1196744400000|2007-12-04 05:00:00|9422.5|9422.5|9427.5|9427.5|9442.5|9442.5|9380|9380|1
1196830800000|2007-12-05 05:00:00|9427.5|9427.5|9372.5|9372.5|9427.5|9427.5|9360|9360|1
1196917200000|2007-12-06 05:00:00|9372.5|9372.5|9385|9385|9405|9405|9355|9355|1
1197003600000|2007-12-07 05:00:00|9385|9385|9402.5|9402.5|9425|9425|9370|9370|1
1197262800000|2007-12-10 05:00:00|9402.5|9402.5|9440|9440|9460|9460|9402.5|9402.5|1
1197349200000|2007-12-11 05:00:00|9440|9440|9430|9430|9472.5|9472.5|9425|9425|1
1197435600000|2007-12-12 05:00:00|9430|9430|9352.5|9352.5|9430|9430|9325|9325|1
1197522000000|2007-12-13 05:00:00|9352.5|9352.5|9197.5|9197.5|9352.5|9352.5|9195|9195|1
1197608400000|2007-12-14 05:00:00|9197.5|9197.5|9260|9260|9260|9260|9197.5|9197.5|1
1197867600000|2007-12-17 05:00:00|9260|9260|9287.5|9287.5|9292.5|9292.5|9240|9240|1
1197954000000|2007-12-18 05:00:00|9287.5|9287.5|9317.5|9317.5|9332.5|9332.5|9260|9260|1
1198040400000|2007-12-19 05:00:00|9317.5|9317.5|9252.5|9252.5|9330|9330|9247.5|9247.5|1
1198126800000|2007-12-20 05:00:00|9252.5|9252.5|9237.5|9237.5|9255|9255|9185|9185|1
1198213200000|2007-12-21 05:00:00|9237.5|9237.5|9210|9210|9240|9240|9180|9180|1
1198472400000|2007-12-24 05:00:00|9210|9210|9110|9110|9215|9215|9090|9090|1
1198645200000|2007-12-26 05:00:00|9110|9110|9075|9075|9160|9160|9075|9075|1
1198731600000|2007-12-27 05:00:00|9075|9075|9322.5|9322.5|9335|9335|9075|9075|1
1198818000000|2007-12-28 05:00:00|9322.5|9322.5|9350|9350|9355|9355|9300|9300|1
1199077200000|2007-12-31 05:00:00|9350|9350|9625|9625|9625|9625|9350|9350|1
1199250000000|2008-01-02 05:00:00|9625|9625|9625|9625|9685|9685|9575|9575|1
1199336400000|2008-01-03 05:00:00|9625|9625|9477.5|9477.5|9705|9705|9455|9455|1
1199422800000|2008-01-04 05:00:00|9477.5|9477.5|9455|9455|9565|9565|9450|9450|1
1199682000000|2008-01-07 05:00:00|9455|9455|9460|9460|9495|9495|9440|9440|1
1199768400000|2008-01-08 05:00:00|9460|9460|9407.5|9407.5|9492.5|9492.5|9400|9400|1
1199854800000|2008-01-09 05:00:00|9407.5|9407.5|9327.5|9327.5|9422.5|9422.5|9320|9320|1
1199941200000|2008-01-10 05:00:00|9327.5|9327.5|9320|9320|9365|9365|9280|9280|1
1200027600000|2008-01-11 05:00:00|9320|9320|9135|9135|9335|9335|9102.5|9102.5|1
1200286800000|2008-01-14 05:00:00|9135|9135|9090|9090|9167.5|9167.5|9045|9045|1
1200373200000|2008-01-15 05:00:00|9090|9090|9080|9080|9145|9145|9045|9045|1
1200459600000|2008-01-16 05:00:00|9080|9080|9005|9005|9167.5|9167.5|8970|8970|1
1200546000000|2008-01-17 05:00:00|9005|9005|9090|9090|9130|9130|8907.5|8907.5|1
1200632400000|2008-01-18 05:00:00|9090|9090|9100|9100|9145|9145|9070|9070|1
1200978000000|2008-01-22 05:00:00|9100|9100|9102.5|9102.5|9140|9140|9000|9000|1
1201064400000|2008-01-23 05:00:00|9102.5|9102.5|9045|9045|9125|9125|9045|9045|1
1201150800000|2008-01-24 05:00:00|9045|9045|9112.5|9112.5|9210|9210|9045|9045|1
1201237200000|2008-01-25 05:00:00|9112.5|9112.5|9140|9140|9150|9150|9075|9075|1
1201496400000|2008-01-28 05:00:00|9140|9140|9075|9075|9140|9140|9050|9050|1
1201582800000|2008-01-29 05:00:00|9075|9075|9115|9115|9190|9190|9075|9075|1
1201669200000|2008-01-30 05:00:00|9115|9115|9140|9140|9215|9215|9112.5|9112.5|1
1201755600000|2008-01-31 05:00:00|9140|9140|9090|9090|9152.5|9152.5|9037.5|9037.5|1
1201842000000|2008-02-01 05:00:00|9090|9090|9022.5|9022.5|9100|9100|8995|8995|1
1202101200000|2008-02-04 05:00:00|9022.5|9022.5|9052.5|9052.5|9065|9065|8970|8970|1
1202187600000|2008-02-05 05:00:00|9052.5|9052.5|9150|9150|9190|9190|9032.5|9032.5|1
1202274000000|2008-02-06 05:00:00|9150|9150|9145|9145|9200|9200|9125|9125|1
1202360400000|2008-02-07 05:00:00|9145|9145|9267.5|9267.5|9285|9285|9145|9145|1
1202446800000|2008-02-08 05:00:00|9267.5|9267.5|9220|9220|9295|9295|9205|9205|1
1202706000000|2008-02-11 05:00:00|9220|9220|9217.5|9217.5|9290|9290|9140|9140|1
1202792400000|2008-02-12 05:00:00|9217.5|9217.5|9192.5|9192.5|9242.5|9242.5|9172.5|9172.5|1
1202878800000|2008-02-13 05:00:00|9192.5|9192.5|9150|9150|9225|9225|9105|9105|1
1202965200000|2008-02-14 05:00:00|9150|9150|9152.5|9152.5|9187.5|9187.5|9072.5|9072.5|1
1203051600000|2008-02-15 05:00:00|9152.5|9152.5|9140|9140|9172.5|9172.5|9105|9105|1
1203397200000|2008-02-19 05:00:00|9140|9140|9137.5|9137.5|9175|9175|9085|9085|1
1203483600000|2008-02-20 05:00:00|9137.5|9137.5|9207.5|9207.5|9210|9210|9137.5|9137.5|1
1203570000000|2008-02-21 05:00:00|9207.5|9207.5|9192.5|9192.5|9235|9235|9160|9160|1
1203656400000|2008-02-22 05:00:00|9192.5|9192.5|9200|9200|9205|9205|9155|9155|1
1203915600000|2008-02-25 05:00:00|9200|9200|9260|9260|9275|9275|9200|9200|1
1204002000000|2008-02-26 05:00:00|9260|9260|9325|9325|9350|9350|9260|9260|1
1204088400000|2008-02-27 05:00:00|9325|9325|9322.5|9322.5|9355|9355|9295|9295|1
1204174800000|2008-02-28 05:00:00|9322.5|9322.5|9355|9355|9360|9360|9312.5|9312.5|1
1204261200000|2008-02-29 05:00:00|9355|9355|9297.5|9297.5|9390|9390|9275|9275|1
1204520400000|2008-03-03 05:00:00|9297.5|9297.5|9265|9265|9410|9410|9250|9250|1
1204606800000|2008-03-04 05:00:00|9265|9265|9120|9120|9290|9290|9095|9095|1
1204693200000|2008-03-05 05:00:00|9120|9120|9060|9060|9150|9150|9050|9050|1
1204779600000|2008-03-06 05:00:00|9060|9060|8995|8995|9120|9120|8990|8990|1
1204866000000|2008-03-07 05:00:00|8995|8995|9052.5|9052.5|9062.5|9062.5|8977.5|8977.5|1
1205121600000|2008-03-10 04:00:00|9052.5|9052.5|8975|8975|9052.5|9052.5|8960|8960|1
1205208000000|2008-03-11 04:00:00|8975|8975|8990|8990|9055|9055|8955|8955|1
1205294400000|2008-03-12 04:00:00|8990|8990|9032.5|9032.5|9075|9075|8990|8990|1
1205380800000|2008-03-13 04:00:00|9032.5|9032.5|8955|8955|9037.5|9037.5|8910|8910|1
1205467200000|2008-03-14 04:00:00|8955|8955|9050|9050|9055|9055|8920|8920|1
1205726400000|2008-03-17 04:00:00|9050|9050|8922.5|8922.5|9137.5|9137.5|8920|8920|1
1205812800000|2008-03-18 04:00:00|8922.5|8922.5|9095|9095|9142.5|9142.5|8922.5|8922.5|1
1205899200000|2008-03-19 04:00:00|9095|9095|8962.5|8962.5|9135|9135|8960|8960|1
1205985600000|2008-03-20 04:00:00|8962.5|8962.5|9067.5|9067.5|9140|9140|8952.5|8952.5|1
1206331200000|2008-03-24 04:00:00|9067.5|9067.5|9042.5|9042.5|9107.5|9107.5|9005|9005|1
1206417600000|2008-03-25 04:00:00|9042.5|9042.5|9115|9115|9120|9120|9027.5|9027.5|1
1206504000000|2008-03-26 04:00:00|9115|9115|9015|9015|9135|9135|8995|8995|1
1206590400000|2008-03-27 04:00:00|9015|9015|8862.5|8862.5|9030|9030|8825|8825|1
1206676800000|2008-03-28 04:00:00|8862.5|8862.5|8765|8765|8865|8865|8742.5|8742.5|1
1206936000000|2008-03-31 04:00:00|8765|8765|8742.5|8742.5|8772.5|8772.5|8640|8640|1
1207022400000|2008-04-01 04:00:00|8742.5|8742.5|8740|8740|8850|8850|8700|8700|1
1207108800000|2008-04-02 04:00:00|8740|8740|8620|8620|8775|8775|8577.5|8577.5|1
1207195200000|2008-04-03 04:00:00|8620|8620|8770|8770|8815|8815|8587.5|8587.5|1
1207281600000|2008-04-04 04:00:00|8770|8770|8790|8790|8805|8805|8705|8705|1
1207540800000|2008-04-07 04:00:00|8790|8790|8787.5|8787.5|8810|8810|8740|8740|1
1207627200000|2008-04-08 04:00:00|8787.5|8787.5|8787.5|8787.5|8807.5|8807.5|8742.5|8742.5|1
1207713600000|2008-04-09 04:00:00|8787.5|8787.5|8677.5|8677.5|8807.5|8807.5|8645|8645|1
1207800000000|2008-04-10 04:00:00|8677.5|8677.5|8847.5|8847.5|8860|8860|8665|8665|1
1207886400000|2008-04-11 04:00:00|8847.5|8847.5|8870|8870|8952.5|8952.5|8775|8775|1
1208145600000|2008-04-14 04:00:00|8870|8870|8915|8915|8930|8930|8780|8780|1
1208232000000|2008-04-15 04:00:00|8915|8915|8947.5|8947.5|8997.5|8997.5|8895|8895|1
1208318400000|2008-04-16 04:00:00|8947.5|8947.5|9005|9005|9020|9020|8925|8925|1
1208404800000|2008-04-17 04:00:00|9005|9005|9032.5|9032.5|9080|9080|9005|9005|1
1208491200000|2008-04-18 04:00:00|9032.5|9032.5|8955|8955|9095|9095|8950|8950|1
1208750400000|2008-04-21 04:00:00|8955|8955|9002.5|9002.5|9030|9030|8955|8955|1
1208836800000|2008-04-22 04:00:00|9002.5|9002.5|9082.5|9082.5|9090|9090|9002.5|9002.5|1
1208923200000|2008-04-23 04:00:00|9082.5|9082.5|9170|9170|9175|9175|9070|9070|1
1209009600000|2008-04-24 04:00:00|9170|9170|9225|9225|9255|9255|9130|9130|1
1209096000000|2008-04-25 04:00:00|9225|9225|9227.5|9227.5|9280|9280|9200|9200|1
1209355200000|2008-04-28 04:00:00|9227.5|9227.5|9240|9240|9265|9265|9195|9195|1
1209441600000|2008-04-29 04:00:00|9240|9240|9217.5|9217.5|9322.5|9322.5|9170|9170|1
1209528000000|2008-04-30 04:00:00|9217.5|9217.5|9165|9165|9400|9400|9140|9140|1
1209614400000|2008-05-01 04:00:00|9165|9165|9145|9145|9340|9340|9140|9140|1
1209700800000|2008-05-02 04:00:00|9145|9145|9212.5|9212.5|9277.5|9277.5|9145|9145|1
1209960000000|2008-05-05 04:00:00|9212.5|9212.5|9120|9120|9225|9225|9117.5|9117.5|1
1210046400000|2008-05-06 04:00:00|9120|9120|9182.5|9182.5|9190|9190|9102.5|9102.5|1
1210132800000|2008-05-07 04:00:00|9182.5|9182.5|9182.5|9182.5|9207.5|9207.5|9112.5|9112.5|1
1210219200000|2008-05-08 04:00:00|9182.5|9182.5|9365|9365|9420|9420|9172.5|9172.5|1
1210305600000|2008-05-09 04:00:00|9365|9365|9452.5|9452.5|9485|9485|9307.5|9307.5|1
1210564800000|2008-05-12 04:00:00|9452.5|9452.5|9430|9430|9465|9465|9402.5|9402.5|1
1210651200000|2008-05-13 04:00:00|9430|9430|9435|9435|9497.5|9497.5|9407.5|9407.5|1
1210737600000|2008-05-14 04:00:00|9435|9435|9462.5|9462.5|9485|9485|9350|9350|1
1210824000000|2008-05-15 04:00:00|9462.5|9462.5|9435|9435|9475|9475|9425|9425|1
1210910400000|2008-05-16 04:00:00|9435|9435|9387.5|9387.5|9475|9475|9375|9375|1
1211169600000|2008-05-19 04:00:00|9387.5|9387.5|9310|9310|9387.5|9387.5|9270|9270|1
1211256000000|2008-05-20 04:00:00|9310|9310|9365|9365|9392.5|9392.5|9285|9285|1
1211342400000|2008-05-21 04:00:00|9365|9365|9462.5|9462.5|9485|9485|9365|9365|1
1211428800000|2008-05-22 04:00:00|9462.5|9462.5|9515|9515|9527.5|9527.5|9392.5|9392.5|1
1211515200000|2008-05-23 04:00:00|9515|9515|9617.5|9617.5|9625|9625|9500|9500|1
1211860800000|2008-05-27 04:00:00|9617.5|9617.5|9670|9670|9710|9710|9570|9570|1
1211947200000|2008-05-28 04:00:00|9670|9670|9672.5|9672.5|9707.5|9707.5|9620|9620|1
1212033600000|2008-05-29 04:00:00|9672.5|9672.5|9595|9595|9710|9710|9565|9565|1
1212120000000|2008-05-30 04:00:00|9595|9595|9652.5|9652.5|9670|9670|9540|9540|1
1212379200000|2008-06-02 04:00:00|9652.5|9652.5|9540|9540|9652.5|9652.5|9520|9520|1
1212465600000|2008-06-03 04:00:00|9540|9540|9432.5|9432.5|9542.5|9542.5|9412.5|9412.5|1
1212552000000|2008-06-04 04:00:00|9432.5|9432.5|9425|9425|9440|9440|9372.5|9372.5|1
1212638400000|2008-06-05 04:00:00|9425|9425|9450|9450|9532.5|9532.5|9410|9410|1
1212724800000|2008-06-06 04:00:00|9450|9450|9385|9385|9455|9455|9350|9350|1
1212984000000|2008-06-09 04:00:00|9385|9385|9317.5|9317.5|9392.5|9392.5|9300|9300|1
1213070400000|2008-06-10 04:00:00|9317.5|9317.5|9350|9350|9395|9395|9312.5|9312.5|1
1213156800000|2008-06-11 04:00:00|9350|9350|9445|9445|9515|9515|9320|9320|1
1213243200000|2008-06-12 04:00:00|9445|9445|9482.5|9482.5|9500|9500|9405|9405|1
1213329600000|2008-06-13 04:00:00|9482.5|9482.5|9557.5|9557.5|9610|9610|9460|9460|1
1213588800000|2008-06-16 04:00:00|9557.5|9557.5|9672.5|9672.5|9685|9685|9522.5|9522.5|1
1213675200000|2008-06-17 04:00:00|9672.5|9672.5|9632.5|9632.5|9702.5|9702.5|9600|9600|1
1213761600000|2008-06-18 04:00:00|9632.5|9632.5|9612.5|9612.5|9637.5|9637.5|9550|9550|1
1213848000000|2008-06-19 04:00:00|9612.5|9612.5|9517.5|9517.5|9615|9615|9505|9505|1
1213934400000|2008-06-20 04:00:00|9517.5|9517.5|9557.5|9557.5|9680|9680|9500|9500|1
1214193600000|2008-06-23 04:00:00|9557.5|9557.5|9665|9665|9680|9680|9557.5|9557.5|1
1214280000000|2008-06-24 04:00:00|9665|9665|9770|9770|9770|9770|9665|9665|1
1214366400000|2008-06-25 04:00:00|9770|9770|9805|9805|9825|9825|9707.5|9707.5|1
1214452800000|2008-06-26 04:00:00|9805|9805|9800|9800|9882.5|9882.5|9790|9790|1
1214539200000|2008-06-27 04:00:00|9800|9800|10097.5|10097.5|10100|10100|9800|9800|1
1214798400000|2008-06-30 04:00:00|10097.5|10097.5|10060|10060|10150|10150|10040|10040|1
1214884800000|2008-07-01 04:00:00|10060|10060|10332.5|10332.5|10470|10470|10060|10060|1
1214971200000|2008-07-02 04:00:00|10332.5|10332.5|10400|10400|10450|10450|10312.5|10312.5|1
1215057600000|2008-07-03 04:00:00|10400|10400|10380|10380|10465|10465|10352.5|10352.5|1
1215403200000|2008-07-07 04:00:00|10380|10380|10230|10230|10380|10380|10195|10195|1
1215489600000|2008-07-08 04:00:00|10230|10230|10210|10210|10255|10255|10165|10165|1
1215576000000|2008-07-09 04:00:00|10210|10210|10255|10255|10297.5|10297.5|10180|10180|1
1215662400000|2008-07-10 04:00:00|10255|10255|10205|10205|10325|10325|10177.5|10177.5|1
1215748800000|2008-07-11 04:00:00|10205|10205|10120|10120|10232.5|10232.5|10102.5|10102.5|1
1216008000000|2008-07-14 04:00:00|10120|10120|9912.5|9912.5|10120|10120|9900|9900|1
1216094400000|2008-07-15 04:00:00|9912.5|9912.5|9960|9960|9980|9980|9852.5|9852.5|1
1216180800000|2008-07-16 04:00:00|9960|9960|9860|9860|9960|9960|9850|9850|1
1216267200000|2008-07-17 04:00:00|9860|9860|9740|9740|9915|9915|9722.5|9722.5|1
1216353600000|2008-07-18 04:00:00|9740|9740|9750|9750|9845|9845|9737.5|9737.5|1
1216612800000|2008-07-21 04:00:00|9750|9750|9850|9850|9862.5|9862.5|9750|9750|1
1216699200000|2008-07-22 04:00:00|9850|9850|9760|9760|9880|9880|9750|9750|1
1216785600000|2008-07-23 04:00:00|9760|9760|9815|9815|9840|9840|9702.5|9702.5|1
1216872000000|2008-07-24 04:00:00|9815|9815|9855|9855|9870|9870|9780|9780|1
1216958400000|2008-07-25 04:00:00|9855|9855|9782.5|9782.5|9895|9895|9762.5|9762.5|1
1217217600000|2008-07-28 04:00:00|9782.5|9782.5|9707.5|9707.5|9782.5|9782.5|9675|9675|1
1217304000000|2008-07-29 04:00:00|9707.5|9707.5|9755|9755|9800|9800|9682.5|9682.5|1
1217390400000|2008-07-30 04:00:00|9755|9755|9787.5|9787.5|9820|9820|9695|9695|1
1217476800000|2008-07-31 04:00:00|9787.5|9787.5|9840|9840|9870|9870|9770|9770|1
1217563200000|2008-08-01 04:00:00|9840|9840|10002.5|10002.5|10010|10010|9832.5|9832.5|1
1217822400000|2008-08-04 04:00:00|10002.5|10002.5|10017.5|10017.5|10035|10035|9955|9955|1
1217908800000|2008-08-05 04:00:00|10017.5|10017.5|10022.5|10022.5|10092.5|10092.5|9982.5|9982.5|1
1217995200000|2008-08-06 04:00:00|10022.5|10022.5|10235|10235|10245|10245|10007.5|10007.5|1
1218081600000|2008-08-07 04:00:00|10235|10235|10145|10145|10255|10255|10115|10115|1
1218168000000|2008-08-08 04:00:00|10145|10145|10147.5|10147.5|10247.5|10247.5|10115|10115|1
1218427200000|2008-08-11 04:00:00|10147.5|10147.5|10230|10230|10230|10230|10140|10140|1
1218513600000|2008-08-12 04:00:00|10230|10230|10277.5|10277.5|10297.5|10297.5|10200|10200|1
1218600000000|2008-08-13 04:00:00|10277.5|10277.5|10317.5|10317.5|10345|10345|10252.5|10252.5|1
1218686400000|2008-08-14 04:00:00|10317.5|10317.5|10335|10335|10345|10345|10280|10280|1
1218772800000|2008-08-15 04:00:00|10335|10335|10167.5|10167.5|10335|10335|10155|10155|1
1219032000000|2008-08-18 04:00:00|10167.5|10167.5|10192.5|10192.5|10260|10260|10145|10145|1
1219118400000|2008-08-19 04:00:00|10192.5|10192.5|10070|10070|10192.5|10192.5|10050|10050|1
1219204800000|2008-08-20 04:00:00|10070|10070|10070|10070|10085|10085|10012.5|10012.5|1
1219291200000|2008-08-21 04:00:00|10070|10070|10145|10145|10187.5|10187.5|10040|10040|1
1219377600000|2008-08-22 04:00:00|10145|10145|10185|10185|10200|10200|10100|10100|1
1219636800000|2008-08-25 04:00:00|10185|10185|10200|10200|10242.5|10242.5|10170|10170|1
1219723200000|2008-08-26 04:00:00|10200|10200|10170|10170|10215|10215|10150|10150|1
1219809600000|2008-08-27 04:00:00|10170|10170|10062.5|10062.5|10212.5|10212.5|10050|10050|1
1219896000000|2008-08-28 04:00:00|10062.5|10062.5|10107.5|10107.5|10125|10125|10060|10060|1
1219982400000|2008-08-29 04:00:00|10107.5|10107.5|10177.5|10177.5|10187.5|10187.5|10107.5|10107.5|1
1220328000000|2008-09-02 04:00:00|10177.5|10177.5|10375|10375|10705|10705|10177.5|10177.5|1
1220414400000|2008-09-03 04:00:00|10375|10375|10315|10315|10387.5|10387.5|10300|10300|1
1220500800000|2008-09-04 04:00:00|10315|10315|10330|10330|10360|10360|10280|10280|1
1220587200000|2008-09-05 04:00:00|10330|10330|10295|10295|10330|10330|10240|10240|1
1220846400000|2008-09-08 04:00:00|10295|10295|10305|10305|10362.5|10362.5|10290|10290|1
1220932800000|2008-09-09 04:00:00|10305|10305|10265|10265|10330|10330|10235|10235|1
1221019200000|2008-09-10 04:00:00|10265|10265|10165|10165|10290|10290|10145|10145|1
1221105600000|2008-09-11 04:00:00|10165|10165|10205|10205|10260|10260|10132.5|10132.5|1
1221192000000|2008-09-12 04:00:00|10205|10205|10215|10215|10297.5|10297.5|10200|10200|1
1221451200000|2008-09-15 04:00:00|10215|10215|10375|10375|10417.5|10417.5|10140|10140|1
1221537600000|2008-09-16 04:00:00|10375|10375|10275|10275|10375|10375|10230|10230|1
1221624000000|2008-09-17 04:00:00|10275|10275|10260|10260|10365|10365|10190|10190|1
1221710400000|2008-09-18 04:00:00|10260|10260|10050|10050|10315|10315|10005|10005|1
1221796800000|2008-09-19 04:00:00|10050|10050|10155|10155|10190|10190|10050|10050|1
1222056000000|2008-09-22 04:00:00|10155|10155|10245|10245|10270|10270|10155|10155|1
1222142400000|2008-09-23 04:00:00|10245|10245|10220|10220|10280|10280|10170|10170|1
1222228800000|2008-09-24 04:00:00|10220|10220|10217.5|10217.5|10237.5|10237.5|10180|10180|1
1222315200000|2008-09-25 04:00:00|10217.5|10217.5|10095|10095|10225|10225|10087.5|10087.5|1
1222401600000|2008-09-26 04:00:00|10095|10095|10095|10095|10140|10140|10047.5|10047.5|1
1222660800000|2008-09-29 04:00:00|10095|10095|9805|9805|10095|10095|9795|9795|1
1222747200000|2008-09-30 04:00:00|9805|9805|9890|9890|9985|9985|9802.5|9802.5|1
1222833600000|2008-10-01 04:00:00|9890|9890|9857.5|9857.5|9937.5|9937.5|9820|9820|1
1222920000000|2008-10-02 04:00:00|9857.5|9857.5|9570|9570|9880|9880|9557.5|9557.5|1
1223006400000|2008-10-03 04:00:00|9570|9570|9560|9560|9680|9680|9525|9525|1
1223265600000|2008-10-06 04:00:00|9560|9560|9260|9260|9560|9560|9260|9260|1
1223352000000|2008-10-07 04:00:00|9260|9260|9340|9340|9465|9465|9260|9260|1
1223438400000|2008-10-08 04:00:00|9340|9340|9245|9245|9355|9355|9040|9040|1
1223524800000|2008-10-09 04:00:00|9245|9245|9212.5|9212.5|9327.5|9327.5|9005|9005|1
1223611200000|2008-10-10 04:00:00|9212.5|9212.5|8912.5|8912.5|9212.5|9212.5|8912.5|8912.5|1
1223870400000|2008-10-13 04:00:00|8912.5|8912.5|9100|9100|9132.5|9132.5|8912.5|8912.5|1
1223956800000|2008-10-14 04:00:00|9100|9100|9152.5|9152.5|9240|9240|9100|9100|1
1224043200000|2008-10-15 04:00:00|9152.5|9152.5|8922.5|8922.5|9152.5|9152.5|8885|8885|1
1224129600000|2008-10-16 04:00:00|8922.5|8922.5|8945|8945|9010|9010|8780|8780|1
1224216000000|2008-10-17 04:00:00|8945|8945|9105|9105|9155|9155|8945|8945|1
1224475200000|2008-10-20 04:00:00|9105|9105|9082.5|9082.5|9145|9145|9010|9010|1
1224561600000|2008-10-21 04:00:00|9082.5|9082.5|9182.5|9182.5|9225|9225|9050|9050|1
1224648000000|2008-10-22 04:00:00|9182.5|9182.5|9115|9115|9182.5|9182.5|8990|8990|1
1224734400000|2008-10-23 04:00:00|9115|9115|8975|8975|9185|9185|8965|8965|1
1224820800000|2008-10-24 04:00:00|8975|8975|8785|8785|9060|9060|8700|8700|1
1225080000000|2008-10-27 04:00:00|8785|8785|8892.5|8892.5|8925|8925|8737.5|8737.5|1
1225166400000|2008-10-28 04:00:00|8892.5|8892.5|8975|8975|9015|9015|8870|8870|1
1225252800000|2008-10-29 04:00:00|8975|8975|9165|9165|9240|9240|8975|8975|1
1225339200000|2008-10-30 04:00:00|9165|9165|9350|9350|9420|9420|9165|9165|1
1225425600000|2008-10-31 04:00:00|9350|9350|9375|9375|9500|9500|9350|9350|1
1225688400000|2008-11-03 05:00:00|9375|9375|9332.5|9332.5|9380|9380|9250|9250|1
1225774800000|2008-11-04 05:00:00|9332.5|9332.5|9385|9385|9480|9480|9270|9270|1
1225861200000|2008-11-05 05:00:00|9385|9385|9427.5|9427.5|9437.5|9437.5|9335|9335|1
1225947600000|2008-11-06 05:00:00|9427.5|9427.5|9330|9330|9430|9430|9260|9260|1
1226034000000|2008-11-07 05:00:00|9330|9330|9280|9280|9415|9415|9280|9280|1
1226293200000|2008-11-10 05:00:00|9280|9280|9265|9265|9365|9365|9255|9255|1
1226379600000|2008-11-11 05:00:00|9265|9265|9160|9160|9347.5|9347.5|9127.5|9127.5|1
1226466000000|2008-11-12 05:00:00|9160|9160|9052.5|9052.5|9200|9200|9005|9005|1
1226552400000|2008-11-13 05:00:00|9052.5|9052.5|9055|9055|9177.5|9177.5|8990|8990|1
1226638800000|2008-11-14 05:00:00|9055|9055|9005|9005|9180|9180|8982.5|8982.5|1
1226898000000|2008-11-17 05:00:00|9005|9005|8830|8830|9005|9005|8800|8800|1
1226984400000|2008-11-18 05:00:00|8830|8830|8715|8715|8890|8890|8680|8680|1
1227070800000|2008-11-19 05:00:00|8715|8715|8420|8420|8787.5|8787.5|8415|8415|1
1227157200000|2008-11-20 05:00:00|8420|8420|8580|8580|8595|8595|8287.5|8287.5|1
1227243600000|2008-11-21 05:00:00|8580|8580|8490|8490|8605|8605|8420|8420|1
1227502800000|2008-11-24 05:00:00|8490|8490|8665|8665|8715|8715|8490|8490|1
1227589200000|2008-11-25 05:00:00|8665|8665|8582.5|8582.5|8700|8700|8522.5|8522.5|1
1227675600000|2008-11-26 05:00:00|8582.5|8582.5|8742.5|8742.5|8800|8800|8552.5|8552.5|1
1227848400000|2008-11-28 05:00:00|8742.5|8742.5|8737.5|8737.5|8800|8800|8725|8725|1
1228107600000|2008-12-01 05:00:00|8737.5|8737.5|8545|8545|8737.5|8737.5|8460|8460|1
1228194000000|2008-12-02 05:00:00|8545|8545|8435|8435|8590|8590|8410|8410|1
1228280400000|2008-12-03 05:00:00|8435|8435|8382.5|8382.5|8510|8510|8365|8365|1
1228366800000|2008-12-04 05:00:00|8382.5|8382.5|8307.5|8307.5|8432.5|8432.5|8237.5|8237.5|1
1228453200000|2008-12-05 05:00:00|8307.5|8307.5|8155|8155|8307.5|8307.5|8062.5|8062.5|1
1228712400000|2008-12-08 05:00:00|8155|8155|8310|8310|8332.5|8332.5|8155|8155|1
1228798800000|2008-12-09 05:00:00|8310|8310|8260|8260|8337.5|8337.5|8225|8225|1
1228885200000|2008-12-10 05:00:00|8260|8260|8397.5|8397.5|8400|8400|8252.5|8252.5|1
1228971600000|2008-12-11 05:00:00|8397.5|8397.5|8447.5|8447.5|8465|8465|8370|8370|1
1229058000000|2008-12-12 05:00:00|8447.5|8447.5|8332.5|8332.5|8447.5|8447.5|8250|8250|1
1229317200000|2008-12-15 05:00:00|8332.5|8332.5|8415|8415|8425|8425|8300|8300|1
1229403600000|2008-12-16 05:00:00|8415|8415|8657.5|8657.5|8700|8700|8395|8395|1
1229490000000|2008-12-17 05:00:00|8657.5|8657.5|8645|8645|8692.5|8692.5|8550|8550|1
1229576400000|2008-12-18 05:00:00|8645|8645|8470|8470|8645|8645|8440|8440|1
1229662800000|2008-12-19 05:00:00|8470|8470|8610|8610|8670|8670|8425|8425|1
1229922000000|2008-12-22 05:00:00|8610|8610|8597.5|8597.5|8650|8650|8515|8515|1
1230008400000|2008-12-23 05:00:00|8597.5|8597.5|8565|8565|8625|8625|8545|8545|1
1230094800000|2008-12-24 05:00:00|8565|8565|8747.5|8747.5|8750|8750|8565|8565|1
1230267600000|2008-12-26 05:00:00|8747.5|8747.5|8590|8590|8747.5|8747.5|8487.5|8487.5|1
1230526800000|2008-12-29 05:00:00|8590|8590|8597.5|8597.5|8640|8640|8585|8585|1
1230613200000|2008-12-30 05:00:00|8597.5|8597.5|8587.5|8587.5|8650|8650|8560|8560|1
1230699600000|2008-12-31 05:00:00|8587.5|8587.5|8447.5|8447.5|8630|8630|8410|8410|1
1230872400000|2009-01-02 05:00:00|8447.5|8447.5|8710|8710|8905|8905|8447.5|8447.5|1
1231131600000|2009-01-05 05:00:00|8710|8710|8755|8755|8795|8795|8670|8670|1
1231218000000|2009-01-06 05:00:00|8755|8755|8855|8855|8910|8910|8750|8750|1
1231304400000|2009-01-07 05:00:00|8855|8855|8577.5|8577.5|8855|8855|8555|8555|1
1231390800000|2009-01-08 05:00:00|8577.5|8577.5|8315|8315|8595|8595|8310|8310|1
1231477200000|2009-01-09 05:00:00|8315|8315|8310|8310|8390|8390|8285|8285|1
1231736400000|2009-01-12 05:00:00|8310|8310|8290|8290|8370|8370|8252.5|8252.5|1
1231822800000|2009-01-13 05:00:00|8290|8290|8407.5|8407.5|8500|8500|8272.5|8272.5|1
1231909200000|2009-01-14 05:00:00|8407.5|8407.5|8335|8335|8470|8470|8225|8225|1
1231995600000|2009-01-15 05:00:00|8335|8335|8435|8435|8460|8460|8292.5|8292.5|1
1232082000000|2009-01-16 05:00:00|8435|8435|8452.5|8452.5|8515|8515|8415|8415|1
1232427600000|2009-01-20 05:00:00|8452.5|8452.5|8262.5|8262.5|8482.5|8482.5|8237.5|8237.5|1
1232514000000|2009-01-21 05:00:00|8262.5|8262.5|8235|8235|8305|8305|8167.5|8167.5|1
1232600400000|2009-01-22 05:00:00|8235|8235|8227.5|8227.5|8280|8280|8112.5|8112.5|1
1232686800000|2009-01-23 05:00:00|8227.5|8227.5|8267.5|8267.5|8320|8320|8145|8145|1
1232946000000|2009-01-26 05:00:00|8267.5|8267.5|8235|8235|8362.5|8362.5|8210|8210|1
1233032400000|2009-01-27 05:00:00|8235|8235|8127.5|8127.5|8275|8275|8100|8100|1
1233118800000|2009-01-28 05:00:00|8127.5|8127.5|8117.5|8117.5|8210|8210|8090|8090|1
1233205200000|2009-01-29 05:00:00|8117.5|8117.5|8110|8110|8185|8185|8035|8035|1
1233291600000|2009-01-30 05:00:00|8110|8110|8200|8200|8230|8230|8110|8110|1
1233550800000|2009-02-02 05:00:00|8200|8200|8390|8390|8400|8400|8200|8200|1
1233637200000|2009-02-03 05:00:00|8390|8390|8352.5|8352.5|8390|8390|8300|8300|1
1233723600000|2009-02-04 05:00:00|8352.5|8352.5|8317.5|8317.5|8380|8380|8302.5|8302.5|1
1233810000000|2009-02-05 05:00:00|8317.5|8317.5|8362.5|8362.5|8365|8365|8257.5|8257.5|1
1233896400000|2009-02-06 05:00:00|8362.5|8362.5|8365|8365|8410|8410|8330|8330|1
1234155600000|2009-02-09 05:00:00|8365|8365|8470|8470|8480|8480|8365|8365|1
1234242000000|2009-02-10 05:00:00|8470|8470|8477.5|8477.5|8545|8545|8447.5|8447.5|1
1234328400000|2009-02-11 05:00:00|8477.5|8477.5|8452.5|8452.5|8495|8495|8440|8440|1
1234414800000|2009-02-12 05:00:00|8452.5|8452.5|8435|8435|8465|8465|8370|8370|1
1234501200000|2009-02-13 05:00:00|8435|8435|8405|8405|8467.5|8467.5|8400|8400|1
1234846800000|2009-02-17 05:00:00|8405|8405|8125|8125|8405|8405|8110|8110|1
1234933200000|2009-02-18 05:00:00|8125|8125|7992.5|7992.5|8150|8150|7970|7970|1
1235019600000|2009-02-19 05:00:00|7992.5|7992.5|8120|8120|8135|8135|7965|7965|1
1235106000000|2009-02-20 05:00:00|8120|8120|8067.5|8067.5|8120|8120|7942.5|7942.5|1
1235365200000|2009-02-23 05:00:00|8067.5|8067.5|8110|8110|8180|8180|8047.5|8047.5|1
1235451600000|2009-02-24 05:00:00|8110|8110|8220|8220|8240|8240|8047.5|8047.5|1
1235538000000|2009-02-25 05:00:00|8220|8220|8195|8195|8225|8225|8140|8140|1
1235624400000|2009-02-26 05:00:00|8195|8195|8295|8295|8315|8315|8195|8195|1
1235710800000|2009-02-27 05:00:00|8295|8295|8252.5|8252.5|8365|8365|8140|8140|1
1235970000000|2009-03-02 05:00:00|8252.5|8252.5|8395|8395|8565|8565|8252.5|8252.5|1
1236056400000|2009-03-03 05:00:00|8395|8395|8422.5|8422.5|8465|8465|8380|8380|1
1236142800000|2009-03-04 05:00:00|8422.5|8422.5|8465|8465|8575|8575|8390|8390|1
1236229200000|2009-03-05 05:00:00|8465|8465|8390|8390|8500|8500|8357.5|8357.5|1
1236315600000|2009-03-06 05:00:00|8390|8390|8245|8245|8447.5|8447.5|8215|8215|1
1236571200000|2009-03-09 04:00:00|8245|8245|8320|8320|8345|8345|8245|8245|1
1236657600000|2009-03-10 04:00:00|8320|8320|8287.5|8287.5|8415|8415|8275|8275|1
1236744000000|2009-03-11 04:00:00|8287.5|8287.5|8255|8255|8352.5|8352.5|8200|8200|1
1236830400000|2009-03-12 04:00:00|8255|8255|8390|8390|8432.5|8432.5|8195|8195|1
1236916800000|2009-03-13 04:00:00|8390|8390|8465|8465|8487.5|8487.5|8390|8390|1
1237176000000|2009-03-16 04:00:00|8465|8465|8445|8445|8505|8505|8415|8415|1
1237262400000|2009-03-17 04:00:00|8445|8445|8430|8430|8457.5|8457.5|8365|8365|1
1237348800000|2009-03-18 04:00:00|8430|8430|8355|8355|8450|8450|8340|8340|1
1237435200000|2009-03-19 04:00:00|8355|8355|8475|8475|8550|8550|8355|8355|1
1237521600000|2009-03-20 04:00:00|8475|8475|8520|8520|8585|8585|8475|8475|1
1237780800000|2009-03-23 04:00:00|8520|8520|8595|8595|8622.5|8622.5|8520|8520|1
1237867200000|2009-03-24 04:00:00|8595|8595|8545|8545|8625|8625|8510|8510|1
1237953600000|2009-03-25 04:00:00|8545|8545|8462.5|8462.5|8582.5|8582.5|8442.5|8442.5|1
1238040000000|2009-03-26 04:00:00|8462.5|8462.5|8427.5|8427.5|8507.5|8507.5|8425|8425|1
1238126400000|2009-03-27 04:00:00|8427.5|8427.5|8432.5|8432.5|8500|8500|8425|8425|1
1238385600000|2009-03-30 04:00:00|8432.5|8432.5|8282.5|8282.5|8432.5|8432.5|8275|8275|1
1238472000000|2009-03-31 04:00:00|8282.5|8282.5|8392.5|8392.5|8397.5|8397.5|8282.5|8282.5|1
1238558400000|2009-04-01 04:00:00|8392.5|8392.5|8377.5|8377.5|8407.5|8407.5|8347.5|8347.5|1
1238644800000|2009-04-02 04:00:00|8377.5|8377.5|8517.5|8517.5|8582.5|8582.5|8372.5|8372.5|1
1238731200000|2009-04-03 04:00:00|8517.5|8517.5|8605|8605|8620|8620|8517.5|8517.5|1
1238990400000|2009-04-06 04:00:00|8605|8605|8652.5|8652.5|8662.5|8662.5|8552.5|8552.5|1
1239076800000|2009-04-07 04:00:00|8652.5|8652.5|8627.5|8627.5|8685|8685|8612.5|8612.5|1
1239163200000|2009-04-08 04:00:00|8627.5|8627.5|8605|8605|8667.5|8667.5|8595|8595|1
1239249600000|2009-04-09 04:00:00|8605|8605|8752.5|8752.5|8777.5|8777.5|8605|8605|1
1239595200000|2009-04-13 04:00:00|8752.5|8752.5|8747.5|8747.5|8775|8775|8700|8700|1
1239681600000|2009-04-14 04:00:00|8747.5|8747.5|8635|8635|8772.5|8772.5|8625|8625|1
1239768000000|2009-04-15 04:00:00|8635|8635|8742.5|8742.5|8857.5|8857.5|8635|8635|1
1239854400000|2009-04-16 04:00:00|8742.5|8742.5|8855|8855|8890|8890|8742.5|8742.5|1
1239940800000|2009-04-17 04:00:00|8855|8855|8832.5|8832.5|8880|8880|8800|8800|1
1240200000000|2009-04-20 04:00:00|8832.5|8832.5|8737.5|8737.5|8832.5|8832.5|8670|8670|1
1240286400000|2009-04-21 04:00:00|8737.5|8737.5|8797.5|8797.5|8835|8835|8737.5|8737.5|1
1240372800000|2009-04-22 04:00:00|8797.5|8797.5|8757.5|8757.5|8825|8825|8730|8730|1
1240459200000|2009-04-23 04:00:00|8757.5|8757.5|8775|8775|8820|8820|8725|8725|1
1240545600000|2009-04-24 04:00:00|8775|8775|8685|8685|8785|8785|8685|8685|1
1240804800000|2009-04-27 04:00:00|8685|8685|8615|8615|8745|8745|8575|8575|1
1240891200000|2009-04-28 04:00:00|8615|8615|8590|8590|8670|8670|8580|8580|1
1240977600000|2009-04-29 04:00:00|8590|8590|8675|8675|8692.5|8692.5|8590|8590|1
1241064000000|2009-04-30 04:00:00|8675|8675|8755|8755|8780|8780|8605|8605|1
1241150400000|2009-05-01 04:00:00|8755|8755|8210|8210|8755|8755|8192.5|8192.5|1
1241409600000|2009-05-04 04:00:00|8210|8210|8187.5|8187.5|8250|8250|8180|8180|1
1241496000000|2009-05-05 04:00:00|8187.5|8187.5|8212.5|8212.5|8245|8245|8185|8185|1
1241582400000|2009-05-06 04:00:00|8212.5|8212.5|8187.5|8187.5|8285|8285|8185|8185|1
1241668800000|2009-05-07 04:00:00|8187.5|8187.5|8202.5|8202.5|8230|8230|8112.5|8112.5|1
1241755200000|2009-05-08 04:00:00|8202.5|8202.5|8297.5|8297.5|8340|8340|8202.5|8202.5|1
1242014400000|2009-05-11 04:00:00|8297.5|8297.5|8327.5|8327.5|8352.5|8352.5|8270|8270|1
1242100800000|2009-05-12 04:00:00|8327.5|8327.5|8320|8320|8390|8390|8310|8310|1
1242187200000|2009-05-13 04:00:00|8320|8320|8250|8250|8360|8360|8225|8225|1
1242273600000|2009-05-14 04:00:00|8250|8250|8280|8280|8315|8315|8240|8240|1
1242360000000|2009-05-15 04:00:00|8280|8280|8237.5|8237.5|8325|8325|8125|8125|1
1242619200000|2009-05-18 04:00:00|8237.5|8237.5|8252.5|8252.5|8307.5|8307.5|8230|8230|1
1242705600000|2009-05-19 04:00:00|8252.5|8252.5|8167.5|8167.5|8285|8285|8140|8140|1
1242792000000|2009-05-20 04:00:00|8167.5|8167.5|8222.5|8222.5|8230|8230|8140|8140|1
1242878400000|2009-05-21 04:00:00|8222.5|8222.5|8252.5|8252.5|8280|8280|8155|8155|1
1242964800000|2009-05-22 04:00:00|8252.5|8252.5|8252.5|8252.5|8305|8305|8200|8200|1
1243310400000|2009-05-26 04:00:00|8252.5|8252.5|8282.5|8282.5|8297.5|8297.5|8225|8225|1
1243396800000|2009-05-27 04:00:00|8282.5|8282.5|8237.5|8237.5|8312.5|8312.5|8222.5|8222.5|1
1243483200000|2009-05-28 04:00:00|8237.5|8237.5|8150|8150|8272.5|8272.5|8135|8135|1
1243569600000|2009-05-29 04:00:00|8150|8150|8132.5|8132.5|8167.5|8167.5|8085|8085|1
1243828800000|2009-06-01 04:00:00|8132.5|8132.5|8052.5|8052.5|8180|8180|8047.5|8047.5|1
1243915200000|2009-06-02 04:00:00|8052.5|8052.5|7927.5|7927.5|8087.5|8087.5|7925|7925|1
1244001600000|2009-06-03 04:00:00|7927.5|7927.5|7950|7950|8000|8000|7920|7920|1
1244088000000|2009-06-04 04:00:00|7950|7950|8002.5|8002.5|8030|8030|7925|7925|1
1244174400000|2009-06-05 04:00:00|8002.5|8002.5|8015|8015|8055|8055|7970|7970|1
1244433600000|2009-06-08 04:00:00|8015|8015|7942.5|7942.5|8015|8015|7917.5|7917.5|1
1244520000000|2009-06-09 04:00:00|7942.5|7942.5|8017.5|8017.5|8035|8035|7935|7935|1
1244606400000|2009-06-10 04:00:00|8017.5|8017.5|7975|7975|8052.5|8052.5|7960|7960|1
1244692800000|2009-06-11 04:00:00|7975|7975|8010|8010|8052.5|8052.5|7950|7950|1
1244779200000|2009-06-12 04:00:00|8010|8010|8047.5|8047.5|8075|8075|7970|7970|1
1245038400000|2009-06-15 04:00:00|8047.5|8047.5|7990|7990|8047.5|8047.5|7952.5|7952.5|1
1245124800000|2009-06-16 04:00:00|7990|7990|7960|7960|8055|8055|7950|7950|1
1245211200000|2009-06-17 04:00:00|7960|7960|8020|8020|8040|8040|7960|7960|1
1245297600000|2009-06-18 04:00:00|8020|8020|8077.5|8077.5|8080|8080|8005|8005|1
1245384000000|2009-06-19 04:00:00|8077.5|8077.5|8092.5|8092.5|8100|8100|8055|8055|1
1245643200000|2009-06-22 04:00:00|8092.5|8092.5|8147.5|8147.5|8150|8150|8092.5|8092.5|1
1245729600000|2009-06-23 04:00:00|8147.5|8147.5|8185|8185|8190|8190|8145|8145|1
1245816000000|2009-06-24 04:00:00|8185|8185|8165|8165|8195|8195|8090|8090|1
1245902400000|2009-06-25 04:00:00|8165|8165|8195|8195|8200|8200|8142.5|8142.5|1
1245988800000|2009-06-26 04:00:00|8195|8195|8247.5|8247.5|8255|8255|8147.5|8147.5|1
1246248000000|2009-06-29 04:00:00|8247.5|8247.5|8462.5|8462.5|8470|8470|8245|8245|1
1246334400000|2009-06-30 04:00:00|8462.5|8462.5|8252.5|8252.5|8540|8540|8162.5|8162.5|1
1246420800000|2009-07-01 04:00:00|8252.5|8252.5|8575|8575|8602.5|8602.5|8252.5|8252.5|1
1246507200000|2009-07-02 04:00:00|8575|8575|8487.5|8487.5|8575|8575|8450|8450|1
1246852800000|2009-07-06 04:00:00|8487.5|8487.5|8442.5|8442.5|8497.5|8497.5|8415|8415|1
1246939200000|2009-07-07 04:00:00|8442.5|8442.5|8420|8420|8447.5|8447.5|8342.5|8342.5|1
1247025600000|2009-07-08 04:00:00|8420|8420|8335|8335|8420|8420|8320|8320|1
1247112000000|2009-07-09 04:00:00|8335|8335|8347.5|8347.5|8420|8420|8315|8315|1
1247198400000|2009-07-10 04:00:00|8347.5|8347.5|8347.5|8347.5|8370|8370|8295|8295|1
1247457600000|2009-07-13 04:00:00|8347.5|8347.5|8477.5|8477.5|8535|8535|8347.5|8347.5|1
1247544000000|2009-07-14 04:00:00|8477.5|8477.5|8505|8505|8540|8540|8460|8460|1
1247630400000|2009-07-15 04:00:00|8505|8505|8492.5|8492.5|8585|8585|8470|8470|1
1247716800000|2009-07-16 04:00:00|8492.5|8492.5|8560|8560|8620|8620|8492.5|8492.5|1
1247803200000|2009-07-17 04:00:00|8560|8560|8637.5|8637.5|8657.5|8657.5|8542.5|8542.5|1
1248062400000|2009-07-20 04:00:00|8637.5|8637.5|8680|8680|8697.5|8697.5|8562.5|8562.5|1
1248148800000|2009-07-21 04:00:00|8680|8680|8602.5|8602.5|8695|8695|8580|8580|1
1248235200000|2009-07-22 04:00:00|8602.5|8602.5|8502.5|8502.5|8627.5|8627.5|8490|8490|1
1248321600000|2009-07-23 04:00:00|8502.5|8502.5|8502.5|8502.5|8540|8540|8475|8475|1
1248408000000|2009-07-24 04:00:00|8502.5|8502.5|8452.5|8452.5|8502.5|8502.5|8440|8440|1
1248667200000|2009-07-27 04:00:00|8452.5|8452.5|8470|8470|8482.5|8482.5|8375|8375|1
1248753600000|2009-07-28 04:00:00|8470|8470|8492.5|8492.5|8545|8545|8465|8465|1
1248840000000|2009-07-29 04:00:00|8492.5|8492.5|8395|8395|8492.5|8492.5|8375|8375|1
1248926400000|2009-07-30 04:00:00|8395|8395|8457.5|8457.5|8475|8475|8395|8395|1
1249012800000|2009-07-31 04:00:00|8457.5|8457.5|8470|8470|8480|8480|8395|8395|1
1249272000000|2009-08-03 04:00:00|8470|8470|8445|8445|8525|8525|8430|8430|1
1249358400000|2009-08-04 04:00:00|8445|8445|8407.5|8407.5|8455|8455|8380|8380|1
1249444800000|2009-08-05 04:00:00|8407.5|8407.5|8402.5|8402.5|8420|8420|8310|8310|1
1249531200000|2009-08-06 04:00:00|8402.5|8402.5|8320|8320|8402.5|8402.5|8297.5|8297.5|1
1249617600000|2009-08-07 04:00:00|8320|8320|8385|8385|8405|8405|8270|8270|1
1249876800000|2009-08-10 04:00:00|8385|8385|8327.5|8327.5|8385|8385|8310|8310|1
1249963200000|2009-08-11 04:00:00|8327.5|8327.5|8330|8330|8385|8385|8285|8285|1
1250049600000|2009-08-12 04:00:00|8330|8330|8442.5|8442.5|8445|8445|8327.5|8327.5|1
1250136000000|2009-08-13 04:00:00|8442.5|8442.5|8417.5|8417.5|8475|8475|8407.5|8407.5|1
1250222400000|2009-08-14 04:00:00|8417.5|8417.5|8465|8465|8480|8480|8360|8360|1
1250481600000|2009-08-17 04:00:00|8465|8465|8430|8430|8465|8465|8387.5|8387.5|1
1250568000000|2009-08-18 04:00:00|8430|8430|8495|8495|8515|8515|8400|8400|1
1250654400000|2009-08-19 04:00:00|8495|8495|8482.5|8482.5|8517.5|8517.5|8442.5|8442.5|1
1250740800000|2009-08-20 04:00:00|8482.5|8482.5|8480|8480|8505|8505|8465|8465|1
1250827200000|2009-08-21 04:00:00|8480|8480|8500|8500|8510|8510|8460|8460|1
1251086400000|2009-08-24 04:00:00|8500|8500|8517.5|8517.5|8520|8520|8470|8470|1
1251172800000|2009-08-25 04:00:00|8517.5|8517.5|8545|8545|8560|8560|8517.5|8517.5|1
1251259200000|2009-08-26 04:00:00|8545|8545|8507.5|8507.5|8545|8545|8500|8500|1
1251345600000|2009-08-27 04:00:00|8507.5|8507.5|8517.5|8517.5|8610|8610|8495|8495|1
1251432000000|2009-08-28 04:00:00|8517.5|8517.5|8465|8465|8605|8605|8420|8420|1
1251691200000|2009-08-31 04:00:00|8465|8465|8267.5|8267.5|8490|8490|8165|8165|1
1251777600000|2009-09-01 04:00:00|8267.5|8267.5|8610|8610|8700|8700|8267.5|8267.5|1
1251864000000|2009-09-02 04:00:00|8610|8610|8677.5|8677.5|8712.5|8712.5|8570|8570|1
1251950400000|2009-09-03 04:00:00|8677.5|8677.5|8672.5|8672.5|8720|8720|8635|8635|1
1252036800000|2009-09-04 04:00:00|8672.5|8672.5|8665|8665|8692.5|8692.5|8635|8635|1
1252382400000|2009-09-08 04:00:00|8665|8665|8710|8710|8762.5|8762.5|8645|8645|1
1252468800000|2009-09-09 04:00:00|8710|8710|8755|8755|8770|8770|8710|8710|1
1252555200000|2009-09-10 04:00:00|8755|8755|8722.5|8722.5|8792.5|8792.5|8705|8705|1
1252641600000|2009-09-11 04:00:00|8722.5|8722.5|8722.5|8722.5|8755|8755|8690|8690|1
1252900800000|2009-09-14 04:00:00|8722.5|8722.5|8705|8705|8767.5|8767.5|8675|8675|1
1252987200000|2009-09-15 04:00:00|8705|8705|8722.5|8722.5|8755|8755|8675|8675|1
1253073600000|2009-09-16 04:00:00|8722.5|8722.5|8697.5|8697.5|8775|8775|8680|8680|1
1253160000000|2009-09-17 04:00:00|8697.5|8697.5|8577.5|8577.5|8700|8700|8575|8575|1
1253246400000|2009-09-18 04:00:00|8577.5|8577.5|8555|8555|8605|8605|8542.5|8542.5|1
1253505600000|2009-09-21 04:00:00|8555|8555|8497.5|8497.5|8577.5|8577.5|8470|8470|1
1253592000000|2009-09-22 04:00:00|8497.5|8497.5|8527.5|8527.5|8560|8560|8497.5|8497.5|1
1253678400000|2009-09-23 04:00:00|8527.5|8527.5|8645|8645|8650|8650|8515|8515|1
1253764800000|2009-09-24 04:00:00|8645|8645|8610|8610|8657.5|8657.5|8587.5|8587.5|1
1253851200000|2009-09-25 04:00:00|8610|8610|8605|8605|8625|8625|8580|8580|1
1254110400000|2009-09-28 04:00:00|8605|8605|8610|8610|8645|8645|8580|8580|1
1254196800000|2009-09-29 04:00:00|8610|8610|8565|8565|8625|8625|8542.5|8542.5|1
1254283200000|2009-09-30 04:00:00|8565|8565|8560|8560|8580|8580|8480|8480|1
1254369600000|2009-10-01 04:00:00|8560|8560|8410|8410|8592.5|8592.5|8395|8395|1
1254456000000|2009-10-02 04:00:00|8410|8410|8295|8295|8415|8415|8290|8290|1
1254715200000|2009-10-05 04:00:00|8295|8295|8267.5|8267.5|8310|8310|8242.5|8242.5|1
1254801600000|2009-10-06 04:00:00|8267.5|8267.5|8230|8230|8280|8280|8187.5|8187.5|1
1254888000000|2009-10-07 04:00:00|8230|8230|8222.5|8222.5|8277.5|8277.5|8192.5|8192.5|1
1254974400000|2009-10-08 04:00:00|8222.5|8222.5|8187.5|8187.5|8222.5|8222.5|8152.5|8152.5|1
1255060800000|2009-10-09 04:00:00|8187.5|8187.5|8262.5|8262.5|8290|8290|8187.5|8187.5|1
1255320000000|2009-10-12 04:00:00|8262.5|8262.5|8220|8220|8272.5|8272.5|8205|8205|1
1255406400000|2009-10-13 04:00:00|8220|8220|8220|8220|8285|8285|8210|8210|1
1255492800000|2009-10-14 04:00:00|8220|8220|8325|8325|8330|8330|8220|8220|1
1255579200000|2009-10-15 04:00:00|8325|8325|8380|8380|8390|8390|8325|8325|1
1255665600000|2009-10-16 04:00:00|8380|8380|8410|8410|8415|8415|8325|8325|1
1255924800000|2009-10-19 04:00:00|8410|8410|8470|8470|8492.5|8492.5|8410|8410|1
1256011200000|2009-10-20 04:00:00|8470|8470|8490|8490|8575|8575|8327.5|8327.5|1
1256097600000|2009-10-21 04:00:00|8490|8490|8660|8660|8675|8675|8490|8490|1
1256184000000|2009-10-22 04:00:00|8660|8660|8595|8595|8660|8660|8582.5|8582.5|1
1256270400000|2009-10-23 04:00:00|8595|8595|8635|8635|8645|8645|8587.5|8587.5|1
1256529600000|2009-10-26 04:00:00|8635|8635|8612.5|8612.5|8665|8665|8600|8600|1
1256616000000|2009-10-27 04:00:00|8612.5|8612.5|8612.5|8612.5|8645|8645|8585|8585|1
1256702400000|2009-10-28 04:00:00|8612.5|8612.5|8555|8555|8630|8630|8505|8505|1
1256788800000|2009-10-29 04:00:00|8555|8555|8465|8465|8630|8630|8375|8375|1
1256875200000|2009-10-30 04:00:00|8465|8465|8165|8165|8480|8480|8165|8165|1
1257138000000|2009-11-02 05:00:00|8165|8165|8622.5|8622.5|8652.5|8652.5|8165|8165|1
1257224400000|2009-11-03 05:00:00|8622.5|8622.5|8570|8570|8645|8645|8525|8525|1
1257310800000|2009-11-04 05:00:00|8570|8570|8625|8625|8655|8655|8535|8535|1
1257397200000|2009-11-05 05:00:00|8625|8625|8635|8635|8680|8680|8610|8610|1
1257483600000|2009-11-06 05:00:00|8635|8635|8500|8500|8635|8635|8490|8490|1
1257742800000|2009-11-09 05:00:00|8500|8500|8495|8495|8540|8540|8482.5|8482.5|1
1257829200000|2009-11-10 05:00:00|8495|8495|8460|8460|8542.5|8542.5|8457.5|8457.5|1
1257915600000|2009-11-11 05:00:00|8460|8460|8365|8365|8472.5|8472.5|8345|8345|1
1258002000000|2009-11-12 05:00:00|8365|8365|8285|8285|8365|8365|8272.5|8272.5|1
1258088400000|2009-11-13 05:00:00|8285|8285|8332.5|8332.5|8345|8345|8265|8265|1
1258347600000|2009-11-16 05:00:00|8332.5|8332.5|8357.5|8357.5|8387.5|8387.5|8332.5|8332.5|1
1258434000000|2009-11-17 05:00:00|8357.5|8357.5|8407.5|8407.5|8415|8415|8330|8330|1
1258520400000|2009-11-18 05:00:00|8407.5|8407.5|8307.5|8307.5|8415|8415|8295|8295|1
1258606800000|2009-11-19 05:00:00|8307.5|8307.5|8367.5|8367.5|8397.5|8397.5|8302.5|8302.5|1
1258693200000|2009-11-20 05:00:00|8367.5|8367.5|8395|8395|8415|8415|8347.5|8347.5|1
1258952400000|2009-11-23 05:00:00|8395|8395|8405|8405|8447.5|8447.5|8375|8375|1
1259038800000|2009-11-24 05:00:00|8405|8405|8340|8340|8405|8405|8305|8305|1
1259125200000|2009-11-25 05:00:00|8340|8340|8367.5|8367.5|8385|8385|8337.5|8337.5|1
1259298000000|2009-11-27 05:00:00|8367.5|8367.5|8320|8320|8370|8370|8295|8295|1
1259557200000|2009-11-30 05:00:00|8320|8320|8320|8320|8355|8355|8290|8290|1
1259643600000|2009-12-01 05:00:00|8320|8320|8255|8255|8330|8330|8235|8235|1
1259730000000|2009-12-02 05:00:00|8255|8255|8210|8210|8300|8300|8200|8200|1
1259816400000|2009-12-03 05:00:00|8210|8210|8080|8080|8222.5|8222.5|8067.5|8067.5|1
1259902800000|2009-12-04 05:00:00|8080|8080|8100|8100|8130|8130|8080|8080|1
1260162000000|2009-12-07 05:00:00|8100|8100|8112.5|8112.5|8165|8165|8095|8095|1
1260248400000|2009-12-08 05:00:00|8112.5|8112.5|8087.5|8087.5|8140|8140|8077.5|8077.5|1
1260334800000|2009-12-09 05:00:00|8087.5|8087.5|7920|7920|8125|8125|7910|7910|1
1260421200000|2009-12-10 05:00:00|7920|7920|7910|7910|7950|7950|7870|7870|1
1260507600000|2009-12-11 05:00:00|7910|7910|8015|8015|8037.5|8037.5|7910|7910|1
1260766800000|2009-12-14 05:00:00|8015|8015|8105|8105|8112.5|8112.5|8015|8015|1
1260853200000|2009-12-15 05:00:00|8105|8105|8210|8210|8225|8225|8105|8105|1
1260939600000|2009-12-16 05:00:00|8210|8210|8212.5|8212.5|8227.5|8227.5|8140|8140|1
1261026000000|2009-12-17 05:00:00|8212.5|8212.5|8142.5|8142.5|8230|8230|8130|8130|1
1261112400000|2009-12-18 05:00:00|8142.5|8142.5|8205|8205|8230|8230|8142.5|8142.5|1
1261371600000|2009-12-21 05:00:00|8205|8205|8222.5|8222.5|8250|8250|8185|8185|1
1261458000000|2009-12-22 05:00:00|8222.5|8222.5|8195|8195|8290|8290|8195|8195|1
1261544400000|2009-12-23 05:00:00|8195|8195|8327.5|8327.5|8340|8340|8195|8195|1
1261630800000|2009-12-24 05:00:00|8327.5|8327.5|8307.5|8307.5|8340|8340|8280|8280|1
1261976400000|2009-12-28 05:00:00|8307.5|8307.5|8367.5|8367.5|8390|8390|8290|8290|1
1262062800000|2009-12-29 05:00:00|8367.5|8367.5|8422.5|8422.5|8427.5|8427.5|8350|8350|1
1262149200000|2009-12-30 05:00:00|8422.5|8422.5|8460|8460|8470|8470|8412.5|8412.5|1
1262235600000|2009-12-31 05:00:00|8460|8460|8600|8600|8625|8625|8450|8450|1
1262581200000|2010-01-04 05:00:00|8600|8600|8537.5|8537.5|8680|8680|8535|8535|1
1262667600000|2010-01-05 05:00:00|8537.5|8537.5|8632.5|8632.5|8660|8660|8535|8535|1
1262754000000|2010-01-06 05:00:00|8632.5|8632.5|8595|8595|8677.5|8677.5|8562.5|8562.5|1
1262840400000|2010-01-07 05:00:00|8595|8595|8592.5|8592.5|8665|8665|8555|8555|1
1262926800000|2010-01-08 05:00:00|8592.5|8592.5|8582.5|8582.5|8617.5|8617.5|8540|8540|1
1263186000000|2010-01-11 05:00:00|8582.5|8582.5|8505|8505|8587.5|8587.5|8500|8500|1
1263272400000|2010-01-12 05:00:00|8505|8505|8545|8545|8557.5|8557.5|8475|8475|1
1263358800000|2010-01-13 05:00:00|8545|8545|8570|8570|8605|8605|8510|8510|1
1263445200000|2010-01-14 05:00:00|8570|8570|8665|8665|8680|8680|8570|8570|1
1263531600000|2010-01-15 05:00:00|8665|8665|8735|8735|8742.5|8742.5|8665|8665|1
1263877200000|2010-01-19 05:00:00|8735|8735|8790|8790|8795|8795|8710|8710|1
1263963600000|2010-01-20 05:00:00|8790|8790|8745|8745|8792.5|8792.5|8695|8695|1
1264050000000|2010-01-21 05:00:00|8745|8745|8685|8685|8745|8745|8645|8645|1
1264136400000|2010-01-22 05:00:00|8685|8685|8662.5|8662.5|8725|8725|8640|8640|1
1264395600000|2010-01-25 05:00:00|8662.5|8662.5|8620|8620|8682.5|8682.5|8590|8590|1
1264482000000|2010-01-26 05:00:00|8620|8620|8552.5|8552.5|8622.5|8622.5|8545|8545|1
1264568400000|2010-01-27 05:00:00|8552.5|8552.5|8537.5|8537.5|8580|8580|8515|8515|1
1264654800000|2010-01-28 05:00:00|8537.5|8537.5|8565|8565|8590|8590|8512.5|8512.5|1
1264741200000|2010-01-29 05:00:00|8565|8565|8580|8580|8615|8615|8535|8535|1
1265000400000|2010-02-01 05:00:00|8580|8580|8525|8525|8585|8585|8522.5|8522.5|1
1265086800000|2010-02-02 05:00:00|8525|8525|8622.5|8622.5|8640|8640|8525|8525|1
1265173200000|2010-02-03 05:00:00|8622.5|8622.5|8645|8645|8655|8655|8580|8580|1
1265259600000|2010-02-04 05:00:00|8645|8645|8655|8655|8665|8665|8590|8590|1
1265346000000|2010-02-05 05:00:00|8655|8655|8742.5|8742.5|8790|8790|8625|8625|1
1265605200000|2010-02-08 05:00:00|8742.5|8742.5|8767.5|8767.5|8795|8795|8715|8715|1
1265691600000|2010-02-09 05:00:00|8767.5|8767.5|8875|8875|8895|8895|8767.5|8767.5|1
1265778000000|2010-02-10 05:00:00|8875|8875|8882.5|8882.5|8890|8890|8825|8825|1
1265864400000|2010-02-11 05:00:00|8882.5|8882.5|8940|8940|8960|8960|8850|8850|1
1265950800000|2010-02-12 05:00:00|8940|8940|8937.5|8937.5|8970|8970|8910|8910|1
1266296400000|2010-02-16 05:00:00|8937.5|8937.5|9047.5|9047.5|9057.5|9057.5|8937.5|8937.5|1
1266382800000|2010-02-17 05:00:00|9047.5|9047.5|9082.5|9082.5|9105|9105|9025|9025|1
1266469200000|2010-02-18 05:00:00|9082.5|9082.5|9217.5|9217.5|9230|9230|9082.5|9082.5|1
1266555600000|2010-02-19 05:00:00|9217.5|9217.5|9277.5|9277.5|9300|9300|9202.5|9202.5|1
1266814800000|2010-02-22 05:00:00|9277.5|9277.5|9205|9205|9277.5|9277.5|9177.5|9177.5|1
1266901200000|2010-02-23 05:00:00|9205|9205|9175|9175|9230|9230|9160|9160|1
1266987600000|2010-02-24 05:00:00|9175|9175|9177.5|9177.5|9190|9190|9160|9160|1
1267074000000|2010-02-25 05:00:00|9177.5|9177.5|9190|9190|9215|9215|9160|9160|1
1267160400000|2010-02-26 05:00:00|9190|9190|9030|9030|9225|9225|9000|9000|1
1267419600000|2010-03-01 05:00:00|9030|9030|9172.5|9172.5|9220|9220|9030|9030|1
1267506000000|2010-03-02 05:00:00|9172.5|9172.5|9277.5|9277.5|9287.5|9287.5|9172.5|9172.5|1
1267592400000|2010-03-03 05:00:00|9277.5|9277.5|9290|9290|9325|9325|9265|9265|1
1267678800000|2010-03-04 05:00:00|9290|9290|9302.5|9302.5|9320|9320|9260|9260|1
1267765200000|2010-03-05 05:00:00|9302.5|9302.5|9295|9295|9325|9325|9275|9275|1
1268024400000|2010-03-08 05:00:00|9295|9295|9420|9420|9445|9445|9295|9295|1
1268110800000|2010-03-09 05:00:00|9420|9420|9440|9440|9460|9460|9410|9410|1
1268197200000|2010-03-10 05:00:00|9440|9440|9387.5|9387.5|9460|9460|9377.5|9377.5|1
1268283600000|2010-03-11 05:00:00|9387.5|9387.5|9382.5|9382.5|9412.5|9412.5|9355|9355|1
1268370000000|2010-03-12 05:00:00|9382.5|9382.5|9510|9510|9520|9520|9382.5|9382.5|1
1268625600000|2010-03-15 04:00:00|9510|9510|9565|9565|9585|9585|9505|9505|1
1268712000000|2010-03-16 04:00:00|9565|9565|9547.5|9547.5|9592.5|9592.5|9520|9520|1
1268798400000|2010-03-17 04:00:00|9547.5|9547.5|9615|9615|9637.5|9637.5|9540|9540|1
1268884800000|2010-03-18 04:00:00|9615|9615|9752.5|9752.5|9790|9790|9615|9615|1
1268971200000|2010-03-19 04:00:00|9752.5|9752.5|9797.5|9797.5|9870|9870|9697.5|9697.5|1
1269230400000|2010-03-22 04:00:00|9797.5|9797.5|9710|9710|9822.5|9822.5|9662.5|9662.5|1
1269316800000|2010-03-23 04:00:00|9710|9710|9570|9570|9730|9730|9525|9525|1
1269403200000|2010-03-24 04:00:00|9570|9570|9572.5|9572.5|9585|9585|9477.5|9477.5|1
1269489600000|2010-03-25 04:00:00|9572.5|9572.5|9475|9475|9575|9575|9467.5|9467.5|1
1269576000000|2010-03-26 04:00:00|9475|9475|9402.5|9402.5|9520|9520|9380|9380|1
1269835200000|2010-03-29 04:00:00|9402.5|9402.5|9537.5|9537.5|9577.5|9577.5|9402.5|9402.5|1
1269921600000|2010-03-30 04:00:00|9537.5|9537.5|9605|9605|9615|9615|9537.5|9537.5|1
1270008000000|2010-03-31 04:00:00|9605|9605|9655|9655|9660|9660|9560|9560|1
1270094400000|2010-04-01 04:00:00|9655|9655|9665|9665|9680|9680|9600|9600|1
1270440000000|2010-04-05 04:00:00|9665|9665|9732.5|9732.5|9797.5|9797.5|9665|9665|1
1270526400000|2010-04-06 04:00:00|9732.5|9732.5|9725|9725|9885|9885|9700|9700|1
1270612800000|2010-04-07 04:00:00|9725|9725|9945|9945|9995|9995|9725|9725|1
1270699200000|2010-04-08 04:00:00|9945|9945|9935|9935|9975|9975|9857.5|9857.5|1
1270785600000|2010-04-09 04:00:00|9935|9935|9965|9965|10020|10020|9935|9935|1
1271044800000|2010-04-12 04:00:00|9965|9965|9900|9900|10020|10020|9875|9875|1
1271131200000|2010-04-13 04:00:00|9900|9900|9832.5|9832.5|9950|9950|9777.5|9777.5|1
1271217600000|2010-04-14 04:00:00|9832.5|9832.5|9712.5|9712.5|9850|9850|9702.5|9702.5|1
1271304000000|2010-04-15 04:00:00|9712.5|9712.5|9800|9800|9805|9805|9695|9695|1
1271390400000|2010-04-16 04:00:00|9800|9800|9875|9875|9882.5|9882.5|9780|9780|1
1271649600000|2010-04-19 04:00:00|9875|9875|9895|9895|9910|9910|9857.5|9857.5|1
1271736000000|2010-04-20 04:00:00|9895|9895|9867.5|9867.5|9920|9920|9855|9855|1
1271822400000|2010-04-21 04:00:00|9867.5|9867.5|9960|9960|9960|9960|9867.5|9867.5|1
1271908800000|2010-04-22 04:00:00|9960|9960|9975|9975|9997.5|9997.5|9900|9900|1
1271995200000|2010-04-23 04:00:00|9975|9975|9922.5|9922.5|10012.5|10012.5|9900|9900|1
1272254400000|2010-04-26 04:00:00|9922.5|9922.5|9952.5|9952.5|9987.5|9987.5|9882.5|9882.5|1
1272340800000|2010-04-27 04:00:00|9952.5|9952.5|9805|9805|10015|10015|9710|9710|1
1272427200000|2010-04-28 04:00:00|9805|9805|9805|9805|9862.5|9862.5|9755|9755|1
1272513600000|2010-04-29 04:00:00|9805|9805|9897.5|9897.5|9912.5|9912.5|9805|9805|1
1272600000000|2010-04-30 04:00:00|9897.5|9897.5|9992.5|9992.5|9995|9995|9600|9600|1
1272859200000|2010-05-03 04:00:00|9992.5|9992.5|9552.5|9552.5|9992.5|9992.5|9390|9390|1
1272945600000|2010-05-04 04:00:00|9552.5|9552.5|9602.5|9602.5|9667.5|9667.5|9480|9480|1
1273032000000|2010-05-05 04:00:00|9602.5|9602.5|9670|9670|9720|9720|9557.5|9557.5|1
1273118400000|2010-05-06 04:00:00|9670|9670|9585|9585|9705|9705|9510|9510|1
1273204800000|2010-05-07 04:00:00|9585|9585|9590|9590|9642.5|9642.5|9530|9530|1
1273464000000|2010-05-10 04:00:00|9590|9590|9670|9670|9712.5|9712.5|9590|9590|1
1273550400000|2010-05-11 04:00:00|9670|9670|9680|9680|9697.5|9697.5|9610|9610|1
1273636800000|2010-05-12 04:00:00|9680|9680|9570|9570|9690|9690|9555|9555|1
1273723200000|2010-05-13 04:00:00|9570|9570|9557.5|9557.5|9605|9605|9527.5|9527.5|1
1273809600000|2010-05-14 04:00:00|9557.5|9557.5|9325|9325|9590|9590|9302.5|9302.5|1
1274068800000|2010-05-17 04:00:00|9325|9325|9250|9250|9350|9350|9242.5|9242.5|1
1274155200000|2010-05-18 04:00:00|9250|9250|9275|9275|9337.5|9337.5|9250|9250|1
1274241600000|2010-05-19 04:00:00|9275|9275|9242.5|9242.5|9275|9275|9090|9090|1
1274328000000|2010-05-20 04:00:00|9242.5|9242.5|9145|9145|9267.5|9267.5|9050|9050|1
1274414400000|2010-05-21 04:00:00|9145|9145|9137.5|9137.5|9217.5|9217.5|9070|9070|1
1274673600000|2010-05-24 04:00:00|9137.5|9137.5|9112.5|9112.5|9172.5|9172.5|9100|9100|1
1274760000000|2010-05-25 04:00:00|9112.5|9112.5|9002.5|9002.5|9117.5|9117.5|8932.5|8932.5|1
1274846400000|2010-05-26 04:00:00|9002.5|9002.5|9080|9080|9100|9100|9002.5|9002.5|1
1274932800000|2010-05-27 04:00:00|9080|9080|9157.5|9157.5|9172.5|9172.5|9047.5|9047.5|1
1275019200000|2010-05-28 04:00:00|9157.5|9157.5|9052.5|9052.5|9177.5|9177.5|9032.5|9032.5|1
1275364800000|2010-06-01 04:00:00|9052.5|9052.5|9080|9080|9117.5|9117.5|9000|9000|1
1275451200000|2010-06-02 04:00:00|9080|9080|9205|9205|9220|9220|9065|9065|1
1275537600000|2010-06-03 04:00:00|9205|9205|9210|9210|9270|9270|9180|9180|1
1275624000000|2010-06-04 04:00:00|9210|9210|9095|9095|9242.5|9242.5|9060|9060|1
1275883200000|2010-06-07 04:00:00|9095|9095|8980|8980|9095|9095|8950|8950|1
1275969600000|2010-06-08 04:00:00|8980|8980|8995|8995|9030|9030|8955|8955|1
1276056000000|2010-06-09 04:00:00|8995|8995|8965|8965|9070|9070|8960|8960|1
1276142400000|2010-06-10 04:00:00|8965|8965|9007.5|9007.5|9045|9045|8965|8965|1
1276228800000|2010-06-11 04:00:00|9007.5|9007.5|8950|8950|9060|9060|8937.5|8937.5|1
1276488000000|2010-06-14 04:00:00|8950|8950|8977.5|8977.5|9032.5|9032.5|8950|8950|1
1276574400000|2010-06-15 04:00:00|8977.5|8977.5|9005|9005|9047.5|9047.5|8925|8925|1
1276660800000|2010-06-16 04:00:00|9005|9005|9005|9005|9022.5|9022.5|8955|8955|1
1276747200000|2010-06-17 04:00:00|9005|9005|8960|8960|9005|9005|8930|8930|1
1276833600000|2010-06-18 04:00:00|8960|8960|8930|8930|8987.5|8987.5|8925|8925|1
1277092800000|2010-06-21 04:00:00|8930|8930|9012.5|9012.5|9035|9035|8930|8930|1
1277179200000|2010-06-22 04:00:00|9012.5|9012.5|9030|9030|9097.5|9097.5|8990|8990|1
1277265600000|2010-06-23 04:00:00|9030|9030|9025|9025|9050|9050|8995|8995|1
1277352000000|2010-06-24 04:00:00|9025|9025|9065|9065|9082.5|9082.5|9015|9015|1
1277438400000|2010-06-25 04:00:00|9065|9065|9095|9095|9102.5|9102.5|9062.5|9062.5|1
1277697600000|2010-06-28 04:00:00|9095|9095|9120|9120|9135|9135|9075|9075|1
1277784000000|2010-06-29 04:00:00|9120|9120|9067.5|9067.5|9137.5|9137.5|9002.5|9002.5|1
1277870400000|2010-06-30 04:00:00|9067.5|9067.5|9125|9125|9275|9275|9067.5|9067.5|1
1277956800000|2010-07-01 04:00:00|9125|9125|8995|8995|9125|9125|8950|8950|1
1278043200000|2010-07-02 04:00:00|8995|8995|8947.5|8947.5|9042.5|9042.5|8940|8940|1
1278388800000|2010-07-06 04:00:00|8947.5|8947.5|8980|8980|9085|9085|8947.5|8947.5|1
1278475200000|2010-07-07 04:00:00|8980|8980|9050|9050|9100|9100|8980|8980|1
1278561600000|2010-07-08 04:00:00|9050|9050|9090|9090|9122.5|9122.5|9050|9050|1
1278648000000|2010-07-09 04:00:00|9090|9090|9020|9020|9117.5|9117.5|9010|9010|1
1278907200000|2010-07-12 04:00:00|9020|9020|9007.5|9007.5|9050|9050|8985|8985|1
1278993600000|2010-07-13 04:00:00|9007.5|9007.5|9095|9095|9105|9105|9007.5|9007.5|1
1279080000000|2010-07-14 04:00:00|9095|9095|9232.5|9232.5|9265|9265|9067.5|9067.5|1
1279166400000|2010-07-15 04:00:00|9232.5|9232.5|9240|9240|9292.5|9292.5|9205|9205|1
1279252800000|2010-07-16 04:00:00|9240|9240|9227.5|9227.5|9275|9275|9210|9210|1
1279512000000|2010-07-19 04:00:00|9227.5|9227.5|9312.5|9312.5|9337.5|9337.5|9227.5|9227.5|1
1279598400000|2010-07-20 04:00:00|9312.5|9312.5|9312.5|9312.5|9337.5|9337.5|9277.5|9277.5|1
1279684800000|2010-07-21 04:00:00|9312.5|9312.5|9350|9350|9362.5|9362.5|9292.5|9292.5|1
1279771200000|2010-07-22 04:00:00|9350|9350|9332.5|9332.5|9397.5|9397.5|9315|9315|1
1279857600000|2010-07-23 04:00:00|9332.5|9332.5|9342.5|9342.5|9350|9350|9307.5|9307.5|1
1280116800000|2010-07-26 04:00:00|9342.5|9342.5|9265|9265|9367.5|9367.5|9250|9250|1
1280203200000|2010-07-27 04:00:00|9265|9265|9265|9265|9287.5|9287.5|9237.5|9237.5|1
1280289600000|2010-07-28 04:00:00|9265|9265|9277.5|9277.5|9282.5|9282.5|9210|9210|1
1280376000000|2010-07-29 04:00:00|9277.5|9277.5|9185|9185|9325|9325|9180|9180|1
1280462400000|2010-07-30 04:00:00|9185|9185|9265|9265|9280|9280|9165|9165|1
1280721600000|2010-08-02 04:00:00|9265|9265|9217.5|9217.5|9300|9300|9175|9175|1
1280808000000|2010-08-03 04:00:00|9217.5|9217.5|9187.5|9187.5|9242.5|9242.5|9150|9150|1
1280894400000|2010-08-04 04:00:00|9187.5|9187.5|9315|9315|9340|9340|9187.5|9187.5|1
1280980800000|2010-08-05 04:00:00|9315|9315|9290|9290|9380|9380|9285|9285|1
1281067200000|2010-08-06 04:00:00|9290|9290|9277.5|9277.5|9300|9300|9250|9250|1
1281326400000|2010-08-09 04:00:00|9277.5|9277.5|9310|9310|9330|9330|9260|9260|1
1281412800000|2010-08-10 04:00:00|9310|9310|9340|9340|9350|9350|9275|9275|1
1281499200000|2010-08-11 04:00:00|9340|9340|9395|9395|9425|9425|9280|9280|1
1281585600000|2010-08-12 04:00:00|9395|9395|9420|9420|9462.5|9462.5|9375|9375|1
1281672000000|2010-08-13 04:00:00|9420|9420|9432.5|9432.5|9450|9450|9392.5|9392.5|1
1281931200000|2010-08-16 04:00:00|9432.5|9432.5|9512.5|9512.5|9600|9600|9432.5|9432.5|1
1282017600000|2010-08-17 04:00:00|9512.5|9512.5|9562.5|9562.5|9572.5|9572.5|9512.5|9512.5|1
1282104000000|2010-08-18 04:00:00|9562.5|9562.5|9720|9720|9745|9745|9560|9560|1
1282190400000|2010-08-19 04:00:00|9720|9720|9917.5|9917.5|9970|9970|9720|9720|1
1282276800000|2010-08-20 04:00:00|9917.5|9917.5|9960|9960|9960|9960|9912.5|9912.5|1
1282536000000|2010-08-23 04:00:00|9960|9960|9972.5|9972.5|9995|9995|9900|9900|1
1282622400000|2010-08-24 04:00:00|9972.5|9972.5|9947.5|9947.5|10020|10020|9835|9835|1
1282708800000|2010-08-25 04:00:00|9947.5|9947.5|9860|9860|9947.5|9947.5|9825|9825|1
1282795200000|2010-08-26 04:00:00|9860|9860|9842.5|9842.5|9880|9880|9810|9810|1
1282881600000|2010-08-27 04:00:00|9842.5|9842.5|9805|9805|9842.5|9842.5|9730|9730|1
1283140800000|2010-08-30 04:00:00|9805|9805|9725|9725|9807.5|9807.5|9655|9655|1
1283227200000|2010-08-31 04:00:00|9725|9725|9725|9725|9865|9865|9655|9655|1
1283313600000|2010-09-01 04:00:00|9725|9725|9775|9775|9792.5|9792.5|9695|9695|1
1283400000000|2010-09-02 04:00:00|9775|9775|9845|9845|9892.5|9892.5|9750|9750|1
1283486400000|2010-09-03 04:00:00|9845|9845|9845|9845|9955|9955|9725|9725|1
1283832000000|2010-09-07 04:00:00|9845|9845|9635|9635|9895|9895|9630|9630|1
1283918400000|2010-09-08 04:00:00|9635|9635|9725|9725|9745|9745|9635|9635|1
1284004800000|2010-09-09 04:00:00|9725|9725|9690|9690|9770|9770|9675|9675|1
1284091200000|2010-09-10 04:00:00|9690|9690|9715|9715|9735|9735|9690|9690|1
1284350400000|2010-09-13 04:00:00|9715|9715|9745|9745|9845|9845|9715|9715|1
1284436800000|2010-09-14 04:00:00|9745|9745|9820|9820|9852.5|9852.5|9712.5|9712.5|1
1284523200000|2010-09-15 04:00:00|9820|9820|9812.5|9812.5|9850|9850|9777.5|9777.5|1
1284609600000|2010-09-16 04:00:00|9812.5|9812.5|9870|9870|9940|9940|9697.5|9697.5|1
1284696000000|2010-09-17 04:00:00|9870|9870|9940|9940|10000|10000|9870|9870|1
1284955200000|2010-09-20 04:00:00|9940|9940|9815|9815|9940|9940|9810|9810|1
1285041600000|2010-09-21 04:00:00|9815|9815|9750|9750|9857.5|9857.5|9677.5|9677.5|1
1285128000000|2010-09-22 04:00:00|9750|9750|9617.5|9617.5|9750|9750|9582.5|9582.5|1
1285214400000|2010-09-23 04:00:00|9617.5|9617.5|9612.5|9612.5|9697.5|9697.5|9572.5|9572.5|1
1285300800000|2010-09-24 04:00:00|9612.5|9612.5|9602.5|9602.5|9675|9675|9572.5|9572.5|1
1285560000000|2010-09-27 04:00:00|9602.5|9602.5|9725|9725|9732.5|9732.5|9587.5|9587.5|1
1285646400000|2010-09-28 04:00:00|9725|9725|9715|9715|9780|9780|9680|9680|1
1285732800000|2010-09-29 04:00:00|9715|9715|9622.5|9622.5|9740|9740|9600|9600|1
1285819200000|2010-09-30 04:00:00|9622.5|9622.5|9670|9670|9685|9685|9575|9575|1
1285905600000|2010-10-01 04:00:00|9670|9670|9595|9595|9690|9690|9577.5|9577.5|1
1286164800000|2010-10-04 04:00:00|9595|9595|9510|9510|9595|9595|9480|9480|1
1286251200000|2010-10-05 04:00:00|9510|9510|9555|9555|9572.5|9572.5|9502.5|9502.5|1
1286337600000|2010-10-06 04:00:00|9555|9555|9485|9485|9555|9555|9450|9450|1
1286424000000|2010-10-07 04:00:00|9485|9485|9512.5|9512.5|9520|9520|9460|9460|1
1286510400000|2010-10-08 04:00:00|9512.5|9512.5|9555|9555|9612.5|9612.5|9457.5|9457.5|1
1286769600000|2010-10-11 04:00:00|9555|9555|9535|9535|9585|9585|9497.5|9497.5|1
1286856000000|2010-10-12 04:00:00|9535|9535|9662.5|9662.5|9685|9685|9535|9535|1
1286942400000|2010-10-13 04:00:00|9662.5|9662.5|9635|9635|9700|9700|9597.5|9597.5|1
1287028800000|2010-10-14 04:00:00|9635|9635|9607.5|9607.5|9785|9785|9600|9600|1
1287115200000|2010-10-15 04:00:00|9607.5|9607.5|9815|9815|9850|9850|9607.5|9607.5|1
1287374400000|2010-10-18 04:00:00|9815|9815|9907.5|9907.5|9935|9935|9815|9815|1
1287460800000|2010-10-19 04:00:00|9907.5|9907.5|9967.5|9967.5|9987.5|9987.5|9850|9850|1
1287547200000|2010-10-20 04:00:00|9967.5|9967.5|10127.5|10127.5|10157.5|10157.5|9967.5|9967.5|1
1287633600000|2010-10-21 04:00:00|10127.5|10127.5|10152.5|10152.5|10220|10220|10127.5|10127.5|1
1287720000000|2010-10-22 04:00:00|10152.5|10152.5|10220|10220|10240|10240|10152.5|10152.5|1
1287979200000|2010-10-25 04:00:00|10220|10220|10140|10140|10230|10230|10102.5|10102.5|1
1288065600000|2010-10-26 04:00:00|10140|10140|10085|10085|10180|10180|10075|10075|1
1288152000000|2010-10-27 04:00:00|10085|10085|10050|10050|10112.5|10112.5|10020|10020|1
1288238400000|2010-10-28 04:00:00|10050|10050|10070|10070|10100|10100|9980|9980|1
1288324800000|2010-10-29 04:00:00|10070|10070|9885|9885|10070|10070|9770|9770|1
1288584000000|2010-11-01 04:00:00|9885|9885|9815|9815|9910|9910|9795|9795|1
1288670400000|2010-11-02 04:00:00|9815|9815|9825|9825|9867.5|9867.5|9802.5|9802.5|1
1288756800000|2010-11-03 04:00:00|9825|9825|9770|9770|9857.5|9857.5|9760|9760|1
1288843200000|2010-11-04 04:00:00|9770|9770|9765|9765|9870|9870|9760|9760|1
1288929600000|2010-11-05 04:00:00|9765|9765|9755|9755|9787.5|9787.5|9710|9710|1
1289192400000|2010-11-08 05:00:00|9755|9755|9840|9840|9852.5|9852.5|9747.5|9747.5|1
1289278800000|2010-11-09 05:00:00|9840|9840|9820|9820|9912.5|9912.5|9802.5|9802.5|1
1289365200000|2010-11-10 05:00:00|9820|9820|9940|9940|9985|9985|9810|9810|1
1289451600000|2010-11-11 05:00:00|9940|9940|9905|9905|9975|9975|9890|9890|1
1289538000000|2010-11-12 05:00:00|9905|9905|9840|9840|9962.5|9962.5|9825|9825|1
1289797200000|2010-11-15 05:00:00|9840|9840|9922.5|9922.5|9990|9990|9840|9840|1
1289883600000|2010-11-16 05:00:00|9922.5|9922.5|9845|9845|9957.5|9957.5|9822.5|9822.5|1
1289970000000|2010-11-17 05:00:00|9845|9845|9935|9935|9942.5|9942.5|9840|9840|1
1290056400000|2010-11-18 05:00:00|9935|9935|10080|10080|10150|10150|9910|9910|1
1290142800000|2010-11-19 05:00:00|10080|10080|10145|10145|10150|10150|10022.5|10022.5|1
1290402000000|2010-11-22 05:00:00|10145|10145|10092.5|10092.5|10145|10145|10062.5|10062.5|1
1290488400000|2010-11-23 05:00:00|10092.5|10092.5|10155|10155|10227.5|10227.5|10055|10055|1
1290574800000|2010-11-24 05:00:00|10155|10155|10192.5|10192.5|10227.5|10227.5|10150|10150|1
1290747600000|2010-11-26 05:00:00|10192.5|10192.5|10222.5|10222.5|10240|10240|10167.5|10167.5|1
1291006800000|2010-11-29 05:00:00|10222.5|10222.5|10202.5|10202.5|10235|10235|10175|10175|1
1291093200000|2010-11-30 05:00:00|10202.5|10202.5|10307.5|10307.5|10340|10340|10155|10155|1
1291179600000|2010-12-01 05:00:00|10307.5|10307.5|10357.5|10357.5|10385|10385|10307.5|10307.5|1
1291266000000|2010-12-02 05:00:00|10357.5|10357.5|10307.5|10307.5|10357.5|10357.5|10265|10265|1
1291352400000|2010-12-03 05:00:00|10307.5|10307.5|10317.5|10317.5|10327.5|10327.5|10255|10255|1
1291611600000|2010-12-06 05:00:00|10317.5|10317.5|10337.5|10337.5|10350|10350|10310|10310|1
1291698000000|2010-12-07 05:00:00|10337.5|10337.5|10227.5|10227.5|10445|10445|10205|10205|1
1291784400000|2010-12-08 05:00:00|10227.5|10227.5|10210|10210|10250|10250|10157.5|10157.5|1
1291870800000|2010-12-09 05:00:00|10210|10210|10180|10180|10215|10215|10150|10150|1
1291957200000|2010-12-10 05:00:00|10180|10180|10095|10095|10200|10200|10095|10095|1
1292216400000|2010-12-13 05:00:00|10095|10095|10195|10195|10220|10220|10095|10095|1
1292302800000|2010-12-14 05:00:00|10195|10195|10182.5|10182.5|10202.5|10202.5|10107.5|10107.5|1
1292389200000|2010-12-15 05:00:00|10182.5|10182.5|10160|10160|10210|10210|10115|10115|1
1292475600000|2010-12-16 05:00:00|10160|10160|10120|10120|10190|10190|10100|10100|1
1292562000000|2010-12-17 05:00:00|10120|10120|10217.5|10217.5|10255|10255|10087.5|10087.5|1
1292821200000|2010-12-20 05:00:00|10217.5|10217.5|10277.5|10277.5|10315|10315|10175|10175|1
1292907600000|2010-12-21 05:00:00|10277.5|10277.5|10285|10285|10330|10330|10220|10220|1
1292994000000|2010-12-22 05:00:00|10285|10285|10412.5|10412.5|10467.5|10467.5|10190|10190|1
1293080400000|2010-12-23 05:00:00|10412.5|10412.5|10400|10400|10452.5|10452.5|10375|10375|1
1293426000000|2010-12-27 05:00:00|10400|10400|10490|10490|10505|10505|10375|10375|1
1293512400000|2010-12-28 05:00:00|10490|10490|10545|10545|10625|10625|10487.5|10487.5|1
1293598800000|2010-12-29 05:00:00|10545|10545|10632.5|10632.5|10740|10740|10520|10520|1
1293685200000|2010-12-30 05:00:00|10632.5|10632.5|10700|10700|10747.5|10747.5|10632.5|10632.5|1
1293771600000|2010-12-31 05:00:00|10700|10700|10790|10790|10815|10815|10677.5|10677.5|1
1294030800000|2011-01-03 05:00:00|10790|10790|10697.5|10697.5|10852.5|10852.5|10695|10695|1
1294117200000|2011-01-04 05:00:00|10697.5|10697.5|10617.5|10617.5|10717.5|10717.5|10600|10600|1
1294203600000|2011-01-05 05:00:00|10617.5|10617.5|10662.5|10662.5|10690|10690|10597.5|10597.5|1
1294290000000|2011-01-06 05:00:00|10662.5|10662.5|10672.5|10672.5|10772.5|10772.5|10652.5|10652.5|1
1294376400000|2011-01-07 05:00:00|10672.5|10672.5|10637.5|10637.5|10672.5|10672.5|10580|10580|1
1294635600000|2011-01-10 05:00:00|10637.5|10637.5|10695|10695|10757.5|10757.5|10630|10630|1
1294722000000|2011-01-11 05:00:00|10695|10695|10845|10845|10905|10905|10675|10675|1
1294808400000|2011-01-12 05:00:00|10845|10845|11020|11020|11062.5|11062.5|10837.5|10837.5|1
1294894800000|2011-01-13 05:00:00|11020|11020|10990|10990|11075|11075|10955|10955|1
1294981200000|2011-01-14 05:00:00|10990|10990|10937.5|10937.5|10997.5|10997.5|10905|10905|1
1295326800000|2011-01-18 05:00:00|10937.5|10937.5|10920|10920|11237.5|11237.5|10890|10890|1
1295413200000|2011-01-19 05:00:00|10920|10920|10880|10880|10970|10970|10845|10845|1
1295499600000|2011-01-20 05:00:00|10880|10880|10865|10865|10885|10885|10800|10800|1
1295586000000|2011-01-21 05:00:00|10865|10865|10795|10795|10902.5|10902.5|10775|10775|1
1295845200000|2011-01-24 05:00:00|10795|10795|10677.5|10677.5|10795|10795|10655|10655|1
1295931600000|2011-01-25 05:00:00|10677.5|10677.5|10625|10625|10695|10695|10605|10605|1
1296018000000|2011-01-26 05:00:00|10625|10625|10722.5|10722.5|10742.5|10742.5|10607.5|10607.5|1
1296104400000|2011-01-27 05:00:00|10722.5|10722.5|10695|10695|10800|10800|10615|10615|1
1296190800000|2011-01-28 05:00:00|10695|10695|10750|10750|10782.5|10782.5|10672.5|10672.5|1
1296450000000|2011-01-31 05:00:00|10750|10750|10895|10895|10950|10950|10750|10750|1
1296536400000|2011-02-01 05:00:00|10895|10895|10900|10900|10925|10925|10817.5|10817.5|1
1296622800000|2011-02-02 05:00:00|10900|10900|10775|10775|10997.5|10997.5|10715|10715|1
1296709200000|2011-02-03 05:00:00|10775|10775|10820|10820|10827.5|10827.5|10712.5|10712.5|1
1296795600000|2011-02-04 05:00:00|10820|10820|10825|10825|10877.5|10877.5|10780|10780|1
1297054800000|2011-02-07 05:00:00|10825|10825|10772.5|10772.5|10880|10880|10750|10750|1
1297141200000|2011-02-08 05:00:00|10772.5|10772.5|10765|10765|10852.5|10852.5|10735|10735|1
1297227600000|2011-02-09 05:00:00|10765|10765|10772.5|10772.5|10895|10895|10735|10735|1
1297314000000|2011-02-10 05:00:00|10772.5|10772.5|10890|10890|10920|10920|10705|10705|1
1297400400000|2011-02-11 05:00:00|10890|10890|10777.5|10777.5|10890|10890|10770|10770|1
1297659600000|2011-02-14 05:00:00|10777.5|10777.5|10920|10920|10925|10925|10777.5|10777.5|1
1297746000000|2011-02-15 05:00:00|10920|10920|10905|10905|10975|10975|10872.5|10872.5|1
1297832400000|2011-02-16 05:00:00|10905|10905|10900|10900|10970|10970|10862.5|10862.5|1
1297918800000|2011-02-17 05:00:00|10900|10900|11027.5|11027.5|11080|11080|10900|10900|1
1298005200000|2011-02-18 05:00:00|11027.5|11027.5|11105|11105|11115|11115|10985|10985|1
1298350800000|2011-02-22 05:00:00|11105|11105|11010|11010|11175|11175|10955|10955|1
1298437200000|2011-02-23 05:00:00|11010|11010|11032.5|11032.5|11055|11055|10950|10950|1
1298523600000|2011-02-24 05:00:00|11032.5|11032.5|11110|11110|11165|11165|10990|10990|1
1298610000000|2011-02-25 05:00:00|11110|11110|11202.5|11202.5|11232.5|11232.5|11110|11110|1
1298869200000|2011-02-28 05:00:00|11202.5|11202.5|11025|11025|11455|11455|11025|11025|1
1298955600000|2011-03-01 05:00:00|11025|11025|11140|11140|11335|11335|11025|11025|1
1299042000000|2011-03-02 05:00:00|11140|11140|11220|11220|11325|11325|11102.5|11102.5|1
1299128400000|2011-03-03 05:00:00|11220|11220|11420|11420|11520|11520|11220|11220|1
1299214800000|2011-03-04 05:00:00|11420|11420|11405|11405|11520|11520|11390|11390|1
1299474000000|2011-03-07 05:00:00|11405|11405|11360|11360|11462.5|11462.5|11332.5|11332.5|1
1299560400000|2011-03-08 05:00:00|11360|11360|11480|11480|11572.5|11572.5|11350|11350|1
1299646800000|2011-03-09 05:00:00|11480|11480|11752.5|11752.5|11780|11780|11480|11480|1
1299733200000|2011-03-10 05:00:00|11752.5|11752.5|11765|11765|11842.5|11842.5|11665|11665|1
1299819600000|2011-03-11 05:00:00|11765|11765|11712.5|11712.5|11790|11790|11597.5|11597.5|1
1300075200000|2011-03-14 04:00:00|11712.5|11712.5|11650|11650|11757.5|11757.5|11637.5|11637.5|1
1300161600000|2011-03-15 04:00:00|11650|11650|11350|11350|11662.5|11662.5|11350|11350|1
1300248000000|2011-03-16 04:00:00|11350|11350|11050|11050|11387.5|11387.5|11050|11050|1
1300334400000|2011-03-17 04:00:00|11050|11050|11160|11160|11340|11340|11050|11050|1
1300420800000|2011-03-18 04:00:00|11160|11160|11165|11165|11230|11230|11125|11125|1
1300680000000|2011-03-21 04:00:00|11165|11165|11360|11360|11370|11370|11165|11165|1
1300766400000|2011-03-22 04:00:00|11360|11360|11427.5|11427.5|11442.5|11442.5|11295|11295|1
1300852800000|2011-03-23 04:00:00|11427.5|11427.5|11410|11410|11430|11430|11267.5|11267.5|1
1300939200000|2011-03-24 04:00:00|11410|11410|11582.5|11582.5|11592.5|11592.5|11410|11410|1
1301025600000|2011-03-25 04:00:00|11582.5|11582.5|11860|11860|11865|11865|11570|11570|1
1301284800000|2011-03-28 04:00:00|11860|11860|11795|11795|11860|11860|11750|11750|1
1301371200000|2011-03-29 04:00:00|11795|11795|11837.5|11837.5|12000|12000|11760|11760|1
1301457600000|2011-03-30 04:00:00|11837.5|11837.5|12055|12055|12080|12080|11837.5|11837.5|1
1301544000000|2011-03-31 04:00:00|12055|12055|12155|12155|12170|12170|12002.5|12002.5|1
1301630400000|2011-04-01 04:00:00|12155|12155|12207.5|12207.5|12212.5|12212.5|12102.5|12102.5|1
1301889600000|2011-04-04 04:00:00|12207.5|12207.5|12237.5|12237.5|12270|12270|12152.5|12152.5|1
1301976000000|2011-04-05 04:00:00|12237.5|12237.5|12175|12175|12287.5|12287.5|12100|12100|1
1302062400000|2011-04-06 04:00:00|12175|12175|12087.5|12087.5|12235|12235|12052.5|12052.5|1
1302148800000|2011-04-07 04:00:00|12087.5|12087.5|11990|11990|12125|12125|11937.5|11937.5|1
1302235200000|2011-04-08 04:00:00|11990|11990|11882.5|11882.5|12022.5|12022.5|11867.5|11867.5|1
1302494400000|2011-04-11 04:00:00|11882.5|11882.5|11902.5|11902.5|11937.5|11937.5|11842.5|11842.5|1
1302580800000|2011-04-12 04:00:00|11902.5|11902.5|11767.5|11767.5|11910|11910|11685|11685|1
1302667200000|2011-04-13 04:00:00|11767.5|11767.5|11827.5|11827.5|11892.5|11892.5|11767.5|11767.5|1
1302753600000|2011-04-14 04:00:00|11827.5|11827.5|11880|11880|11895|11895|11745|11745|1
1302840000000|2011-04-15 04:00:00|11880|11880|11740|11740|11880|11880|11730|11730|1
1303099200000|2011-04-18 04:00:00|11740|11740|11817.5|11817.5|11850|11850|11650|11650|1
1303185600000|2011-04-19 04:00:00|11817.5|11817.5|11925|11925|11950|11950|11807.5|11807.5|1
1303272000000|2011-04-20 04:00:00|11925|11925|11900|11900|12022.5|12022.5|11765|11765|1
1303358400000|2011-04-21 04:00:00|11900|11900|11840|11840|11942.5|11942.5|11815|11815|1
1303704000000|2011-04-25 04:00:00|11840|11840|11602.5|11602.5|11880|11880|11577.5|11577.5|1
1303790400000|2011-04-26 04:00:00|11602.5|11602.5|11602.5|11602.5|11685|11685|11557.5|11557.5|1
1303876800000|2011-04-27 04:00:00|11602.5|11602.5|11727.5|11727.5|11740|11740|11597.5|11597.5|1
1303963200000|2011-04-28 04:00:00|11727.5|11727.5|11715|11715|11727.5|11727.5|11590|11590|1
1304049600000|2011-04-29 04:00:00|11715|11715|11705|11705|11772.5|11772.5|11635|11635|1
1304308800000|2011-05-02 04:00:00|11705|11705|11195|11195|11705|11705|11157.5|11157.5|1
1304395200000|2011-05-03 04:00:00|11195|11195|11060|11060|11195|11195|11050|11050|1
1304481600000|2011-05-04 04:00:00|11060|11060|11055|11055|11142.5|11142.5|11045|11045|1
1304568000000|2011-05-05 04:00:00|11055|11055|10975|10975|11115|11115|10862.5|10862.5|1
1304654400000|2011-05-06 04:00:00|10975|10975|10985|10985|11022.5|11022.5|10847.5|10847.5|1
1304913600000|2011-05-09 04:00:00|10985|10985|10900|10900|11027.5|11027.5|10892.5|10892.5|1
1305000000000|2011-05-10 04:00:00|10900|10900|10917.5|10917.5|10992.5|10992.5|10880|10880|1
1305086400000|2011-05-11 04:00:00|10917.5|10917.5|10905|10905|11020|11020|10897.5|10897.5|1
1305172800000|2011-05-12 04:00:00|10905|10905|10985|10985|11040|11040|10855|10855|1
1305259200000|2011-05-13 04:00:00|10985|10985|10900|10900|11040|11040|10870|10870|1
1305518400000|2011-05-16 04:00:00|10900|10900|10832.5|10832.5|10947.5|10947.5|10810|10810|1
1305604800000|2011-05-17 04:00:00|10832.5|10832.5|10775|10775|10840|10840|10652.5|10652.5|1
1305691200000|2011-05-18 04:00:00|10775|10775|10625|10625|10810|10810|10600|10600|1
1305777600000|2011-05-19 04:00:00|10625|10625|10485|10485|10665|10665|10450|10450|1
1305864000000|2011-05-20 04:00:00|10485|10485|10497.5|10497.5|10545|10545|10430|10430|1
1306123200000|2011-05-23 04:00:00|10497.5|10497.5|10215|10215|10497.5|10497.5|10197.5|10197.5|1
1306209600000|2011-05-24 04:00:00|10215|10215|10237.5|10237.5|10385|10385|10162.5|10162.5|1
1306296000000|2011-05-25 04:00:00|10237.5|10237.5|10455|10455|10470|10470|10237.5|10237.5|1
1306382400000|2011-05-26 04:00:00|10455|10455|10402.5|10402.5|10500|10500|10377.5|10377.5|1
1306468800000|2011-05-27 04:00:00|10402.5|10402.5|10410|10410|10455|10455|10352.5|10352.5|1
1306814400000|2011-05-31 04:00:00|10410|10410|10375|10375|10520|10520|10347.5|10347.5|1
1306900800000|2011-06-01 04:00:00|10375|10375|10215|10215|10375|10375|10075|10075|1
1306987200000|2011-06-02 04:00:00|10215|10215|10260|10260|10322.5|10322.5|10175|10175|1
1307073600000|2011-06-03 04:00:00|10260|10260|10417.5|10417.5|10430|10430|10195|10195|1
1307332800000|2011-06-06 04:00:00|10417.5|10417.5|10240|10240|10420|10420|10170|10170|1
1307419200000|2011-06-07 04:00:00|10240|10240|10347.5|10347.5|10360|10360|10240|10240|1
1307505600000|2011-06-08 04:00:00|10347.5|10347.5|10400|10400|10460|10460|10275|10275|1
1307592000000|2011-06-09 04:00:00|10400|10400|10462.5|10462.5|10520|10520|10400|10400|1
1307678400000|2011-06-10 04:00:00|10462.5|10462.5|10272.5|10272.5|10475|10475|10260|10260|1
1307937600000|2011-06-13 04:00:00|10272.5|10272.5|10320|10320|10325|10325|10225|10225|1
1308024000000|2011-06-14 04:00:00|10320|10320|10427.5|10427.5|10462.5|10462.5|10295|10295|1
1308110400000|2011-06-15 04:00:00|10427.5|10427.5|10420|10420|10512.5|10512.5|10402.5|10402.5|1
1308196800000|2011-06-16 04:00:00|10420|10420|10720|10720|10720|10720|10420|10420|1
1308283200000|2011-06-17 04:00:00|10720|10720|10975|10975|10997.5|10997.5|10720|10720|1
1308542400000|2011-06-20 04:00:00|10975|10975|11182.5|11182.5|11192.5|11192.5|10975|10975|1
1308628800000|2011-06-21 04:00:00|11182.5|11182.5|11320|11320|11325|11325|11082.5|11082.5|1
1308715200000|2011-06-22 04:00:00|11320|11320|11127.5|11127.5|11332.5|11332.5|11100|11100|1
1308801600000|2011-06-23 04:00:00|11127.5|11127.5|11225|11225|11225|11225|10975|10975|1
1308888000000|2011-06-24 04:00:00|11225|11225|11305|11305|11335|11335|11135|11135|1
1309147200000|2011-06-27 04:00:00|11305|11305|11150|11150|11305|11305|11150|11150|1
1309233600000|2011-06-28 04:00:00|11150|11150|11235|11235|11240|11240|11150|11150|1
1309320000000|2011-06-29 04:00:00|11235|11235|11172.5|11172.5|11245|11245|11155|11155|1
1309406400000|2011-06-30 04:00:00|11172.5|11172.5|11275|11275|11400|11400|11000|11000|1
1309492800000|2011-07-01 04:00:00|11275|11275|11285|11285|11355|11355|11042.5|11042.5|1
1309838400000|2011-07-05 04:00:00|11285|11285|11335|11335|11365|11365|11257.5|11257.5|1
1309924800000|2011-07-06 04:00:00|11335|11335|11295|11295|11365|11365|11237.5|11237.5|1
1310011200000|2011-07-07 04:00:00|11295|11295|11472.5|11472.5|11500|11500|11240|11240|1
1310097600000|2011-07-08 04:00:00|11472.5|11472.5|11465|11465|11555|11555|11400|11400|1
1310356800000|2011-07-11 04:00:00|11465|11465|11470|11470|11547.5|11547.5|11380|11380|1
1310443200000|2011-07-12 04:00:00|11470|11470|11402.5|11402.5|11505|11505|11395|11395|1
1310529600000|2011-07-13 04:00:00|11402.5|11402.5|11340|11340|11527.5|11527.5|11272.5|11272.5|1
1310616000000|2011-07-14 04:00:00|11340|11340|11055|11055|11347.5|11347.5|11050|11050|1
1310702400000|2011-07-15 04:00:00|11055|11055|11060|11060|11127.5|11127.5|11000|11000|1
1310961600000|2011-07-18 04:00:00|11060|11060|10985|10985|11100|11100|10980|10980|1
1311048000000|2011-07-19 04:00:00|10985|10985|11050|11050|11190|11190|10985|10985|1
1311134400000|2011-07-20 04:00:00|11050|11050|10960|10960|11080|11080|10930|10930|1
1311220800000|2011-07-21 04:00:00|10960|10960|11000|11000|11087.5|11087.5|10920|10920|1
1311307200000|2011-07-22 04:00:00|11000|11000|11055|11055|11150|11150|10987.5|10987.5|1
1311566400000|2011-07-25 04:00:00|11055|11055|11065|11065|11100|11100|10960|10960|1
1311652800000|2011-07-26 04:00:00|11065|11065|11170|11170|11180|11180|11002.5|11002.5|1
1311739200000|2011-07-27 04:00:00|11170|11170|11107.5|11107.5|11170|11170|11055|11055|1
1311825600000|2011-07-28 04:00:00|11107.5|11107.5|11162.5|11162.5|11175|11175|11055|11055|1
1311912000000|2011-07-29 04:00:00|11162.5|11162.5|11262.5|11262.5|11272.5|11272.5|11085|11085|1
1312171200000|2011-08-01 04:00:00|11262.5|11262.5|11330|11330|11340|11340|11242.5|11242.5|1
1312257600000|2011-08-02 04:00:00|11330|11330|11255|11255|11350|11350|11255|11255|1
1312344000000|2011-08-03 04:00:00|11255|11255|11312.5|11312.5|11322.5|11322.5|11195|11195|1
1312430400000|2011-08-04 04:00:00|11312.5|11312.5|11265|11265|11365|11365|11212.5|11212.5|1
1312516800000|2011-08-05 04:00:00|11265|11265|11412.5|11412.5|11415|11415|11212.5|11212.5|1
1312776000000|2011-08-08 04:00:00|11412.5|11412.5|11410|11410|11417.5|11417.5|11310|11310|1
1312862400000|2011-08-09 04:00:00|11410|11410|11472.5|11472.5|11490|11490|11292.5|11292.5|1
1312948800000|2011-08-10 04:00:00|11472.5|11472.5|11430|11430|11510|11510|11410|11410|1
1313035200000|2011-08-11 04:00:00|11430|11430|11645|11645|11730|11730|11392.5|11392.5|1
1313121600000|2011-08-12 04:00:00|11645|11645|11790|11790|11832.5|11832.5|11645|11645|1
1313380800000|2011-08-15 04:00:00|11790|11790|11790|11790|11817.5|11817.5|11722.5|11722.5|1
1313467200000|2011-08-16 04:00:00|11790|11790|11790|11790|11820|11820|11745|11745|1
1313553600000|2011-08-17 04:00:00|11790|11790|11585|11585|11807.5|11807.5|11550|11550|1
1313640000000|2011-08-18 04:00:00|11585|11585|11410|11410|11585|11585|11372.5|11372.5|1
1313726400000|2011-08-19 04:00:00|11410|11410|11430|11430|11452.5|11452.5|11380|11380|1
1313985600000|2011-08-22 04:00:00|11430|11430|11465|11465|11495|11495|11415|11415|1
1314072000000|2011-08-23 04:00:00|11465|11465|11410|11410|11470|11470|11385|11385|1
1314158400000|2011-08-24 04:00:00|11410|11410|11325|11325|11420|11420|11275|11275|1
1314244800000|2011-08-25 04:00:00|11325|11325|11385|11385|11400|11400|11300|11300|1
1314331200000|2011-08-26 04:00:00|11385|11385|11430|11430|11470|11470|11300|11300|1
1314590400000|2011-08-29 04:00:00|11430|11430|11350|11350|11447.5|11447.5|11340|11340|1
1314676800000|2011-08-30 04:00:00|11350|11350|11425|11425|11435|11435|11320|11320|1
1314763200000|2011-08-31 04:00:00|11425|11425|11300|11300|11465|11465|11300|11300|1
1314849600000|2011-09-01 04:00:00|11300|11300|11360|11360|11492.5|11492.5|11300|11300|1
1314936000000|2011-09-02 04:00:00|11360|11360|11480|11480|11552.5|11552.5|11355|11355|1
1315281600000|2011-09-06 04:00:00|11480|11480|11697.5|11697.5|11722.5|11722.5|11450|11450|1
1315368000000|2011-09-07 04:00:00|11697.5|11697.5|11765|11765|11805|11805|11692.5|11692.5|1
1315454400000|2011-09-08 04:00:00|11765|11765|11882.5|11882.5|11955|11955|11702.5|11702.5|1
1315540800000|2011-09-09 04:00:00|11882.5|11882.5|11845|11845|11960|11960|11840|11840|1
1315800000000|2011-09-12 04:00:00|11845|11845|11940|11940|11945|11945|11845|11845|1
1315886400000|2011-09-13 04:00:00|11940|11940|11960|11960|12020|12020|11902.5|11902.5|1
1315972800000|2011-09-14 04:00:00|11960|11960|12100|12100|12112.5|12112.5|11960|11960|1
1316059200000|2011-09-15 04:00:00|12100|12100|11890|11890|12135|12135|11885|11885|1
1316145600000|2011-09-16 04:00:00|11890|11890|11850|11850|11950|11950|11825|11825|1
1316404800000|2011-09-19 04:00:00|11850|11850|11762.5|11762.5|11850|11850|11715|11715|1
1316491200000|2011-09-20 04:00:00|11762.5|11762.5|11870|11870|11880|11880|11762.5|11762.5|1
1316577600000|2011-09-21 04:00:00|11870|11870|11925|11925|11972.5|11972.5|11857.5|11857.5|1
1316664000000|2011-09-22 04:00:00|11925|11925|11625|11625|11925|11925|11625|11625|1
1316750400000|2011-09-23 04:00:00|11625|11625|11682.5|11682.5|11725|11725|11600|11600|1
1317009600000|2011-09-26 04:00:00|11682.5|11682.5|11972.5|11972.5|11982.5|11982.5|11682.5|11682.5|1
1317096000000|2011-09-27 04:00:00|11972.5|11972.5|12060|12060|12095|12095|11957.5|11957.5|1
1317182400000|2011-09-28 04:00:00|12060|12060|12040|12040|12130|12130|11992.5|11992.5|1
1317268800000|2011-09-29 04:00:00|12040|12040|12040|12040|12100|12100|11965|11965|1
1317355200000|2011-09-30 04:00:00|12040|12040|12215|12215|12250|12250|11937.5|11937.5|1
1317614400000|2011-10-03 04:00:00|12215|12215|12310|12310|12317.5|12317.5|12207.5|12207.5|1
1317700800000|2011-10-04 04:00:00|12310|12310|12102.5|12102.5|12317.5|12317.5|12097.5|12097.5|1
1317787200000|2011-10-05 04:00:00|12102.5|12102.5|12280|12280|12285|12285|12102.5|12102.5|1
1317873600000|2011-10-06 04:00:00|12280|12280|12235|12235|12280|12280|12195|12195|1
1317960000000|2011-10-07 04:00:00|12235|12235|12197.5|12197.5|12242.5|12242.5|12142.5|12142.5|1
1318219200000|2011-10-10 04:00:00|12197.5|12197.5|12002.5|12002.5|12250|12250|11960|11960|1
1318305600000|2011-10-11 04:00:00|12002.5|12002.5|12137.5|12137.5|12155|12155|11990|11990|1
1318392000000|2011-10-12 04:00:00|12137.5|12137.5|12047.5|12047.5|12155|12155|12012.5|12012.5|1
1318478400000|2011-10-13 04:00:00|12047.5|12047.5|12105|12105|12150|12150|11890|11890|1
1318564800000|2011-10-14 04:00:00|12105|12105|12165|12165|12175|12175|11975|11975|1
1318824000000|2011-10-17 04:00:00|12165|12165|12135|12135|12240|12240|12092.5|12092.5|1
1318910400000|2011-10-18 04:00:00|12135|12135|12072.5|12072.5|12162.5|12162.5|12047.5|12047.5|1
1318996800000|2011-10-19 04:00:00|12072.5|12072.5|12140|12140|12212.5|12212.5|12067.5|12067.5|1
1319083200000|2011-10-20 04:00:00|12140|12140|12145|12145|12180|12180|11992.5|11992.5|1
1319169600000|2011-10-21 04:00:00|12145|12145|12192.5|12192.5|12230|12230|12090|12090|1
1319428800000|2011-10-24 04:00:00|12192.5|12192.5|12295|12295|12300|12300|12165|12165|1
1319515200000|2011-10-25 04:00:00|12295|12295|12210|12210|12300|12300|12190|12190|1
1319601600000|2011-10-26 04:00:00|12210|12210|12105|12105|12255|12255|12085|12085|1
1319688000000|2011-10-27 04:00:00|12105|12105|12075|12075|12212.5|12212.5|12030|12030|1
1319774400000|2011-10-28 04:00:00|12075|12075|12095|12095|12190|12190|12050|12050|1
1320033600000|2011-10-31 04:00:00|12095|12095|11980|11980|12100|12100|11880|11880|1
1320120000000|2011-11-01 04:00:00|11980|11980|12160|12160|12160|12160|11760|11760|1
1320206400000|2011-11-02 04:00:00|12160|12160|12200|12200|12297.5|12297.5|12150|12150|1
1320292800000|2011-11-03 04:00:00|12200|12200|12450|12450|12485|12485|12200|12200|1
1320379200000|2011-11-04 04:00:00|12450|12450|12450|12450|12537.5|12537.5|12407.5|12407.5|1
1320642000000|2011-11-07 05:00:00|12450|12450|12340|12340|12490|12490|12335|12335|1
1320728400000|2011-11-08 05:00:00|12340|12340|12275|12275|12407.5|12407.5|12267.5|12267.5|1
1320814800000|2011-11-09 05:00:00|12275|12275|12260|12260|12350|12350|12215|12215|1
1320901200000|2011-11-10 05:00:00|12260|12260|12160|12160|12367.5|12367.5|12160|12160|1
1320987600000|2011-11-11 05:00:00|12160|12160|12055|12055|12230|12230|12050|12050|1
1321246800000|2011-11-14 05:00:00|12055|12055|12010|12010|12115|12115|11982.5|11982.5|1
1321333200000|2011-11-15 05:00:00|12010|12010|12172.5|12172.5|12200|12200|11990|11990|1
1321419600000|2011-11-16 05:00:00|12172.5|12172.5|12205|12205|12225|12225|12085|12085|1
1321506000000|2011-11-17 05:00:00|12205|12205|12100|12100|12250|12250|12047.5|12047.5|1
1321592400000|2011-11-18 05:00:00|12100|12100|11970|11970|12142.5|12142.5|11930|11930|1
1321851600000|2011-11-21 05:00:00|11970|11970|11997.5|11997.5|12032.5|12032.5|11845|11845|1
1321938000000|2011-11-22 05:00:00|11997.5|11997.5|12145|12145|12150|12150|11997.5|11997.5|1
1322024400000|2011-11-23 05:00:00|12145|12145|12140|12140|12220|12220|12005|12005|1
1322197200000|2011-11-25 05:00:00|12140|12140|12110|12110|12190|12190|12100|12100|1
1322456400000|2011-11-28 05:00:00|12110|12110|12095|12095|12212.5|12212.5|12082.5|12082.5|1
1322542800000|2011-11-29 05:00:00|12095|12095|12057.5|12057.5|12135|12135|12042.5|12042.5|1
1322629200000|2011-11-30 05:00:00|12057.5|12057.5|12160|12160|12210|12210|12057.5|12057.5|1
1322715600000|2011-12-01 05:00:00|12160|12160|12190|12190|12245|12245|12147.5|12147.5|1
1322802000000|2011-12-02 05:00:00|12190|12190|12190|12190|12297.5|12297.5|12170|12170|1
1323061200000|2011-12-05 05:00:00|12190|12190|11890|11890|12212.5|12212.5|11890|11890|1
1323147600000|2011-12-06 05:00:00|11890|11890|11885|11885|11960|11960|11847.5|11847.5|1
1323234000000|2011-12-07 05:00:00|11885|11885|11915|11915|11930|11930|11845|11845|1
1323320400000|2011-12-08 05:00:00|11915|11915|11942.5|11942.5|11952.5|11952.5|11872.5|11872.5|1
1323406800000|2011-12-09 05:00:00|11942.5|11942.5|11830|11830|11942.5|11942.5|11810|11810|1
1323666000000|2011-12-12 05:00:00|11830|11830|11845|11845|11852.5|11852.5|11657.5|11657.5|1
1323752400000|2011-12-13 05:00:00|11845|11845|11790|11790|11900|11900|11777.5|11777.5|1
1323838800000|2011-12-14 05:00:00|11790|11790|11817.5|11817.5|11825|11825|11737.5|11737.5|1
1323925200000|2011-12-15 05:00:00|11817.5|11817.5|11875|11875|11885|11885|11775|11775|1
1324011600000|2011-12-16 05:00:00|11875|11875|11815|11815|11875|11875|11722.5|11722.5|1
1324270800000|2011-12-19 05:00:00|11815|11815|12115|12115|12115|12115|11815|11815|1
1324357200000|2011-12-20 05:00:00|12115|12115|12060|12060|12140|12140|12050|12050|1
1324443600000|2011-12-21 05:00:00|12060|12060|12025|12025|12115|12115|11992.5|11992.5|1
1324530000000|2011-12-22 05:00:00|12025|12025|12315|12315|12325|12325|12025|12025|1
1324616400000|2011-12-23 05:00:00|12315|12315|12430|12430|12435|12435|12295|12295|1
1324962000000|2011-12-27 05:00:00|12430|12430|12325|12325|12430|12430|12310|12310|1
1324962000000|2011-12-27 05:00:00|12430|12430|12325|12325|12430|12430|12310|12310|1
1325048400000|2011-12-28 05:00:00|12325|12325|12310|12310|12360|12360|12255|12255|1
1325134800000|2011-12-29 05:00:00|12310|12310|12257.5|12257.5|12325|12325|12227.5|12227.5|1
1325221200000|2011-12-30 05:00:00|12257.5|12257.5|12290|12290|12557.5|12557.5|12227.5|12227.5|1
1325566800000|2012-01-03 05:00:00|12290|12290|12155|12155|12320|12320|12142.5|12142.5|1
1325653200000|2012-01-04 05:00:00|12155|12155|12162.5|12162.5|12180|12180|12087.5|12087.5|1
1325739600000|2012-01-05 05:00:00|12162.5|12162.5|12095|12095|12250|12250|12090|12090|1
1325826000000|2012-01-06 05:00:00|12095|12095|12032.5|12032.5|12137.5|12137.5|12015|12015|1
1326085200000|2012-01-09 05:00:00|12032.5|12032.5|11995|11995|12075|12075|11975|11975|1
1326171600000|2012-01-10 05:00:00|11995|11995|12120|12120|12180|12180|11995|11995|1
1326258000000|2012-01-11 05:00:00|12120|12120|12132.5|12132.5|12200|12200|12037.5|12037.5|1
1326344400000|2012-01-12 05:00:00|12132.5|12132.5|12125|12125|12180|12180|12077.5|12077.5|1
1326430800000|2012-01-13 05:00:00|12125|12125|12247.5|12247.5|12280|12280|12110|12110|1
1326776400000|2012-01-17 05:00:00|12247.5|12247.5|12352.5|12352.5|12380|12380|12247.5|12247.5|1
1326862800000|2012-01-18 05:00:00|12352.5|12352.5|12322.5|12322.5|12395|12395|12275|12275|1
1326949200000|2012-01-19 05:00:00|12322.5|12322.5|12420|12420|12490|12490|12322.5|12322.5|1
1327035600000|2012-01-20 05:00:00|12420|12420|12455|12455|12607.5|12607.5|12420|12420|1
1327294800000|2012-01-23 05:00:00|12455|12455|12460|12460|12482.5|12482.5|12405|12405|1
1327381200000|2012-01-24 05:00:00|12460|12460|12580|12580|12595|12595|12460|12460|1
1327467600000|2012-01-25 05:00:00|12580|12580|12585|12585|12637.5|12637.5|12520|12520|1
1327554000000|2012-01-26 05:00:00|12585|12585|12455|12455|12597.5|12597.5|12435|12435|1
1327640400000|2012-01-27 05:00:00|12455|12455|12470|12470|12492.5|12492.5|12435|12435|1
1327899600000|2012-01-30 05:00:00|12470|12470|12392.5|12392.5|12470|12470|12355|12355|1
1327986000000|2012-01-31 05:00:00|12392.5|12392.5|12485|12485|12515|12515|12377.5|12377.5|1
1328072400000|2012-02-01 05:00:00|12485|12485|12570|12570|12580|12580|12440|12440|1
1328158800000|2012-02-02 05:00:00|12570|12570|12515|12515|12570|12570|12495|12495|1
1328245200000|2012-02-03 05:00:00|12515|12515|12362.5|12362.5|12552.5|12552.5|12312.5|12312.5|1
1328504400000|2012-02-06 05:00:00|12362.5|12362.5|12375|12375|12405|12405|12300|12300|1
1328590800000|2012-02-07 05:00:00|12375|12375|12535|12535|12577.5|12577.5|12350|12350|1
1328677200000|2012-02-08 05:00:00|12535|12535|12577.5|12577.5|12605|12605|12510|12510|1
1328763600000|2012-02-09 05:00:00|12577.5|12577.5|12517.5|12517.5|12605|12605|12460|12460|1
1328850000000|2012-02-10 05:00:00|12517.5|12517.5|12395|12395|12522.5|12522.5|12377.5|12377.5|1
1329109200000|2012-02-13 05:00:00|12395|12395|12552.5|12552.5|12585|12585|12395|12395|1
1329195600000|2012-02-14 05:00:00|12552.5|12552.5|12665|12665|12690|12690|12517.5|12517.5|1
1329282000000|2012-02-15 05:00:00|12665|12665|12650|12650|12730|12730|12555|12555|1
1329368400000|2012-02-16 05:00:00|12650|12650|12677.5|12677.5|12745|12745|12600|12600|1
1329454800000|2012-02-17 05:00:00|12677.5|12677.5|12860|12860|12882.5|12882.5|12677.5|12677.5|1
1329800400000|2012-02-21 05:00:00|12860|12860|12890|12890|12897.5|12897.5|12812.5|12812.5|1
1329886800000|2012-02-22 05:00:00|12890|12890|12935|12935|12977.5|12977.5|12860|12860|1
1329973200000|2012-02-23 05:00:00|12935|12935|12730|12730|12935|12935|12690|12690|1
1330059600000|2012-02-24 05:00:00|12730|12730|12755|12755|12805|12805|12730|12730|1
1330318800000|2012-02-27 05:00:00|12755|12755|12755|12755|12842.5|12842.5|12725|12725|1
1330405200000|2012-02-28 05:00:00|12755|12755|12735|12735|12820|12820|12712.5|12712.5|1
1330491600000|2012-02-29 05:00:00|12735|12735|12765|12765|12890|12890|12730|12730|1
1330578000000|2012-03-01 05:00:00|12765|12765|13095|13095|13122.5|13122.5|12765|12765|1
1330664400000|2012-03-02 05:00:00|13095|13095|12995|12995|13125|13125|12985|12985|1
1330923600000|2012-03-05 05:00:00|12995|12995|12840|12840|13025|13025|12827.5|12827.5|1
1331010000000|2012-03-06 05:00:00|12840|12840|12577.5|12577.5|12872.5|12872.5|12575|12575|1
1331096400000|2012-03-07 05:00:00|12577.5|12577.5|12557.5|12557.5|12652.5|12652.5|12515|12515|1
1331182800000|2012-03-08 05:00:00|12557.5|12557.5|12665|12665|12680|12680|12537.5|12537.5|1
1331269200000|2012-03-09 05:00:00|12665|12665|12602.5|12602.5|12677.5|12677.5|12570|12570|1
1331524800000|2012-03-12 04:00:00|12602.5|12602.5|12675|12675|12705|12705|12522.5|12522.5|1
1331611200000|2012-03-13 04:00:00|12675|12675|12772.5|12772.5|12800|12800|12675|12675|1
1331697600000|2012-03-14 04:00:00|12772.5|12772.5|12702.5|12702.5|12790|12790|12700|12700|1
1331784000000|2012-03-15 04:00:00|12702.5|12702.5|12557.5|12557.5|12810|12810|12550|12550|1
1331870400000|2012-03-16 04:00:00|12557.5|12557.5|12530|12530|12665|12665|12450|12450|1
1332129600000|2012-03-19 04:00:00|12530|12530|12517.5|12517.5|12622.5|12622.5|12490|12490|1
1332216000000|2012-03-20 04:00:00|12517.5|12517.5|12452.5|12452.5|12547.5|12547.5|12435|12435|1
1332302400000|2012-03-21 04:00:00|12452.5|12452.5|12495|12495|12577.5|12577.5|12440|12440|1
1332388800000|2012-03-22 04:00:00|12495|12495|12525|12525|12580|12580|12477.5|12477.5|1
1332475200000|2012-03-23 04:00:00|12525|12525|12450|12450|12547.5|12547.5|12350|12350|1
1332734400000|2012-03-26 04:00:00|12450|12450|12455|12455|12537.5|12537.5|12415|12415|1
1332820800000|2012-03-27 04:00:00|12455|12455|12560|12560|12610|12610|12427.5|12427.5|1
1332907200000|2012-03-28 04:00:00|12560|12560|12445|12445|12587.5|12587.5|12375|12375|1
1332993600000|2012-03-29 04:00:00|12445|12445|12250|12250|12467.5|12467.5|12200|12200|1
1333080000000|2012-03-30 04:00:00|12250|12250|12045|12045|12340|12340|12010|12010|1
1333339200000|2012-04-02 04:00:00|12045|12045|12085|12085|12125|12125|11977.5|11977.5|1
1333425600000|2012-04-03 04:00:00|12085|12085|11980|11980|12122.5|12122.5|11940|11940|1
1333512000000|2012-04-04 04:00:00|11980|11980|11790|11790|12022.5|12022.5|11755|11755|1
1333598400000|2012-04-05 04:00:00|11790|11790|11832.5|11832.5|11905|11905|11777.5|11777.5|1
1333944000000|2012-04-09 04:00:00|11832.5|11832.5|11937.5|11937.5|11977.5|11977.5|11832.5|11832.5|1
1334030400000|2012-04-10 04:00:00|11937.5|11937.5|11775|11775|11982.5|11982.5|11735|11735|1
1334116800000|2012-04-11 04:00:00|11775|11775|11837.5|11837.5|12000|12000|11712.5|11712.5|1
1334203200000|2012-04-12 04:00:00|11837.5|11837.5|12125|12125|12137.5|12137.5|11837.5|11837.5|1
1334289600000|2012-04-13 04:00:00|12125|12125|12052.5|12052.5|12175|12175|12032.5|12032.5|1
1334548800000|2012-04-16 04:00:00|12052.5|12052.5|12072.5|12072.5|12117.5|12117.5|12002.5|12002.5|1
1334635200000|2012-04-17 04:00:00|12072.5|12072.5|12160|12160|12180|12180|12060|12060|1
1334721600000|2012-04-18 04:00:00|12160|12160|12027.5|12027.5|12205|12205|11977.5|11977.5|1
1334808000000|2012-04-19 04:00:00|12027.5|12027.5|12070|12070|12100|12100|12027.5|12027.5|1
1334894400000|2012-04-20 04:00:00|12070|12070|12055|12055|12162.5|12162.5|12040|12040|1
1335153600000|2012-04-23 04:00:00|12055|12055|11980|11980|12060|12060|11945|11945|1
1335240000000|2012-04-24 04:00:00|11980|11980|11680|11680|12030|12030|11680|11680|1
1335326400000|2012-04-25 04:00:00|11680|11680|11850|11850|11877.5|11877.5|11680|11680|1
1335412800000|2012-04-26 04:00:00|11850|11850|11807.5|11807.5|11920|11920|11762.5|11762.5|1
1335499200000|2012-04-27 04:00:00|11807.5|11807.5|11845|11845|11887.5|11887.5|11780|11780|1
1335758400000|2012-04-30 04:00:00|11845|11845|11875|11875|11920|11920|11760|11760|1
1335844800000|2012-05-01 04:00:00|11875|11875|11352.5|11352.5|11875|11875|11305|11305|1
1335931200000|2012-05-02 04:00:00|11352.5|11352.5|11287.5|11287.5|11407.5|11407.5|11240|11240|1
1336017600000|2012-05-03 04:00:00|11287.5|11287.5|11587.5|11587.5|11587.5|11587.5|11222.5|11222.5|1
1336104000000|2012-05-04 04:00:00|11587.5|11587.5|11537.5|11537.5|11620|11620|11457.5|11457.5|1
1336363200000|2012-05-07 04:00:00|11537.5|11537.5|11627.5|11627.5|11652.5|11652.5|11490|11490|1
1336449600000|2012-05-08 04:00:00|11627.5|11627.5|11577.5|11577.5|11632.5|11632.5|11507.5|11507.5|1
1336536000000|2012-05-09 04:00:00|11577.5|11577.5|11660|11660|11697.5|11697.5|11530|11530|1
1336622400000|2012-05-10 04:00:00|11660|11660|11585|11585|11715|11715|11562.5|11562.5|1
1336708800000|2012-05-11 04:00:00|11585|11585|11515|11515|11585|11585|11480|11480|1
1336968000000|2012-05-14 04:00:00|11515|11515|11615|11615|11630|11630|11505|11505|1
1337054400000|2012-05-15 04:00:00|11615|11615|11642.5|11642.5|11677.5|11677.5|11602.5|11602.5|1
1337140800000|2012-05-16 04:00:00|11642.5|11642.5|11687.5|11687.5|11700|11700|11635|11635|1
1337227200000|2012-05-17 04:00:00|11687.5|11687.5|11792.5|11792.5|11797.5|11797.5|11687.5|11687.5|1
1337313600000|2012-05-18 04:00:00|11792.5|11792.5|11952.5|11952.5|11990|11990|11787.5|11787.5|1
1337572800000|2012-05-21 04:00:00|11952.5|11952.5|11880|11880|12040|12040|11847.5|11847.5|1
1337659200000|2012-05-22 04:00:00|11880|11880|11935|11935|11980|11980|11837.5|11837.5|1
1337745600000|2012-05-23 04:00:00|11935|11935|11780|11780|11942.5|11942.5|11727.5|11727.5|1
1337832000000|2012-05-24 04:00:00|11780|11780|11787.5|11787.5|11832.5|11832.5|11725|11725|1
1337918400000|2012-05-25 04:00:00|11787.5|11787.5|11765|11765|11862.5|11862.5|11715|11715|1
1338264000000|2012-05-29 04:00:00|11765|11765|11785|11785|11845|11845|11750|11750|1
1338350400000|2012-05-30 04:00:00|11785|11785|11645|11645|11787.5|11787.5|11615|11615|1
1338436800000|2012-05-31 04:00:00|11645|11645|11710|11710|11775|11775|11645|11645|1
1338523200000|2012-06-01 04:00:00|11710|11710|11770|11770|11797.5|11797.5|11645|11645|1
1338782400000|2012-06-04 04:00:00|11770|11770|11767.5|11767.5|11820|11820|11705|11705|1
1338868800000|2012-06-05 04:00:00|11767.5|11767.5|11712.5|11712.5|11815|11815|11710|11710|1
1338955200000|2012-06-06 04:00:00|11712.5|11712.5|11767.5|11767.5|11780|11780|11710|11710|1
1339041600000|2012-06-07 04:00:00|11767.5|11767.5|11935|11935|11962.5|11962.5|11747.5|11747.5|1
1339128000000|2012-06-08 04:00:00|11935|11935|11987.5|11987.5|11990|11990|11902.5|11902.5|1
1339387200000|2012-06-11 04:00:00|11987.5|11987.5|11950|11950|12012.5|12012.5|11930|11930|1
1339473600000|2012-06-12 04:00:00|11950|11950|11955|11955|12000|12000|11925|11925|1
1339560000000|2012-06-13 04:00:00|11955|11955|11710|11710|11960|11960|11682.5|11682.5|1
1339646400000|2012-06-14 04:00:00|11710|11710|11635|11635|11755|11755|11610|11610|1
1339732800000|2012-06-15 04:00:00|11635|11635|11615|11615|11655|11655|11585|11585|1
1339992000000|2012-06-18 04:00:00|11615|11615|11720|11720|11742.5|11742.5|11615|11615|1
1340078400000|2012-06-19 04:00:00|11720|11720|11670|11670|11730|11730|11650|11650|1
1340164800000|2012-06-20 04:00:00|11670|11670|11660|11660|11730|11730|11630|11630|1
1340251200000|2012-06-21 04:00:00|11660|11660|11600|11600|11680|11680|11572.5|11572.5|1
1340337600000|2012-06-22 04:00:00|11600|11600|11690|11690|11695|11695|11557.5|11557.5|1
1340596800000|2012-06-25 04:00:00|11690|11690|11570|11570|11690|11690|11550|11550|1
1340683200000|2012-06-26 04:00:00|11570|11570|11525|11525|11627.5|11627.5|11520|11520|1
1340769600000|2012-06-27 04:00:00|11525|11525|11640|11640|11667.5|11667.5|11507.5|11507.5|1
1340856000000|2012-06-28 04:00:00|11640|11640|11650|11650|11745|11745|11600|11600|1
1340942400000|2012-06-29 04:00:00|11650|11650|11655|11655|11920|11920|11610|11610|1
1341201600000|2012-07-02 04:00:00|11655|11655|11927.5|11927.5|12050|12050|11655|11655|1
1341288000000|2012-07-03 04:00:00|11927.5|11927.5|11947.5|11947.5|11990|11990|11865|11865|1
1341460800000|2012-07-05 04:00:00|11947.5|11947.5|11915|11915|11980|11980|11885|11885|1
1341547200000|2012-07-06 04:00:00|11915|11915|11920|11920|11967.5|11967.5|11900|11900|1
1341806400000|2012-07-09 04:00:00|11920|11920|11905|11905|11997.5|11997.5|11840|11840|1
1341892800000|2012-07-10 04:00:00|11905|11905|11840|11840|11930|11930|11830|11830|1
1341979200000|2012-07-11 04:00:00|11840|11840|11800|11800|11910|11910|11777.5|11777.5|1
1342065600000|2012-07-12 04:00:00|11800|11800|11702.5|11702.5|11800|11800|11685|11685|1
1342152000000|2012-07-13 04:00:00|11702.5|11702.5|11720|11720|11760|11760|11630|11630|1
1342411200000|2012-07-16 04:00:00|11720|11720|11680|11680|11745|11745|11627.5|11627.5|1
1342497600000|2012-07-17 04:00:00|11680|11680|11547.5|11547.5|11695|11695|11545|11545|1
1342584000000|2012-07-18 04:00:00|11547.5|11547.5|11807.5|11807.5|11837.5|11837.5|11542.5|11542.5|1
1342670400000|2012-07-19 04:00:00|11807.5|11807.5|11895|11895|11917.5|11917.5|11725|11725|1
1342756800000|2012-07-20 04:00:00|11895|11895|11795|11795|11895|11895|11717.5|11717.5|1
1343016000000|2012-07-23 04:00:00|11795|11795|11860|11860|11880|11880|11770|11770|1
1343102400000|2012-07-24 04:00:00|11860|11860|11880|11880|11900|11900|11810|11810|1
1343188800000|2012-07-25 04:00:00|11880|11880|11795|11795|11880|11880|11757.5|11757.5|1
1343275200000|2012-07-26 04:00:00|11795|11795|11817.5|11817.5|11872.5|11872.5|11710|11710|1
1343361600000|2012-07-27 04:00:00|11817.5|11817.5|11960|11960|12022.5|12022.5|11755|11755|1
1343620800000|2012-07-30 04:00:00|11960|11960|11965|11965|12030|12030|11902.5|11902.5|1
1343707200000|2012-07-31 04:00:00|11965|11965|11887.5|11887.5|11975|11975|11867.5|11867.5|1
1343793600000|2012-08-01 04:00:00|11887.5|11887.5|11900|11900|11927.5|11927.5|11855|11855|1
1343880000000|2012-08-02 04:00:00|11900|11900|12000|12000|12035|12035|11842.5|11842.5|1
1343966400000|2012-08-03 04:00:00|12000|12000|11997.5|11997.5|12100|12100|11977.5|11977.5|1
1344225600000|2012-08-06 04:00:00|11997.5|11997.5|11997.5|11997.5|12095|12095|11960|11960|1
1344312000000|2012-08-07 04:00:00|11997.5|11997.5|12000|12000|12035|12035|11965|11965|1
1344398400000|2012-08-08 04:00:00|12000|12000|12185|12185|12190|12190|12000|12000|1
1344484800000|2012-08-09 04:00:00|12185|12185|12142.5|12142.5|12225|12225|12120|12120|1
1344571200000|2012-08-10 04:00:00|12142.5|12142.5|12060|12060|12177.5|12177.5|12050|12050|1
1344830400000|2012-08-13 04:00:00|12060|12060|12182.5|12182.5|12207.5|12207.5|12060|12060|1
1344916800000|2012-08-14 04:00:00|12182.5|12182.5|12192.5|12192.5|12225|12225|12110|12110|1
1345003200000|2012-08-15 04:00:00|12192.5|12192.5|12205|12205|12275|12275|12185|12185|1
1345089600000|2012-08-16 04:00:00|12205|12205|12085|12085|12215|12215|12035|12035|1
1345176000000|2012-08-17 04:00:00|12085|12085|12107.5|12107.5|12145|12145|12047.5|12047.5|1
1345435200000|2012-08-20 04:00:00|12107.5|12107.5|12135|12135|12137.5|12137.5|12095|12095|1
1345521600000|2012-08-21 04:00:00|12135|12135|11965|11965|12135|12135|11927.5|11927.5|1
1345608000000|2012-08-22 04:00:00|11965|11965|11992.5|11992.5|12040|12040|11957.5|11957.5|1
1345694400000|2012-08-23 04:00:00|11992.5|11992.5|12032.5|12032.5|12050|12050|11885|11885|1
1345780800000|2012-08-24 04:00:00|12032.5|12032.5|11987.5|11987.5|12042.5|12042.5|11952.5|11952.5|1
1346040000000|2012-08-27 04:00:00|11987.5|11987.5|11840|11840|11992.5|11992.5|11810|11810|1
1346126400000|2012-08-28 04:00:00|11840|11840|11882.5|11882.5|11915|11915|11825|11825|1
1346212800000|2012-08-29 04:00:00|11882.5|11882.5|11940|11940|12045|12045|11882.5|11882.5|1
1346299200000|2012-08-30 04:00:00|11940|11940|11965|11965|12045|12045|11940|11940|1
1346385600000|2012-08-31 04:00:00|11965|11965|11807.5|11807.5|12150|12150|11665|11665|1
1346731200000|2012-09-04 04:00:00|11807.5|11807.5|12617.5|12617.5|12635|12635|11807.5|11807.5|1
1346817600000|2012-09-05 04:00:00|12617.5|12617.5|12632.5|12632.5|12672.5|12672.5|12585|12585|1
1346904000000|2012-09-06 04:00:00|12632.5|12632.5|12605|12605|12647.5|12647.5|12577.5|12577.5|1
1346990400000|2012-09-07 04:00:00|12605|12605|12647.5|12647.5|12652.5|12652.5|12587.5|12587.5|1
1347249600000|2012-09-10 04:00:00|12647.5|12647.5|12575|12575|12662.5|12662.5|12572.5|12572.5|1
1347336000000|2012-09-11 04:00:00|12575|12575|12710|12710|12747.5|12747.5|12545|12545|1
1347422400000|2012-09-12 04:00:00|12710|12710|12770|12770|12797.5|12797.5|12685|12685|1
1347508800000|2012-09-13 04:00:00|12770|12770|12755|12755|12877.5|12877.5|12727.5|12727.5|1
1347595200000|2012-09-14 04:00:00|12755|12755|12705|12705|12780|12780|12677.5|12677.5|1
1347854400000|2012-09-17 04:00:00|12705|12705|12550|12550|12732.5|12732.5|12505|12505|1
1347940800000|2012-09-18 04:00:00|12550|12550|12640|12640|12647.5|12647.5|12540|12540|1
1348027200000|2012-09-19 04:00:00|12640|12640|12635|12635|12672.5|12672.5|12575|12575|1
1348113600000|2012-09-20 04:00:00|12635|12635|12575|12575|12672.5|12672.5|12567.5|12567.5|1
1348200000000|2012-09-21 04:00:00|12575|12575|12552.5|12552.5|12617.5|12617.5|12550|12550|1
1348459200000|2012-09-24 04:00:00|12552.5|12552.5|12530|12530|12605|12605|12510|12510|1
1348545600000|2012-09-25 04:00:00|12530|12530|12270|12270|12550|12550|12270|12270|1
1348632000000|2012-09-26 04:00:00|12270|12270|12222.5|12222.5|12325|12325|12152.5|12152.5|1
1348718400000|2012-09-27 04:00:00|12222.5|12222.5|12245|12245|12270|12270|12157.5|12157.5|1
1348804800000|2012-09-28 04:00:00|12245|12245|12207.5|12207.5|12262.5|12262.5|12167.5|12167.5|1
1349064000000|2012-10-01 04:00:00|12207.5|12207.5|12302.5|12302.5|12305|12305|12170|12170|1
1349150400000|2012-10-02 04:00:00|12302.5|12302.5|12327.5|12327.5|12387.5|12387.5|12270|12270|1
1349236800000|2012-10-03 04:00:00|12327.5|12327.5|12307.5|12307.5|12382.5|12382.5|12262.5|12262.5|1
1349323200000|2012-10-04 04:00:00|12307.5|12307.5|12232.5|12232.5|12347.5|12347.5|12207.5|12207.5|1
1349409600000|2012-10-05 04:00:00|12232.5|12232.5|12305|12305|12322.5|12322.5|12212.5|12212.5|1
1349668800000|2012-10-08 04:00:00|12305|12305|12335|12335|12377.5|12377.5|12302.5|12302.5|1
1349755200000|2012-10-09 04:00:00|12335|12335|12470|12470|12505|12505|12327.5|12327.5|1
1349841600000|2012-10-10 04:00:00|12470|12470|12492.5|12492.5|12522.5|12522.5|12460|12460|1
1349928000000|2012-10-11 04:00:00|12492.5|12492.5|12460|12460|12575|12575|12440|12440|1
1350014400000|2012-10-12 04:00:00|12460|12460|12390|12390|12487.5|12487.5|12362.5|12362.5|1
1350273600000|2012-10-15 04:00:00|12390|12390|12415|12415|12440|12440|12375|12375|1
1350360000000|2012-10-16 04:00:00|12415|12415|12555|12555|12577.5|12577.5|12415|12415|1
1350446400000|2012-10-17 04:00:00|12555|12555|12612.5|12612.5|12615|12615|12550|12550|1
1350532800000|2012-10-18 04:00:00|12612.5|12612.5|12622.5|12622.5|12642.5|12642.5|12565|12565|1
1350619200000|2012-10-19 04:00:00|12622.5|12622.5|12630|12630|12650|12650|12582.5|12582.5|1
1350878400000|2012-10-22 04:00:00|12630|12630|12640|12640|12675|12675|12612.5|12612.5|1
1350964800000|2012-10-23 04:00:00|12640|12640|12600|12600|12650|12650|12550|12550|1
1351051200000|2012-10-24 04:00:00|12600|12600|12620|12620|12650|12650|12600|12600|1
1351137600000|2012-10-25 04:00:00|12620|12620|12575|12575|12650|12650|12552.5|12552.5|1
1351224000000|2012-10-26 04:00:00|12575|12575|12550|12550|12600|12600|12522.5|12522.5|1
1351483200000|2012-10-29 04:00:00|12550|12550|12537.5|12537.5|12550|12550|12490|12490|1
1351569600000|2012-10-30 04:00:00|12537.5|12537.5|12590|12590|12595|12595|12525|12525|1
1351656000000|2012-10-31 04:00:00|12590|12590|12675|12675|12675|12675|12547.5|12547.5|1
1351742400000|2012-11-01 04:00:00|12675|12675|12532.5|12532.5|12675|12675|12530|12530|1
1351828800000|2012-11-02 04:00:00|12532.5|12532.5|12542.5|12542.5|12560|12560|12490|12490|1
1352091600000|2012-11-05 05:00:00|12542.5|12542.5|12527.5|12527.5|12592.5|12592.5|12510|12510|1
1352178000000|2012-11-06 05:00:00|12527.5|12527.5|12567.5|12567.5|12585|12585|12520|12520|1
1352264400000|2012-11-07 05:00:00|12567.5|12567.5|12495|12495|12600|12600|12455|12455|1
1352350800000|2012-11-08 05:00:00|12495|12495|12542.5|12542.5|12570|12570|12467.5|12467.5|1
1352437200000|2012-11-09 05:00:00|12542.5|12542.5|12575|12575|12612.5|12612.5|12527.5|12527.5|1
1352696400000|2012-11-12 05:00:00|12575|12575|12535|12535|12587.5|12587.5|12530|12530|1
1352782800000|2012-11-13 05:00:00|12535|12535|12580|12580|12595|12595|12507.5|12507.5|1
1352869200000|2012-11-14 05:00:00|12580|12580|12542.5|12542.5|12610|12610|12517.5|12517.5|1
1352955600000|2012-11-15 05:00:00|12542.5|12542.5|12560|12560|12602.5|12602.5|12522.5|12522.5|1
1353042000000|2012-11-16 05:00:00|12560|12560|12615|12615|12645|12645|12542.5|12542.5|1
1353301200000|2012-11-19 05:00:00|12615|12615|12660|12660|12702.5|12702.5|12615|12615|1
1353387600000|2012-11-20 05:00:00|12660|12660|12705|12705|12720|12720|12645|12645|1
1353474000000|2012-11-21 05:00:00|12705|12705|12807.5|12807.5|12835|12835|12700|12700|1
1353646800000|2012-11-23 05:00:00|12807.5|12807.5|12895|12895|12917.5|12917.5|12787.5|12787.5|1
1353906000000|2012-11-26 05:00:00|12895|12895|12840|12840|12902.5|12902.5|12817.5|12817.5|1
1353992400000|2012-11-27 05:00:00|12840|12840|12837.5|12837.5|12887.5|12887.5|12812.5|12812.5|1
1354078800000|2012-11-28 05:00:00|12837.5|12837.5|12782.5|12782.5|12877.5|12877.5|12762.5|12762.5|1
1354165200000|2012-11-29 05:00:00|12782.5|12782.5|12820|12820|12827.5|12827.5|12757.5|12757.5|1
1354251600000|2012-11-30 05:00:00|12820|12820|12672.5|12672.5|12822.5|12822.5|12655|12655|1
1354510800000|2012-12-03 05:00:00|12672.5|12672.5|12700|12700|12700|12700|12610|12610|1
1354597200000|2012-12-04 05:00:00|12700|12700|12612.5|12612.5|12700|12700|12602.5|12602.5|1
1354683600000|2012-12-05 05:00:00|12612.5|12612.5|12615|12615|12672.5|12672.5|12560|12560|1
1354770000000|2012-12-06 05:00:00|12615|12615|12607.5|12607.5|12672.5|12672.5|12550|12550|1
1354856400000|2012-12-07 05:00:00|12607.5|12607.5|12587.5|12587.5|12620|12620|12552.5|12552.5|1
1355115600000|2012-12-10 05:00:00|12587.5|12587.5|12560|12560|12597.5|12597.5|12542.5|12542.5|1
1355202000000|2012-12-11 05:00:00|12560|12560|12655|12655|12727.5|12727.5|12517.5|12517.5|1
1355288400000|2012-12-12 05:00:00|12655|12655|12635|12635|12685|12685|12582.5|12582.5|1
1355374800000|2012-12-13 05:00:00|12635|12635|12620|12620|12740|12740|12605|12605|1
1355461200000|2012-12-14 05:00:00|12620|12620|12690|12690|12730|12730|12585|12585|1
1355720400000|2012-12-17 05:00:00|12690|12690|12900|12900|12905|12905|12690|12690|1
1355806800000|2012-12-18 05:00:00|12900|12900|12822.5|12822.5|12950|12950|12805|12805|1
1355893200000|2012-12-19 05:00:00|12822.5|12822.5|12947.5|12947.5|12955|12955|12812.5|12812.5|1
1355979600000|2012-12-20 05:00:00|12947.5|12947.5|12895|12895|12972.5|12972.5|12850|12850|1
1356066000000|2012-12-21 05:00:00|12895|12895|12927.5|12927.5|12935|12935|12810|12810|1
1356325200000|2012-12-24 05:00:00|12927.5|12927.5|12917.5|12917.5|12927.5|12927.5|12860|12860|1
1356498000000|2012-12-26 05:00:00|12917.5|12917.5|12935|12935|12945|12945|12905|12905|1
1356584400000|2012-12-27 05:00:00|12935|12935|12885|12885|12940|12940|12840|12840|1
1356670800000|2012-12-28 05:00:00|12885|12885|12940|12940|12960|12960|12862.5|12862.5|1
1356930000000|2012-12-31 05:00:00|12940|12940|12990|12990|13005|13005|12910|12910|1
1357102800000|2013-01-02 05:00:00|12990|12990|13237.5|13237.5|13315|13315|12990|12990|1
1357189200000|2013-01-03 05:00:00|13237.5|13237.5|13385|13385|13400|13400|13237.5|13237.5|1
1357275600000|2013-01-04 05:00:00|13385|13385|13295|13295|13432.5|13432.5|13285|13285|1
1357534800000|2013-01-07 05:00:00|13295|13295|13300|13300|13340|13340|13252.5|13252.5|1
1357621200000|2013-01-08 05:00:00|13300|13300|13255|13255|13335|13335|13245|13245|1
1357707600000|2013-01-09 05:00:00|13255|13255|13155|13155|13272.5|13272.5|13152.5|13152.5|1
1357794000000|2013-01-10 05:00:00|13155|13155|13155|13155|13207.5|13207.5|13135|13135|1
1357880400000|2013-01-11 05:00:00|13155|13155|13060|13060|13155|13155|13042.5|13042.5|1
1358139600000|2013-01-14 05:00:00|13060|13060|13035|13035|13097.5|13097.5|13015|13015|1
1358226000000|2013-01-15 05:00:00|13035|13035|13042.5|13042.5|13090|13090|12985|12985|1
1358312400000|2013-01-16 05:00:00|13042.5|13042.5|12852.5|12852.5|13042.5|13042.5|12837.5|12837.5|1
1358398800000|2013-01-17 05:00:00|12852.5|12852.5|12660|12660|12920|12920|12552.5|12552.5|1
1358485200000|2013-01-18 05:00:00|12660|12660|12495|12495|12697.5|12697.5|12480|12480|1
1358830800000|2013-01-22 05:00:00|12495|12495|12572.5|12572.5|12645|12645|12495|12495|1
1358917200000|2013-01-23 05:00:00|12572.5|12572.5|12577.5|12577.5|12615|12615|12505|12505|1
1359003600000|2013-01-24 05:00:00|12577.5|12577.5|12587.5|12587.5|12687.5|12687.5|12562.5|12562.5|1
1359090000000|2013-01-25 05:00:00|12587.5|12587.5|12630|12630|12700|12700|12587.5|12587.5|1
1359349200000|2013-01-28 05:00:00|12630|12630|12895|12895|12900|12900|12630|12630|1
1359435600000|2013-01-29 05:00:00|12895|12895|12827.5|12827.5|12895|12895|12822.5|12822.5|1
1359522000000|2013-01-30 05:00:00|12827.5|12827.5|12800|12800|12850|12850|12775|12775|1
1359608400000|2013-01-31 05:00:00|12800|12800|12762.5|12762.5|12867.5|12867.5|12760|12760|1
1359694800000|2013-02-01 05:00:00|12762.5|12762.5|12710|12710|12800|12800|12700|12700|1
1359954000000|2013-02-04 05:00:00|12710|12710|12707.5|12707.5|12812.5|12812.5|12690|12690|1
1360040400000|2013-02-05 05:00:00|12707.5|12707.5|12760|12760|12805|12805|12707.5|12707.5|1
1360126800000|2013-02-06 05:00:00|12760|12760|12725|12725|12817.5|12817.5|12700|12700|1
1360213200000|2013-02-07 05:00:00|12725|12725|12755|12755|12785|12785|12690|12690|1
1360299600000|2013-02-08 05:00:00|12755|12755|12645|12645|12790|12790|12632.5|12632.5|1
1360558800000|2013-02-11 05:00:00|12645|12645|12687.5|12687.5|12712.5|12712.5|12575|12575|1
1360645200000|2013-02-12 05:00:00|12687.5|12687.5|12605|12605|12715|12715|12502.5|12502.5|1
1360731600000|2013-02-13 05:00:00|12605|12605|12550|12550|12605|12605|12492.5|12492.5|1
1360818000000|2013-02-14 05:00:00|12550|12550|12590|12590|12622.5|12622.5|12412.5|12412.5|1
1360904400000|2013-02-15 05:00:00|12590|12590|12650|12650|12665|12665|12527.5|12527.5|1
1361250000000|2013-02-19 05:00:00|12650|12650|12640|12640|12660|12660|12590|12590|1
1361336400000|2013-02-20 05:00:00|12640|12640|12510|12510|12662.5|12662.5|12432.5|12432.5|1
1361422800000|2013-02-21 05:00:00|12510|12510|12530|12530|12632.5|12632.5|12500|12500|1
1361509200000|2013-02-22 05:00:00|12530|12530|12635|12635|12647.5|12647.5|12520|12520|1
1361768400000|2013-02-25 05:00:00|12635|12635|12695|12695|12747.5|12747.5|12607.5|12607.5|1
1361854800000|2013-02-26 05:00:00|12695|12695|12727.5|12727.5|12757.5|12757.5|12655|12655|1
1361941200000|2013-02-27 05:00:00|12727.5|12727.5|12855|12855|12865|12865|12727.5|12727.5|1
1362027600000|2013-02-28 05:00:00|12855|12855|12800|12800|12945|12945|12750|12750|1
1362114000000|2013-03-01 05:00:00|12800|12800|12995|12995|13072.5|13072.5|12800|12800|1
1362373200000|2013-03-04 05:00:00|12995|12995|13035|13035|13057.5|13057.5|12985|12985|1
1362459600000|2013-03-05 05:00:00|13035|13035|12962.5|12962.5|13082.5|13082.5|12935|12935|1
1362546000000|2013-03-06 05:00:00|12962.5|12962.5|12880|12880|12965|12965|12717.5|12717.5|1
1362632400000|2013-03-07 05:00:00|12880|12880|12830|12830|12912.5|12912.5|12817.5|12817.5|1
1362718800000|2013-03-08 05:00:00|12830|12830|12755|12755|12857.5|12857.5|12712.5|12712.5|1
1362974400000|2013-03-11 04:00:00|12755|12755|12812.5|12812.5|12885|12885|12702.5|12702.5|1
1363060800000|2013-03-12 04:00:00|12812.5|12812.5|12870|12870|12907.5|12907.5|12807.5|12807.5|1
1363147200000|2013-03-13 04:00:00|12870|12870|12855|12855|12945|12945|12835|12835|1
1363233600000|2013-03-14 04:00:00|12855|12855|12805|12805|12897.5|12897.5|12755|12755|1
1363320000000|2013-03-15 04:00:00|12805|12805|12577.5|12577.5|12805|12805|12565|12565|1
1363579200000|2013-03-18 04:00:00|12577.5|12577.5|12605|12605|12640|12640|12565|12565|1
1363665600000|2013-03-19 04:00:00|12605|12605|12530|12530|12640|12640|12480|12480|1
1363752000000|2013-03-20 04:00:00|12530|12530|12605|12605|12630|12630|12465|12465|1
1363838400000|2013-03-21 04:00:00|12605|12605|12642.5|12642.5|12700|12700|12582.5|12582.5|1
1363924800000|2013-03-22 04:00:00|12642.5|12642.5|12620|12620|12650|12650|12582.5|12582.5|1
1364184000000|2013-03-25 04:00:00|12620|12620|12645|12645|12670|12670|12587.5|12587.5|1
1364270400000|2013-03-26 04:00:00|12645|12645|12595|12595|12680|12680|12585|12585|1
1364356800000|2013-03-27 04:00:00|12595|12595|12735|12735|12740|12740|12585|12585|1
1364443200000|2013-03-28 04:00:00|12735|12735|12890|12890|12895|12895|12712.5|12712.5|1
1364788800000|2013-04-01 04:00:00|12890|12890|12875|12875|12907.5|12907.5|12840|12840|1
1364875200000|2013-04-02 04:00:00|12875|12875|12742.5|12742.5|12907.5|12907.5|12715|12715|1
1364961600000|2013-04-03 04:00:00|12742.5|12742.5|12797.5|12797.5|12845|12845|12720|12720|1
1365048000000|2013-04-04 04:00:00|12797.5|12797.5|12725|12725|12830|12830|12707.5|12707.5|1
1365134400000|2013-04-05 04:00:00|12725|12725|12602.5|12602.5|12740|12740|12595|12595|1
1365393600000|2013-04-08 04:00:00|12602.5|12602.5|12627.5|12627.5|12685|12685|12570|12570|1
1365480000000|2013-04-09 04:00:00|12627.5|12627.5|12672.5|12672.5|12715|12715|12627.5|12627.5|1
1365566400000|2013-04-10 04:00:00|12672.5|12672.5|12527.5|12527.5|12680|12680|12520|12520|1
1365652800000|2013-04-11 04:00:00|12527.5|12527.5|12557.5|12557.5|12602.5|12602.5|12527.5|12527.5|1
1365739200000|2013-04-12 04:00:00|12557.5|12557.5|12585|12585|12627.5|12627.5|12527.5|12527.5|1
1365998400000|2013-04-15 04:00:00|12585|12585|12505|12505|12585|12585|12450|12450|1
1366084800000|2013-04-16 04:00:00|12505|12505|12537.5|12537.5|12570|12570|12465|12465|1
1366171200000|2013-04-17 04:00:00|12537.5|12537.5|12687.5|12687.5|12692.5|12692.5|12537.5|12537.5|1
1366257600000|2013-04-18 04:00:00|12687.5|12687.5|12620|12620|12710|12710|12580|12580|1
1366344000000|2013-04-19 04:00:00|12620|12620|12635|12635|12637.5|12637.5|12567.5|12567.5|1
1366603200000|2013-04-22 04:00:00|12635|12635|12597.5|12597.5|12635|12635|12560|12560|1
1366689600000|2013-04-23 04:00:00|12597.5|12597.5|12620|12620|12675|12675|12585|12585|1
1366776000000|2013-04-24 04:00:00|12620|12620|12692.5|12692.5|12707.5|12707.5|12612.5|12612.5|1
1366862400000|2013-04-25 04:00:00|12692.5|12692.5|12760|12760|12777.5|12777.5|12650|12650|1
1366948800000|2013-04-26 04:00:00|12760|12760|12785|12785|12795|12795|12727.5|12727.5|1
1367208000000|2013-04-29 04:00:00|12785|12785|12770|12770|12830|12830|12767.5|12767.5|1
1367294400000|2013-04-30 04:00:00|12770|12770|12840|12840|12850|12850|12770|12770|1
1367380800000|2013-05-01 04:00:00|12840|12840|12247.5|12247.5|12840|12840|12167.5|12167.5|1
1367467200000|2013-05-02 04:00:00|12247.5|12247.5|12365|12365|12402.5|12402.5|12247.5|12247.5|1
1367553600000|2013-05-03 04:00:00|12365|12365|12182.5|12182.5|12387.5|12387.5|12175|12175|1
1367812800000|2013-05-06 04:00:00|12182.5|12182.5|12130|12130|12272.5|12272.5|12100|12100|1
1367899200000|2013-05-07 04:00:00|12130|12130|12082.5|12082.5|12170|12170|12065|12065|1
1367985600000|2013-05-08 04:00:00|12082.5|12082.5|12020|12020|12132.5|12132.5|12002.5|12002.5|1
1368072000000|2013-05-09 04:00:00|12020|12020|12055|12055|12087.5|12087.5|11985|11985|1
1368158400000|2013-05-10 04:00:00|12055|12055|12045|12045|12062.5|12062.5|12000|12000|1
1368417600000|2013-05-13 04:00:00|12045|12045|12057.5|12057.5|12145|12145|12020|12020|1
1368504000000|2013-05-14 04:00:00|12057.5|12057.5|12077.5|12077.5|12117.5|12117.5|12040|12040|1
1368590400000|2013-05-15 04:00:00|12077.5|12077.5|12000|12000|12140|12140|11992.5|11992.5|1
1368676800000|2013-05-16 04:00:00|12000|12000|11990|11990|12047.5|12047.5|11967.5|11967.5|1
1368763200000|2013-05-17 04:00:00|11990|11990|11940|11940|12022.5|12022.5|11870|11870|1
1369022400000|2013-05-20 04:00:00|11940|11940|12012.5|12012.5|12100|12100|11887.5|11887.5|1
1369108800000|2013-05-21 04:00:00|12012.5|12012.5|12110|12110|12135|12135|12012.5|12012.5|1
1369195200000|2013-05-22 04:00:00|12110|12110|12000|12000|12135|12135|11970|11970|1
1369281600000|2013-05-23 04:00:00|12000|12000|11912.5|11912.5|12050|12050|11910|11910|1
1369368000000|2013-05-24 04:00:00|11912.5|11912.5|12057.5|12057.5|12100|12100|11912.5|11912.5|1
1369713600000|2013-05-28 04:00:00|12057.5|12057.5|12075|12075|12125|12125|12025|12025|1
1369800000000|2013-05-29 04:00:00|12075|12075|12137.5|12137.5|12150|12150|12065|12065|1
1369886400000|2013-05-30 04:00:00|12137.5|12137.5|12035|12035|12175|12175|12017.5|12017.5|1
1369972800000|2013-05-31 04:00:00|12035|12035|12130|12130|12147.5|12147.5|12030|12030|1
1370232000000|2013-06-03 04:00:00|12130|12130|12072.5|12072.5|12137.5|12137.5|12017.5|12017.5|1
1370318400000|2013-06-04 04:00:00|12072.5|12072.5|12095|12095|12160|12160|12030|12030|1
1370404800000|2013-06-05 04:00:00|12095|12095|12025|12025|12110|12110|12007.5|12007.5|1
1370491200000|2013-06-06 04:00:00|12025|12025|12045|12045|12082.5|12082.5|12010|12010|1
1370577600000|2013-06-07 04:00:00|12045|12045|12012.5|12012.5|12065|12065|11995|11995|1
1370836800000|2013-06-10 04:00:00|12012.5|12012.5|11920|11920|12012.5|12012.5|11910|11910|1
1370923200000|2013-06-11 04:00:00|11920|11920|12032.5|12032.5|12077.5|12077.5|11920|11920|1
1371009600000|2013-06-12 04:00:00|12032.5|12032.5|12015|12015|12055|12055|11950|11950|1
1371096000000|2013-06-13 04:00:00|12015|12015|11985|11985|12022.5|12022.5|11950|11950|1
1371182400000|2013-06-14 04:00:00|11985|11985|11900|11900|11985|11985|11900|11900|1
1371441600000|2013-06-17 04:00:00|11900|11900|11982.5|11982.5|12035|12035|11877.5|11877.5|1
1371528000000|2013-06-18 04:00:00|11982.5|11982.5|11950|11950|11990|11990|11912.5|11912.5|1
1371614400000|2013-06-19 04:00:00|11950|11950|12047.5|12047.5|12060|12060|11942.5|11942.5|1
1371700800000|2013-06-20 04:00:00|12047.5|12047.5|11995|11995|12047.5|12047.5|11940|11940|1
1371787200000|2013-06-21 04:00:00|11995|11995|12125|12125|12162.5|12162.5|11960|11960|1
1372046400000|2013-06-24 04:00:00|12125|12125|12095|12095|12160|12160|12077.5|12077.5|1
1372132800000|2013-06-25 04:00:00|12095|12095|12115|12115|12165|12165|12080|12080|1
1372219200000|2013-06-26 04:00:00|12115|12115|12127.5|12127.5|12187.5|12187.5|12087.5|12087.5|1
1372305600000|2013-06-27 04:00:00|12127.5|12127.5|12115|12115|12170|12170|12047.5|12047.5|1
1372392000000|2013-06-28 04:00:00|12115|12115|11815|11815|12115|12115|11815|11815|1
1372651200000|2013-07-01 04:00:00|11815|11815|12217.5|12217.5|12282.5|12282.5|11815|11815|1
1372737600000|2013-07-02 04:00:00|12217.5|12217.5|12190|12190|12262.5|12262.5|12167.5|12167.5|1
1372824000000|2013-07-03 04:00:00|12190|12190|12195|12195|12257.5|12257.5|12177.5|12177.5|1
1372996800000|2013-07-05 04:00:00|12195|12195|12195|12195|12225|12225|12170|12170|1
1373256000000|2013-07-08 04:00:00|12195|12195|12207.5|12207.5|12255|12255|12195|12195|1
1373342400000|2013-07-09 04:00:00|12207.5|12207.5|12272.5|12272.5|12295|12295|12150|12150|1
1373428800000|2013-07-10 04:00:00|12272.5|12272.5|12207.5|12207.5|12292.5|12292.5|12205|12205|1
1373515200000|2013-07-11 04:00:00|12207.5|12207.5|12192.5|12192.5|12232.5|12232.5|12185|12185|1
1373601600000|2013-07-12 04:00:00|12192.5|12192.5|12185|12185|12210|12210|12112.5|12112.5|1
1373860800000|2013-07-15 04:00:00|12185|12185|12245|12245|12287.5|12287.5|12185|12185|1
1373947200000|2013-07-16 04:00:00|12245|12245|12212.5|12212.5|12275|12275|12200|12200|1
1374033600000|2013-07-17 04:00:00|12212.5|12212.5|12130|12130|12230|12230|12102.5|12102.5|1
1374120000000|2013-07-18 04:00:00|12130|12130|12210|12210|12292.5|12292.5|12110|12110|1
1374206400000|2013-07-19 04:00:00|12210|12210|12197.5|12197.5|12235|12235|12145|12145|1
1374465600000|2013-07-22 04:00:00|12197.5|12197.5|12187.5|12187.5|12250|12250|12135|12135|1
1374552000000|2013-07-23 04:00:00|12187.5|12187.5|12190|12190|12295|12295|12180|12180|1
1374638400000|2013-07-24 04:00:00|12190|12190|12157.5|12157.5|12245|12245|12145|12145|1
1374724800000|2013-07-25 04:00:00|12157.5|12157.5|12165|12165|12185|12185|12080|12080|1
1374811200000|2013-07-26 04:00:00|12165|12165|12180|12180|12237.5|12237.5|12162.5|12162.5|1
1375070400000|2013-07-29 04:00:00|12180|12180|12210|12210|12272.5|12272.5|12180|12180|1
1375156800000|2013-07-30 04:00:00|12210|12210|12165|12165|12227.5|12227.5|12132.5|12132.5|1
1375243200000|2013-07-31 04:00:00|12165|12165|12145|12145|12185|12185|12110|12110|1
1375329600000|2013-08-01 04:00:00|12145|12145|12080|12080|12185|12185|12070|12070|1
1375416000000|2013-08-02 04:00:00|12080|12080|12065|12065|12157.5|12157.5|12037.5|12037.5|1
1375675200000|2013-08-05 04:00:00|12065|12065|12055|12055|12130|12130|12050|12050|1
1375761600000|2013-08-06 04:00:00|12055|12055|12092.5|12092.5|12125|12125|12055|12055|1
1375848000000|2013-08-07 04:00:00|12092.5|12092.5|12122.5|12122.5|12265|12265|12080|12080|1
1375934400000|2013-08-08 04:00:00|12122.5|12122.5|12267.5|12267.5|12367.5|12367.5|12122.5|12122.5|1
1376020800000|2013-08-09 04:00:00|12267.5|12267.5|12250|12250|12290|12290|12210|12210|1
1376280000000|2013-08-12 04:00:00|12250|12250|12360|12360|12367.5|12367.5|12250|12250|1
1376366400000|2013-08-13 04:00:00|12360|12360|12390|12390|12422.5|12422.5|12345|12345|1
1376452800000|2013-08-14 04:00:00|12390|12390|12400|12400|12465|12465|12367.5|12367.5|1
1376539200000|2013-08-15 04:00:00|12400|12400|12370|12370|12425|12425|12352.5|12352.5|1
1376625600000|2013-08-16 04:00:00|12370|12370|12390|12390|12495|12495|12315|12315|1
1376884800000|2013-08-19 04:00:00|12390|12390|12365|12365|12427.5|12427.5|12335|12335|1
1376971200000|2013-08-20 04:00:00|12365|12365|12385|12385|12410|12410|12355|12355|1
1377057600000|2013-08-21 04:00:00|12385|12385|12415|12415|12430|12430|12375|12375|1
1377144000000|2013-08-22 04:00:00|12415|12415|12335|12335|12415|12415|12330|12330|1
1377230400000|2013-08-23 04:00:00|12335|12335|12310|12310|12370|12370|12292.5|12292.5|1
1377489600000|2013-08-26 04:00:00|12310|12310|12340|12340|12390|12390|12290|12290|1
1377576000000|2013-08-27 04:00:00|12340|12340|12295|12295|12340|12340|12290|12290|1
1377662400000|2013-08-28 04:00:00|12295|12295|12330|12330|12360|12360|12295|12295|1
1377748800000|2013-08-29 04:00:00|12330|12330|12355|12355|12365|12365|12310|12310|1
1377835200000|2013-08-30 04:00:00|12355|12355|12270|12270|12375|12375|12250|12250|1
1378180800000|2013-09-03 04:00:00|12270|12270|12620|12620|12730|12730|12270|12270|1
1378267200000|2013-09-04 04:00:00|12620|12620|12600|12600|12622.5|12622.5|12562.5|12562.5|1
1378353600000|2013-09-05 04:00:00|12600|12600|12522.5|12522.5|12602.5|12602.5|12512.5|12512.5|1
1378440000000|2013-09-06 04:00:00|12522.5|12522.5|12567.5|12567.5|12575|12575|12485|12485|1
1378699200000|2013-09-09 04:00:00|12567.5|12567.5|12535|12535|12590|12590|12517.5|12517.5|1
1378785600000|2013-09-10 04:00:00|12535|12535|12502.5|12502.5|12572.5|12572.5|12500|12500|1
1378872000000|2013-09-11 04:00:00|12502.5|12502.5|12505|12505|12565|12565|12495|12495|1
1378958400000|2013-09-12 04:00:00|12505|12505|12482.5|12482.5|12557.5|12557.5|12480|12480|1
1379044800000|2013-09-13 04:00:00|12482.5|12482.5|12525|12525|12545|12545|12482.5|12482.5|1
1379304000000|2013-09-16 04:00:00|12525|12525|12555|12555|12580|12580|12515|12515|1
1379390400000|2013-09-17 04:00:00|12555|12555|12517.5|12517.5|12555|12555|12430|12430|1
1379476800000|2013-09-18 04:00:00|12517.5|12517.5|12527.5|12527.5|12605|12605|12465|12465|1
1379563200000|2013-09-19 04:00:00|12527.5|12527.5|12592.5|12592.5|12622.5|12622.5|12527.5|12527.5|1
1379649600000|2013-09-20 04:00:00|12592.5|12592.5|12595|12595|12640|12640|12577.5|12577.5|1
1379908800000|2013-09-23 04:00:00|12595|12595|12660|12660|12695|12695|12595|12595|1
1379995200000|2013-09-24 04:00:00|12660|12660|12732.5|12732.5|12735|12735|12650|12650|1
1380081600000|2013-09-25 04:00:00|12732.5|12732.5|12755|12755|12790|12790|12717.5|12717.5|1
1380168000000|2013-09-26 04:00:00|12755|12755|12770|12770|12780|12780|12700|12700|1
1380254400000|2013-09-27 04:00:00|12770|12770|12825|12825|12840|12840|12740|12740|1
1380513600000|2013-09-30 04:00:00|12825|12825|12785|12785|12825|12825|12745|12745|1
1380600000000|2013-10-01 04:00:00|12785|12785|12725|12725|12785|12785|12702.5|12702.5|1
1380686400000|2013-10-02 04:00:00|12725|12725|12730|12730|12762.5|12762.5|12707.5|12707.5|1
1380772800000|2013-10-03 04:00:00|12730|12730|12742.5|12742.5|12762.5|12762.5|12697.5|12697.5|1
1380859200000|2013-10-04 04:00:00|12742.5|12742.5|12805|12805|12815|12815|12720|12720|1
1381118400000|2013-10-07 04:00:00|12805|12805|12787.5|12787.5|12815|12815|12765|12765|1
1381204800000|2013-10-08 04:00:00|12787.5|12787.5|12827.5|12827.5|12835|12835|12787.5|12787.5|1
1381291200000|2013-10-09 04:00:00|12827.5|12827.5|12800|12800|12827.5|12827.5|12780|12780|1
1381377600000|2013-10-10 04:00:00|12800|12800|12830|12830|12842.5|12842.5|12790|12790|1
1381464000000|2013-10-11 04:00:00|12830|12830|12880|12880|12890|12890|12830|12830|1
1381723200000|2013-10-14 04:00:00|12880|12880|12945|12945|12960|12960|12880|12880|1
1381809600000|2013-10-15 04:00:00|12945|12945|12850|12850|12945|12945|12845|12845|1
1381896000000|2013-10-16 04:00:00|12850|12850|12930|12930|12940|12940|12850|12850|1
1381982400000|2013-10-17 04:00:00|12930|12930|12915|12915|13075|13075|12860|12860|1
1382068800000|2013-10-18 04:00:00|12915|12915|12987.5|12987.5|13007.5|13007.5|12890|12890|1
1382328000000|2013-10-21 04:00:00|12987.5|12987.5|13012.5|13012.5|13025|13025|12977.5|12977.5|1
1382414400000|2013-10-22 04:00:00|13012.5|13012.5|13110|13110|13130|13130|13012.5|13012.5|1
1382500800000|2013-10-23 04:00:00|13110|13110|13180|13180|13215|13215|13110|13110|1
1382587200000|2013-10-24 04:00:00|13180|13180|13280|13280|13335|13335|13180|13180|1
1382673600000|2013-10-25 04:00:00|13280|13280|13257.5|13257.5|13490|13490|13252.5|13252.5|1
1382932800000|2013-10-28 04:00:00|13257.5|13257.5|13315|13315|13357.5|13357.5|13257.5|13257.5|1
1383019200000|2013-10-29 04:00:00|13315|13315|13340|13340|13355|13355|13307.5|13307.5|1
1383105600000|2013-10-30 04:00:00|13340|13340|13335|13335|13355|13355|13300|13300|1
1383192000000|2013-10-31 04:00:00|13335|13335|13450|13450|13450|13450|13100|13100|1
1383278400000|2013-11-01 04:00:00|13450|13450|13207.5|13207.5|13450|13450|13195|13195|1
1383541200000|2013-11-04 05:00:00|13207.5|13207.5|13210|13210|13262.5|13262.5|13175|13175|1
1383627600000|2013-11-05 05:00:00|13210|13210|13205|13205|13250|13250|13190|13190|1
1383714000000|2013-11-06 05:00:00|13205|13205|13202.5|13202.5|13235|13235|13185|13185|1
1383800400000|2013-11-07 05:00:00|13202.5|13202.5|13167.5|13167.5|13202.5|13202.5|13155|13155|1
1383886800000|2013-11-08 05:00:00|13167.5|13167.5|13240|13240|13250|13250|13152.5|13152.5|1
1384146000000|2013-11-11 05:00:00|13240|13240|13275|13275|13300|13300|13240|13240|1
1384232400000|2013-11-12 05:00:00|13275|13275|13267.5|13267.5|13300|13300|13242.5|13242.5|1
1384318800000|2013-11-13 05:00:00|13267.5|13267.5|13275|13275|13325|13325|13230|13230|1
1384405200000|2013-11-14 05:00:00|13275|13275|13297.5|13297.5|13340|13340|13275|13275|1
1384491600000|2013-11-15 05:00:00|13297.5|13297.5|13340|13340|13350|13350|13267.5|13267.5|1
1384750800000|2013-11-18 05:00:00|13340|13340|13190|13190|13340|13340|13142.5|13142.5|1
1384837200000|2013-11-19 05:00:00|13190|13190|13095|13095|13190|13190|13072.5|13072.5|1
1384923600000|2013-11-20 05:00:00|13095|13095|13105|13105|13140|13140|13070|13070|1
1385010000000|2013-11-21 05:00:00|13105|13105|13145|13145|13180|13180|13065|13065|1
1385096400000|2013-11-22 05:00:00|13145|13145|13147.5|13147.5|13185|13185|13092.5|13092.5|1
1385355600000|2013-11-25 05:00:00|13147.5|13147.5|13107.5|13107.5|13185|13185|13100|13100|1
1385442000000|2013-11-26 05:00:00|13107.5|13107.5|13195|13195|13217.5|13217.5|13102.5|13102.5|1
1385528400000|2013-11-27 05:00:00|13195|13195|13310|13310|13337.5|13337.5|13177.5|13177.5|1
1385701200000|2013-11-29 05:00:00|13310|13310|13347.5|13347.5|13370|13370|13310|13310|1
1385960400000|2013-12-02 05:00:00|13347.5|13347.5|13325|13325|13350|13350|13282.5|13282.5|1
1386046800000|2013-12-03 05:00:00|13325|13325|13252.5|13252.5|13325|13325|13250|13250|1
1386133200000|2013-12-04 05:00:00|13252.5|13252.5|13272.5|13272.5|13292.5|13292.5|13245|13245|1
1386219600000|2013-12-05 05:00:00|13272.5|13272.5|13165|13165|13290|13290|13160|13160|1
1386306000000|2013-12-06 05:00:00|13165|13165|13142.5|13142.5|13195|13195|13132.5|13132.5|1
1386565200000|2013-12-09 05:00:00|13142.5|13142.5|13160|13160|13185|13185|13142.5|13142.5|1
1386651600000|2013-12-10 05:00:00|13160|13160|13167.5|13167.5|13197.5|13197.5|13110|13110|1
1386738000000|2013-12-11 05:00:00|13167.5|13167.5|13190|13190|13202.5|13202.5|13157.5|13157.5|1
1386824400000|2013-12-12 05:00:00|13190|13190|13225|13225|13255|13255|13185|13185|1
1386910800000|2013-12-13 05:00:00|13225|13225|13187.5|13187.5|13242.5|13242.5|13130|13130|1
1387170000000|2013-12-16 05:00:00|13187.5|13187.5|13200|13200|13225|13225|13130|13130|1
1387256400000|2013-12-17 05:00:00|13200|13200|13175|13175|13217.5|13217.5|13157.5|13157.5|1
1387342800000|2013-12-18 05:00:00|13175|13175|13095|13095|13177.5|13177.5|13092.5|13092.5|1
1387429200000|2013-12-19 05:00:00|13095|13095|13180|13180|13200|13200|13090|13090|1
1387515600000|2013-12-20 05:00:00|13180|13180|13252.5|13252.5|13297.5|13297.5|13180|13180|1
1387774800000|2013-12-23 05:00:00|13252.5|13252.5|13270|13270|13290|13290|13252.5|13252.5|1
1387861200000|2013-12-24 05:00:00|13270|13270|13235|13235|13300|13300|13200|13200|1
1388034000000|2013-12-26 05:00:00|13235|13235|13270|13270|13275|13275|13235|13235|1
1388120400000|2013-12-27 05:00:00|13270|13270|13385|13385|13405|13405|13260|13260|1
1388379600000|2013-12-30 05:00:00|13385|13385|13440|13440|13462.5|13462.5|13382.5|13382.5|1
1388466000000|2013-12-31 05:00:00|13440|13440|13450|13450|13515|13515|13365|13365|1
1388638800000|2014-01-02 05:00:00|13450|13450|13562.5|13562.5|13580|13580|13450|13450|1
1388725200000|2014-01-03 05:00:00|13562.5|13562.5|13630|13630|13637.5|13637.5|13562.5|13562.5|1
1388984400000|2014-01-06 05:00:00|13630|13630|13682.5|13682.5|13705|13705|13617.5|13617.5|1
1389070800000|2014-01-07 05:00:00|13682.5|13682.5|13652.5|13652.5|13722.5|13722.5|13632.5|13632.5|1
1389157200000|2014-01-08 05:00:00|13652.5|13652.5|13652.5|13652.5|13722.5|13722.5|13635|13635|1
1389243600000|2014-01-09 05:00:00|13652.5|13652.5|13655|13655|13732.5|13732.5|13635|13635|1
1389330000000|2014-01-10 05:00:00|13655|13655|13670|13670|13722.5|13722.5|13645|13645|1
1389589200000|2014-01-13 05:00:00|13670|13670|13660|13660|13717.5|13717.5|13605|13605|1
1389675600000|2014-01-14 05:00:00|13660|13660|13765|13765|13782.5|13782.5|13650|13650|1
1389762000000|2014-01-15 05:00:00|13765|13765|13942.5|13942.5|14017.5|14017.5|13765|13765|1
1389848400000|2014-01-16 05:00:00|13942.5|13942.5|14015|14015|14100|14100|13942.5|13942.5|1
1389934800000|2014-01-17 05:00:00|14015|14015|14035|14035|14050|14050|13930|13930|1
1390280400000|2014-01-21 05:00:00|14035|14035|14155|14155|14190|14190|14035|14035|1
1390366800000|2014-01-22 05:00:00|14155|14155|14367.5|14367.5|14455|14455|14102.5|14102.5|1
1390453200000|2014-01-23 05:00:00|14367.5|14367.5|14392.5|14392.5|14457.5|14457.5|14267.5|14267.5|1
1390539600000|2014-01-24 05:00:00|14392.5|14392.5|14340|14340|14400|14400|14265|14265|1
1390798800000|2014-01-27 05:00:00|14340|14340|14315|14315|14340|14340|14245|14245|1
1390885200000|2014-01-28 05:00:00|14315|14315|14255|14255|14330|14330|14197.5|14197.5|1
1390971600000|2014-01-29 05:00:00|14255|14255|14207.5|14207.5|14255|14255|14140|14140|1
1391058000000|2014-01-30 05:00:00|14207.5|14207.5|14215|14215|14240|14240|14170|14170|1
1391144400000|2014-01-31 05:00:00|14215|14215|14167.5|14167.5|14272.5|14272.5|14120|14120|1
1391403600000|2014-02-03 05:00:00|14167.5|14167.5|14037.5|14037.5|14172.5|14172.5|14015|14015|1
1391490000000|2014-02-04 05:00:00|14037.5|14037.5|13960|13960|14057.5|14057.5|13947.5|13947.5|1
1391576400000|2014-02-05 05:00:00|13960|13960|13970|13970|14017.5|14017.5|13940|13940|1
1391662800000|2014-02-06 05:00:00|13970|13970|13955|13955|14007.5|14007.5|13890|13890|1
1391749200000|2014-02-07 05:00:00|13955|13955|14120|14120|14137.5|14137.5|13940|13940|1
1392008400000|2014-02-10 05:00:00|14120|14120|14150|14150|14177.5|14177.5|14037.5|14037.5|1
1392094800000|2014-02-11 05:00:00|14150|14150|14280|14280|14307.5|14307.5|14120|14120|1
1392181200000|2014-02-12 05:00:00|14280|14280|14210|14210|14327.5|14327.5|14205|14205|1
1392267600000|2014-02-13 05:00:00|14210|14210|14315|14315|14347.5|14347.5|14210|14210|1
1392354000000|2014-02-14 05:00:00|14315|14315|14260|14260|14350|14350|14235|14235|1
1392699600000|2014-02-18 05:00:00|14260|14260|14375|14375|14375|14375|14260|14260|1
1392786000000|2014-02-19 05:00:00|14375|14375|14387.5|14387.5|14440|14440|14345|14345|1
1392872400000|2014-02-20 05:00:00|14387.5|14387.5|14460|14460|14497.5|14497.5|14365|14365|1
1392958800000|2014-02-21 05:00:00|14460|14460|14455|14455|14517.5|14517.5|14400|14400|1
1393218000000|2014-02-24 05:00:00|14455|14455|14515|14515|14550|14550|14455|14455|1
1393304400000|2014-02-25 05:00:00|14515|14515|14645|14645|14690|14690|14515|14515|1
1393390800000|2014-02-26 05:00:00|14645|14645|14865|14865|14945|14945|14645|14645|1
1393477200000|2014-02-27 05:00:00|14865|14865|15005|15005|15095|15095|14865|14865|1
1393563600000|2014-02-28 05:00:00|15005|15005|15195|15195|15300|15300|15005|15005|1
1393822800000|2014-03-03 05:00:00|15195|15195|14412.5|14412.5|15195|15195|14375|14375|1
1393909200000|2014-03-04 05:00:00|14412.5|14412.5|14562.5|14562.5|14630|14630|14405|14405|1
1393995600000|2014-03-05 05:00:00|14562.5|14562.5|14367.5|14367.5|14682.5|14682.5|14262.5|14262.5|1
1394082000000|2014-03-06 05:00:00|14367.5|14367.5|14315|14315|14400|14400|14277.5|14277.5|1
1394168400000|2014-03-07 05:00:00|14315|14315|14325|14325|14355|14355|14287.5|14287.5|1
1394424000000|2014-03-10 04:00:00|14325|14325|14315|14315|14357.5|14357.5|14270|14270|1
1394510400000|2014-03-11 04:00:00|14315|14315|14322.5|14322.5|14457.5|14457.5|14270|14270|1
1394596800000|2014-03-12 04:00:00|14322.5|14322.5|14387.5|14387.5|14410|14410|14307.5|14307.5|1
1394683200000|2014-03-13 04:00:00|14387.5|14387.5|14362.5|14362.5|14410|14410|14295|14295|1
1394769600000|2014-03-14 04:00:00|14362.5|14362.5|14525|14525|14550|14550|14362.5|14362.5|1
1395028800000|2014-03-17 04:00:00|14525|14525|14502.5|14502.5|14592.5|14592.5|14500|14500|1
1395115200000|2014-03-18 04:00:00|14502.5|14502.5|14570|14570|14582.5|14582.5|14472.5|14472.5|1
1395201600000|2014-03-19 04:00:00|14570|14570|14612.5|14612.5|14637.5|14637.5|14540|14540|1
1395288000000|2014-03-20 04:00:00|14612.5|14612.5|14442.5|14442.5|14692.5|14692.5|14440|14440|1
1395374400000|2014-03-21 04:00:00|14442.5|14442.5|14400|14400|14490|14490|14350|14350|1
1395633600000|2014-03-24 04:00:00|14400|14400|14415|14415|14465|14465|14357.5|14357.5|1
1395720000000|2014-03-25 04:00:00|14415|14415|14437.5|14437.5|14540|14540|14310|14310|1
1395806400000|2014-03-26 04:00:00|14437.5|14437.5|14580|14580|14635|14635|14437.5|14437.5|1
1395892800000|2014-03-27 04:00:00|14580|14580|14647.5|14647.5|14667.5|14667.5|14527.5|14527.5|1
1395979200000|2014-03-28 04:00:00|14647.5|14647.5|14650|14650|14700|14700|14585|14585|1
1396238400000|2014-03-31 04:00:00|14650|14650|14585|14585|14650|14650|14537.5|14537.5|1
1396324800000|2014-04-01 04:00:00|14585|14585|14475|14475|14600|14600|14437.5|14437.5|1
1396411200000|2014-04-02 04:00:00|14475|14475|14460|14460|14525|14525|14432.5|14432.5|1
1396497600000|2014-04-03 04:00:00|14460|14460|14515|14515|14545|14545|14460|14460|1
1396584000000|2014-04-04 04:00:00|14515|14515|14305|14305|14540|14540|14275|14275|1
1396843200000|2014-04-07 04:00:00|14305|14305|14302.5|14302.5|14342.5|14342.5|14232.5|14232.5|1
1396929600000|2014-04-08 04:00:00|14302.5|14302.5|14332.5|14332.5|14360|14360|14275|14275|1
1397016000000|2014-04-09 04:00:00|14332.5|14332.5|14375|14375|14392.5|14392.5|14300|14300|1
1397102400000|2014-04-10 04:00:00|14375|14375|14400|14400|14415|14415|14325|14325|1
1397188800000|2014-04-11 04:00:00|14400|14400|14485|14485|14520|14520|14400|14400|1
1397448000000|2014-04-14 04:00:00|14485|14485|14535|14535|14545|14545|14477.5|14477.5|1
1397534400000|2014-04-15 04:00:00|14535|14535|14527.5|14527.5|14540|14540|14460|14460|1
1397620800000|2014-04-16 04:00:00|14527.5|14527.5|14575|14575|14580|14580|14497.5|14497.5|1
1397707200000|2014-04-17 04:00:00|14575|14575|14420|14420|14575|14575|14380|14380|1
1398052800000|2014-04-21 04:00:00|14420|14420|14345|14345|14420|14420|14255|14255|1
1398139200000|2014-04-22 04:00:00|14345|14345|14370|14370|14425|14425|14315|14315|1
1398225600000|2014-04-23 04:00:00|14370|14370|14392.5|14392.5|14400|14400|14307.5|14307.5|1
1398312000000|2014-04-24 04:00:00|14392.5|14392.5|14425|14425|14470|14470|14360|14360|1
1398398400000|2014-04-25 04:00:00|14425|14425|14500|14500|14510|14510|14385|14385|1
1398657600000|2014-04-28 04:00:00|14500|14500|14540|14540|14595|14595|14500|14500|1
1398744000000|2014-04-29 04:00:00|14540|14540|14550|14550|14560|14560|14485|14485|1
1398830400000|2014-04-30 04:00:00|14550|14550|14582.5|14582.5|14850|14850|14490|14490|1
1398916800000|2014-05-01 04:00:00|14582.5|14582.5|13925|13925|14582.5|14582.5|13705|13705|1
1399003200000|2014-05-02 04:00:00|13925|13925|13805|13805|13995|13995|13787.5|13787.5|1
1399262400000|2014-05-05 04:00:00|13805|13805|13752.5|13752.5|13877.5|13877.5|13740|13740|1
1399348800000|2014-05-06 04:00:00|13752.5|13752.5|13830|13830|13857.5|13857.5|13752.5|13752.5|1
1399435200000|2014-05-07 04:00:00|13830|13830|13757.5|13757.5|13900|13900|13730|13730|1
1399521600000|2014-05-08 04:00:00|13757.5|13757.5|13792.5|13792.5|13815|13815|13750|13750|1
1399608000000|2014-05-09 04:00:00|13792.5|13792.5|13805|13805|13855|13855|13740|13740|1
1399867200000|2014-05-12 04:00:00|13805|13805|13765|13765|13870|13870|13757.5|13757.5|1
1399953600000|2014-05-13 04:00:00|13765|13765|13700|13700|13785|13785|13680|13680|1
1400040000000|2014-05-14 04:00:00|13700|13700|13745|13745|13817.5|13817.5|13682.5|13682.5|1
1401163200000|2014-05-27 04:00:00|13630|13630|13560|13560|13650|13650|13540|13540|1
1401249600000|2014-05-28 04:00:00|13560|13560|13615|13615|13647.5|13647.5|13547.5|13547.5|1
1401336000000|2014-05-29 04:00:00|13615|13615|13802.5|13802.5|13870|13870|13615|13615|1
1401422400000|2014-05-30 04:00:00|13802.5|13802.5|13780|13780|13852.5|13852.5|13742.5|13742.5|1
1401681600000|2014-06-02 04:00:00|13780|13780|13770|13770|13810|13810|13740|13740|1
1401768000000|2014-06-03 04:00:00|13770|13770|13835|13835|13885|13885|13770|13770|1
1401854400000|2014-06-04 04:00:00|13835|13835|13800|13800|13867.5|13867.5|13750|13750|1
1401940800000|2014-06-05 04:00:00|13800|13800|13950|13950|13980|13980|13800|13800|1
1402027200000|2014-06-06 04:00:00|13950|13950|14012.5|14012.5|14092.5|14092.5|13922.5|13922.5|1
1402286400000|2014-06-09 04:00:00|14012.5|14012.5|14282.5|14282.5|14310|14310|14012.5|14012.5|1
1402372800000|2014-06-10 04:00:00|14282.5|14282.5|14350|14350|14380|14380|14235|14235|1
1402459200000|2014-06-11 04:00:00|14350|14350|14302.5|14302.5|14407.5|14407.5|14287.5|14287.5|1
1402545600000|2014-06-12 04:00:00|14302.5|14302.5|14600|14600|14602.5|14602.5|14302.5|14302.5|1
1402632000000|2014-06-13 04:00:00|14600|14600|14760|14760|14787.5|14787.5|14560|14560|1
1402891200000|2014-06-16 04:00:00|14760|14760|14745|14745|14792.5|14792.5|14710|14710|1
1402977600000|2014-06-17 04:00:00|14745|14745|14650|14650|14865|14865|14645|14645|1
1403064000000|2014-06-18 04:00:00|14650|14650|14590|14590|14687.5|14687.5|14485|14485|1
1403150400000|2014-06-19 04:00:00|14590|14590|14800|14800|14842.5|14842.5|14590|14590|1
1403236800000|2014-06-20 04:00:00|14800|14800|14755|14755|14845|14845|14670|14670|1
1403496000000|2014-06-23 04:00:00|14755|14755|14815|14815|14827.5|14827.5|14755|14755|1
1403582400000|2014-06-24 04:00:00|14815|14815|15115|15115|15115|15115|14790|14790|1
1403668800000|2014-06-25 04:00:00|15115|15115|15195|15195|15265|15265|15082.5|15082.5|1
1403755200000|2014-06-26 04:00:00|15195|15195|15375|15375|15410|15410|15195|15195|1
1403841600000|2014-06-27 04:00:00|15375|15375|15225|15225|15407.5|15407.5|15195|15195|1
1404100800000|2014-06-30 04:00:00|15225|15225|15300|15300|15422.5|15422.5|15172.5|15172.5|1
1404187200000|2014-07-01 04:00:00|15300|15300|15150|15150|15300|15300|15037.5|15037.5|1
1404273600000|2014-07-02 04:00:00|15150|15150|15232.5|15232.5|15450|15450|15107.5|15107.5|1
1404360000000|2014-07-03 04:00:00|15232.5|15232.5|15500|15500|15532.5|15532.5|15232.5|15232.5|1
1404705600000|2014-07-07 04:00:00|15500|15500|15495|15495|15650|15650|15427.5|15427.5|1
1404792000000|2014-07-08 04:00:00|15495|15495|15352.5|15352.5|15532.5|15532.5|15297.5|15297.5|1
1404878400000|2014-07-09 04:00:00|15352.5|15352.5|15080|15080|15537.5|15537.5|15052.5|15052.5|1
1404964800000|2014-07-10 04:00:00|15080|15080|14815|14815|15162.5|15162.5|14795|14795|1
1405051200000|2014-07-11 04:00:00|14815|14815|14912.5|14912.5|14957.5|14957.5|14657.5|14657.5|1
1405310400000|2014-07-14 04:00:00|14912.5|14912.5|14780|14780|14935|14935|14727.5|14727.5|1
1405396800000|2014-07-15 04:00:00|14780|14780|14857.5|14857.5|14887.5|14887.5|14765|14765|1
1405483200000|2014-07-16 04:00:00|14857.5|14857.5|14767.5|14767.5|14930|14930|14727.5|14727.5|1
1405569600000|2014-07-17 04:00:00|14767.5|14767.5|15065|15065|15067.5|15067.5|14767.5|14767.5|1
1405656000000|2014-07-18 04:00:00|15065|15065|15162.5|15162.5|15202.5|15202.5|15020|15020|1
1405915200000|2014-07-21 04:00:00|15162.5|15162.5|15295|15295|15332.5|15332.5|15125|15125|1
1406001600000|2014-07-22 04:00:00|15295|15295|15595|15595|15595|15595|15295|15295|1
1406088000000|2014-07-23 04:00:00|15595|15595|15605|15605|15757.5|15757.5|15462.5|15462.5|1
1406174400000|2014-07-24 04:00:00|15605|15605|15655|15655|15865|15865|15535|15535|1
1406260800000|2014-07-25 04:00:00|15655|15655|15910|15910|15910|15910|15645|15645|1
1406520000000|2014-07-28 04:00:00|15910|15910|15905|15905|16025|16025|15815|15815|1
1406606400000|2014-07-29 04:00:00|15905|15905|15877.5|15877.5|15960|15960|15840|15840|1
1406692800000|2014-07-30 04:00:00|15877.5|15877.5|15985|15985|16012.5|16012.5|15865|15865|1
1406779200000|2014-07-31 04:00:00|15985|15985|15792.5|15792.5|16017.5|16017.5|15750|15750|1
1406865600000|2014-08-01 04:00:00|15792.5|15792.5|15730|15730|15792.5|15792.5|15530|15530|1
1407124800000|2014-08-04 04:00:00|15730|15730|15822.5|15822.5|15895|15895|15625|15625|1
1407211200000|2014-08-05 04:00:00|15822.5|15822.5|15845|15845|15925|15925|15795|15795|1
1407297600000|2014-08-06 04:00:00|15845|15845|15855|15855|15875|15875|15730|15730|1
1407384000000|2014-08-07 04:00:00|15855|15855|15555|15555|15885|15885|15555|15555|1
1407470400000|2014-08-08 04:00:00|15555|15555|15255|15255|15555|15555|15255|15255|1
1407729600000|2014-08-11 04:00:00|15255|15255|15262.5|15262.5|15345|15345|15050|15050|1
1407816000000|2014-08-12 04:00:00|15262.5|15262.5|14962.5|14962.5|15262.5|15262.5|14962.5|14962.5|1
1407902400000|2014-08-13 04:00:00|14962.5|14962.5|14822.5|14822.5|14962.5|14962.5|14680|14680|1
1407988800000|2014-08-14 04:00:00|14822.5|14822.5|15000|15000|15000|15000|14810|14810|1
1408075200000|2014-08-15 04:00:00|15000|15000|15060|15060|15122.5|15122.5|14965|14965|1
1408334400000|2014-08-18 04:00:00|15060|15060|15160|15160|15175|15175|15000|15000|1
1408420800000|2014-08-19 04:00:00|15160|15160|15050|15050|15197.5|15197.5|14980|14980|1
1408507200000|2014-08-20 04:00:00|15050|15050|14925|14925|15050|15050|14775|14775|1
1408593600000|2014-08-21 04:00:00|14925|14925|14965|14965|14965|14965|14805|14805|1
1408680000000|2014-08-22 04:00:00|14965|14965|15185|15185|15185|15185|14960|14960|1
1408939200000|2014-08-25 04:00:00|15185|15185|15275|15275|15275|15275|15162.5|15162.5|1
1409025600000|2014-08-26 04:00:00|15275|15275|15355|15355|15357.5|15357.5|15242.5|15242.5|1
1409112000000|2014-08-27 04:00:00|15355|15355|15320|15320|15355|15355|15280|15280|1
1409198400000|2014-08-28 04:00:00|15320|15320|15465|15465|15542.5|15542.5|15307.5|15307.5|1
1409284800000|2014-08-29 04:00:00|15465|15465|15590|15590|15620|15620|15350|15350|1
1409630400000|2014-09-02 04:00:00|15590|15590|15242.5|15242.5|15590|15590|15175|15175|1
1409716800000|2014-09-03 04:00:00|15242.5|15242.5|15542.5|15542.5|15542.5|15542.5|15242.5|15242.5|1
1409803200000|2014-09-04 04:00:00|15542.5|15542.5|15705|15705|15842.5|15842.5|15542.5|15542.5|1
1409889600000|2014-09-05 04:00:00|15705|15705|15975|15975|16005|16005|15705|15705|1
1410148800000|2014-09-08 04:00:00|15975|15975|15852.5|15852.5|16030|16030|15820|15820|1
1410235200000|2014-09-09 04:00:00|15852.5|15852.5|15967.5|15967.5|16045|16045|15847.5|15847.5|1
1410321600000|2014-09-10 04:00:00|15967.5|15967.5|15970|15970|16175|16175|15795|15795|1
1410408000000|2014-09-11 04:00:00|15970|15970|15737.5|15737.5|16002.5|16002.5|15725|15725|1
1410494400000|2014-09-12 04:00:00|15737.5|15737.5|15627.5|15627.5|15827.5|15827.5|15605|15605|1
1410753600000|2014-09-15 04:00:00|15627.5|15627.5|15635|15635|15735|15735|15547.5|15547.5|1
1410840000000|2014-09-16 04:00:00|15635|15635|15620|15620|15645|15645|15480|15480|1
1410926400000|2014-09-17 04:00:00|15620|15620|15702.5|15702.5|15797.5|15797.5|15620|15620|1
1411012800000|2014-09-18 04:00:00|15702.5|15702.5|15560|15560|15702.5|15702.5|15462.5|15462.5|1
1411099200000|2014-09-19 04:00:00|15560|15560|15562.5|15562.5|15632.5|15632.5|15505|15505|1
1411358400000|2014-09-22 04:00:00|15562.5|15562.5|15550|15550|15565|15565|15450|15450|1
1411444800000|2014-09-23 04:00:00|15550|15550|15545|15545|15590|15590|15450|15450|1
1411531200000|2014-09-24 04:00:00|15545|15545|15532.5|15532.5|15560|15560|15470|15470|1
1411617600000|2014-09-25 04:00:00|15532.5|15532.5|15545|15545|15600|15600|15477.5|15477.5|1
1411704000000|2014-09-26 04:00:00|15545|15545|15845|15845|15845|15845|15527.5|15527.5|1
1411963200000|2014-09-29 04:00:00|15845|15845|16095|16095|16145|16145|15810|15810|1
1412049600000|2014-09-30 04:00:00|16095|16095|16045|16045|16167.5|16167.5|15990|15990|1
1412136000000|2014-10-01 04:00:00|16045|16045|16247.5|16247.5|16265|16265|15992.5|15992.5|1
1412222400000|2014-10-02 04:00:00|16247.5|16247.5|16285|16285|16335|16335|16165|16165|1
1412308800000|2014-10-03 04:00:00|16285|16285|16240|16240|16392.5|16392.5|16210|16210|1
1412568000000|2014-10-06 04:00:00|16240|16240|16305|16305|16330|16330|16202.5|16202.5|1
1412654400000|2014-10-07 04:00:00|16305|16305|16577.5|16577.5|16605|16605|16305|16305|1
1412740800000|2014-10-08 04:00:00|16577.5|16577.5|16610|16610|16725|16725|16532.5|16532.5|1
1412827200000|2014-10-09 04:00:00|16610|16610|16400|16400|16777.5|16777.5|16310|16310|1
1412913600000|2014-10-10 04:00:00|16400|16400|16490|16490|16547.5|16547.5|16355|16355|1
1413172800000|2014-10-13 04:00:00|16490|16490|16650|16650|16700|16700|16490|16490|1
1413259200000|2014-10-14 04:00:00|16650|16650|16435|16435|16665|16665|16395|16395|1
1413345600000|2014-10-15 04:00:00|16435|16435|16295|16295|16520|16520|16220|16220|1
1413432000000|2014-10-16 04:00:00|16295|16295|16525|16525|16527.5|16527.5|16290|16290|1
1413518400000|2014-10-17 04:00:00|16525|16525|16505|16505|16530|16530|16405|16405|1
1413777600000|2014-10-20 04:00:00|16505|16505|16790|16790|16792.5|16792.5|16482.5|16482.5|1
1413864000000|2014-10-21 04:00:00|16790|16790|16655|16655|16887.5|16887.5|16607.5|16607.5|1
1413950400000|2014-10-22 04:00:00|16655|16655|16805|16805|16827.5|16827.5|16642.5|16642.5|1
1414036800000|2014-10-23 04:00:00|16805|16805|16905|16905|17015|17015|16740|16740|1
1414123200000|2014-10-24 04:00:00|16905|16905|16825|16825|17010|17010|16757.5|16757.5|1
1414382400000|2014-10-27 04:00:00|16825|16825|16955|16955|16997.5|16997.5|16825|16825|1
1414468800000|2014-10-28 04:00:00|16955|16955|16920|16920|16967.5|16967.5|16855|16855|1
1414555200000|2014-10-29 04:00:00|16920|16920|16900|16900|16970|16970|16850|16850|1
1414641600000|2014-10-30 04:00:00|16900|16900|17050|17050|17135|17135|16900|16900|1
1414728000000|2014-10-31 04:00:00|17050|17050|16950|16950|17197.5|17197.5|16700|16700|1
1414990800000|2014-11-03 05:00:00|16950|16950|16705|16705|16950|16950|16517.5|16517.5|1
1415077200000|2014-11-04 05:00:00|16705|16705|16665|16665|16725|16725|16635|16635|1
1415163600000|2014-11-05 05:00:00|16665|16665|16520|16520|16670|16670|16490|16490|1
1415250000000|2014-11-06 05:00:00|16520|16520|16535|16535|16645|16645|16507.5|16507.5|1
1415336400000|2014-11-07 05:00:00|16535|16535|16680|16680|16727.5|16727.5|16510|16510|1
1415595600000|2014-11-10 05:00:00|16680|16680|16712.5|16712.5|16790|16790|16680|16680|1
1415682000000|2014-11-11 05:00:00|16712.5|16712.5|16725|16725|16810|16810|16647.5|16647.5|1
1415768400000|2014-11-12 05:00:00|16725|16725|16775|16775|16835|16835|16652.5|16652.5|1
1415854800000|2014-11-13 05:00:00|16775|16775|16965|16965|17020|17020|16775|16775|1
1415941200000|2014-11-14 05:00:00|16965|16965|17020|17020|17057.5|17057.5|16925|16925|1
1416200400000|2014-11-17 05:00:00|17020|17020|17100|17100|17130|17130|17020|17020|1
1416286800000|2014-11-18 05:00:00|17100|17100|17082.5|17082.5|17107.5|17107.5|17042.5|17042.5|1
1416373200000|2014-11-19 05:00:00|17082.5|17082.5|17082.5|17082.5|17125|17125|17010|17010|1
1416459600000|2014-11-20 05:00:00|17082.5|17082.5|17025|17025|17125|17125|16982.5|16982.5|1
1416546000000|2014-11-21 05:00:00|17025|17025|17090|17090|17127.5|17127.5|16980|16980|1
1416805200000|2014-11-24 05:00:00|17090|17090|16950|16950|17165|17165|16902.5|16902.5|1
1416891600000|2014-11-25 05:00:00|16950|16950|17015|17015|17040|17040|16915|16915|1
1416978000000|2014-11-26 05:00:00|17015|17015|16925|16925|17067.5|17067.5|16887.5|16887.5|1
1417150800000|2014-11-28 05:00:00|16925|16925|16887.5|16887.5|16925|16925|16827.5|16827.5|1
1417410000000|2014-12-01 05:00:00|16887.5|16887.5|16995|16995|16995|16995|16767.5|16767.5|1
1417496400000|2014-12-02 05:00:00|16995|16995|16862.5|16862.5|17010|17010|16785|16785|1
1417582800000|2014-12-03 05:00:00|16862.5|16862.5|16685|16685|16862.5|16862.5|16582.5|16582.5|1
1417669200000|2014-12-04 05:00:00|16685|16685|16645|16645|16740|16740|16625|16625|1
1417755600000|2014-12-05 05:00:00|16645|16645|16445|16445|16650|16650|16387.5|16387.5|1
1418014800000|2014-12-08 05:00:00|16445|16445|16145|16145|16450|16450|16145|16145|1
1418101200000|2014-12-09 05:00:00|16145|16145|16240|16240|16320|16320|16075|16075|1
1418187600000|2014-12-10 05:00:00|16240|16240|16247.5|16247.5|16277.5|16277.5|16102.5|16102.5|1
1418274000000|2014-12-11 05:00:00|16247.5|16247.5|16240|16240|16337.5|16337.5|16202.5|16202.5|1
1418360400000|2014-12-12 05:00:00|16240|16240|16205|16205|16342.5|16342.5|16037.5|16037.5|1
1418619600000|2014-12-15 05:00:00|16205|16205|16197.5|16197.5|16220|16220|16095|16095|1
1418706000000|2014-12-16 05:00:00|16197.5|16197.5|15897.5|15897.5|16197.5|16197.5|15897.5|15897.5|1
1418792400000|2014-12-17 05:00:00|15897.5|15897.5|15642.5|15642.5|15987.5|15987.5|15597.5|15597.5|1
1418878800000|2014-12-18 05:00:00|15642.5|15642.5|15870|15870|15942.5|15942.5|15595|15595|1
1418965200000|2014-12-19 05:00:00|15870|15870|16075|16075|16150|16150|15870|15870|1
1419224400000|2014-12-22 05:00:00|16075|16075|16185|16185|16220|16220|16075|16075|1
1419310800000|2014-12-23 05:00:00|16185|16185|16185|16185|16210|16210|16032.5|16032.5|1
1419397200000|2014-12-24 05:00:00|16185|16185|16250|16250|16307.5|16307.5|16100|16100|1
1419570000000|2014-12-26 05:00:00|16250|16250|16475|16475|16480|16480|16217.5|16217.5|1
1419829200000|2014-12-29 05:00:00|16475|16475|16650|16650|16725|16725|16475|16475|1
1419915600000|2014-12-30 05:00:00|16650|16650|16587.5|16587.5|16717.5|16717.5|16540|16540|1
1420002000000|2014-12-31 05:00:00|16587.5|16587.5|16570|16570|16720|16720|16570|16570|1
1420174800000|2015-01-02 05:00:00|16570|16570|16567.5|16567.5|16647.5|16647.5|16505|16505|1
1420434000000|2015-01-05 05:00:00|16567.5|16567.5|16622.5|16622.5|16687.5|16687.5|16560|16560|1
1420520400000|2015-01-06 05:00:00|16622.5|16622.5|16602.5|16602.5|16660|16660|16427.5|16427.5|1
1420606800000|2015-01-07 05:00:00|16602.5|16602.5|16590|16590|16675|16675|16497.5|16497.5|1
1420693200000|2015-01-08 05:00:00|16590|16590|16360|16360|16697.5|16697.5|16290|16290|1
1420779600000|2015-01-09 05:00:00|16360|16360|16060|16060|16372.5|16372.5|16060|16060|1
1421038800000|2015-01-12 05:00:00|16060|16060|16045|16045|16272.5|16272.5|15985|15985|1
1421125200000|2015-01-13 05:00:00|16045|16045|15745|15745|16177.5|16177.5|15745|15745|1
1421211600000|2015-01-14 05:00:00|15745|15745|15575|15575|15880|15880|15397.5|15397.5|1
1421298000000|2015-01-15 05:00:00|15575|15575|15420|15420|15695|15695|15390|15390|1
1421384400000|2015-01-16 05:00:00|15420|15420|15445|15445|15532.5|15532.5|15325|15325|1
1421730000000|2015-01-20 05:00:00|15445|15445|15305|15305|15482.5|15482.5|15145|15145|1
1421816400000|2015-01-21 05:00:00|15305|15305|15370|15370|15415|15415|15227.5|15227.5|1
1421902800000|2015-01-22 05:00:00|15370|15370|15335|15335|15495|15495|15300|15300|1
1421989200000|2015-01-23 05:00:00|15335|15335|15035|15035|15335|15335|15035|15035|1
1422248400000|2015-01-26 05:00:00|15035|15035|14982.5|14982.5|15325|15325|14837.5|14837.5|1
1422334800000|2015-01-27 05:00:00|14982.5|14982.5|15282.5|15282.5|15282.5|15282.5|14982.5|14982.5|1
1422421200000|2015-01-28 05:00:00|15282.5|15282.5|15395|15395|15435|15435|15232.5|15232.5|1
1422507600000|2015-01-29 05:00:00|15395|15395|15352.5|15352.5|15547.5|15547.5|15152.5|15152.5|1
1422594000000|2015-01-30 05:00:00|15352.5|15352.5|15485|15485|15537.5|15537.5|15280|15280|1
1422853200000|2015-02-02 05:00:00|15485|15485|15320|15320|15600|15600|15252.5|15252.5|1
1422939600000|2015-02-03 05:00:00|15320|15320|15375|15375|15437.5|15437.5|15202.5|15202.5|1
1423026000000|2015-02-04 05:00:00|15375|15375|15300|15300|15477.5|15477.5|15287.5|15287.5|1
1423112400000|2015-02-05 05:00:00|15300|15300|15342.5|15342.5|15412.5|15412.5|15235|15235|1
1423198800000|2015-02-06 05:00:00|15342.5|15342.5|15607.5|15607.5|15620|15620|15342.5|15342.5|1
1423458000000|2015-02-09 05:00:00|15607.5|15607.5|15845|15845|15875|15875|15607.5|15607.5|1
1423544400000|2015-02-10 05:00:00|15845|15845|15910|15910|15965|15965|15800|15800|1
1423630800000|2015-02-11 05:00:00|15910|15910|15860|15860|15965|15965|15812.5|15812.5|1
1423717200000|2015-02-12 05:00:00|15860|15860|15910|15910|15940|15940|15730|15730|1
1423803600000|2015-02-13 05:00:00|15910|15910|16000|16000|16050|16050|15880|15880|1
1424149200000|2015-02-17 05:00:00|16000|16000|15860|15860|16025|16025|15827.5|15827.5|1
1424235600000|2015-02-18 05:00:00|15860|15860|15917.5|15917.5|15920|15920|15805|15805|1
1424322000000|2015-02-19 05:00:00|15917.5|15917.5|15892.5|15892.5|15917.5|15917.5|15840|15840|1
1424408400000|2015-02-20 05:00:00|15892.5|15892.5|15670|15670|15892.5|15892.5|15605|15605|1
1424667600000|2015-02-23 05:00:00|15670|15670|15602.5|15602.5|15690|15690|15530|15530|1
1424754000000|2015-02-24 05:00:00|15602.5|15602.5|15665|15665|15670|15670|15460|15460|1
1424840400000|2015-02-25 05:00:00|15665|15665|15835|15835|15870|15870|15650|15650|1
1424926800000|2015-02-26 05:00:00|15835|15835|16112.5|16112.5|16310|16310|15835|15835|1
1425013200000|2015-02-27 05:00:00|16112.5|16112.5|15800|15800|16250|16250|15615|15615|1
1425272400000|2015-03-02 05:00:00|15800|15800|15345|15345|15800|15800|15210|15210|1
1425358800000|2015-03-03 05:00:00|15345|15345|15105|15105|15350|15350|15077.5|15077.5|1
1425445200000|2015-03-04 05:00:00|15105|15105|15405|15405|15405|15405|15015|15015|1
1425531600000|2015-03-05 05:00:00|15405|15405|15327.5|15327.5|15505|15505|15305|15305|1
1425618000000|2015-03-06 05:00:00|15327.5|15327.5|15465|15465|15505|15505|15275|15275|1
1425873600000|2015-03-09 04:00:00|15465|15465|15400|15400|15550|15550|15380|15380|1
1425960000000|2015-03-10 04:00:00|15400|15400|15475|15475|15525|15525|15315|15315|1
1426046400000|2015-03-11 04:00:00|15475|15475|15560|15560|15630|15630|15475|15475|1
1426132800000|2015-03-12 04:00:00|15560|15560|15580|15580|15630|15630|15480|15480|1
1426219200000|2015-03-13 04:00:00|15580|15580|15427.5|15427.5|15630|15630|15327.5|15327.5|1
1426478400000|2015-03-16 04:00:00|15427.5|15427.5|15320|15320|15447.5|15447.5|15257.5|15257.5|1
1426564800000|2015-03-17 04:00:00|15320|15320|15357.5|15357.5|15440|15440|15305|15305|1
1426651200000|2015-03-18 04:00:00|15357.5|15357.5|15657.5|15657.5|15657.5|15657.5|15340|15340|1
1426737600000|2015-03-19 04:00:00|15657.5|15657.5|15800|15800|15857.5|15857.5|15647.5|15647.5|1
1426824000000|2015-03-20 04:00:00|15800|15800|15835|15835|15872.5|15872.5|15710|15710|1
1427083200000|2015-03-23 04:00:00|15835|15835|16135|16135|16135|16135|15835|15835|1
1427169600000|2015-03-24 04:00:00|16135|16135|16200|16200|16250|16250|16070|16070|1
1427256000000|2015-03-25 04:00:00|16200|16200|16172.5|16172.5|16222.5|16222.5|16085|16085|1
1427342400000|2015-03-26 04:00:00|16172.5|16172.5|16167.5|16167.5|16220|16220|16095|16095|1
1427428800000|2015-03-27 04:00:00|16167.5|16167.5|16262.5|16262.5|16282.5|16282.5|16135|16135|1
1427688000000|2015-03-30 04:00:00|16262.5|16262.5|16250|16250|16297.5|16297.5|16150|16150|1
1427774400000|2015-03-31 04:00:00|16250|16250|16132.5|16132.5|16265|16265|16125|16125|1
1427860800000|2015-04-01 04:00:00|16132.5|16132.5|16180|16180|16250|16250|16082.5|16082.5|1
1427947200000|2015-04-02 04:00:00|16180|16180|16302.5|16302.5|16322.5|16322.5|16180|16180|1
1428292800000|2015-04-06 04:00:00|16302.5|16302.5|16245|16245|16425|16425|16227.5|16227.5|1
1428379200000|2015-04-07 04:00:00|16245|16245|16300|16300|16310|16310|16092.5|16092.5|1
1428465600000|2015-04-08 04:00:00|16300|16300|16155|16155|16300|16300|16132.5|16132.5|1
1428552000000|2015-04-09 04:00:00|16155|16155|16180|16180|16212.5|16212.5|16130|16130|1
1428638400000|2015-04-10 04:00:00|16180|16180|15880|15880|16180|16180|15880|15880|1
1428897600000|2015-04-13 04:00:00|15880|15880|15882.5|15882.5|15885|15885|15740|15740|1
1428984000000|2015-04-14 04:00:00|15882.5|15882.5|15960|15960|16000|16000|15807.5|15807.5|1
1429070400000|2015-04-15 04:00:00|15960|15960|16072.5|16072.5|16097.5|16097.5|15960|15960|1
1429156800000|2015-04-16 04:00:00|16072.5|16072.5|16080|16080|16177.5|16177.5|16000|16000|1
1429243200000|2015-04-17 04:00:00|16080|16080|15780|15780|16107.5|16107.5|15780|15780|1
1429502400000|2015-04-20 04:00:00|15780|15780|15535|15535|15780|15780|15505|15505|1
1429588800000|2015-04-21 04:00:00|15535|15535|15630|15630|15642.5|15642.5|15502.5|15502.5|1
1429675200000|2015-04-22 04:00:00|15630|15630|15630|15630|15680|15680|15527.5|15527.5|1
1429761600000|2015-04-23 04:00:00|15630|15630|15930|15930|15930|15930|15630|15630|1
1429848000000|2015-04-24 04:00:00|15930|15930|16117.5|16117.5|16140|16140|15855|15855|1
1430107200000|2015-04-27 04:00:00|16117.5|16117.5|16047.5|16047.5|16117.5|16117.5|15962.5|15962.5|1
1430193600000|2015-04-28 04:00:00|15236|15236|15245.7|15245.7|15263.1|15263.1|15233.5|15233.5|0
1430280000000|2015-04-29 04:00:00|15245.6|15245.6|15219.4|15205.4|15373.2|15373.2|15130.2|15130.2|5156
1430366400000|2015-04-30 04:00:00|15219.3|15205.3|15049.8|15035.8|15219.3|15205.3|14890.9|14876.9|7823
1430452800000|2015-05-01 04:00:00|15049.7|15035.7|14968.5|14954.5|15129.1|15115.1|14907.7|14893.7|6585
1430625600000|2015-05-03 04:00:00|14965.2|14951.2|14962|14948|14965.2|14951.2|14962|14948|58
1430712000000|2015-05-04 04:00:00|14961.9|14947.9|15157.4|15143.4|15159.1|15145.1|14929|14915|4250
1430798400000|2015-05-05 04:00:00|15157.3|15143.3|15099.6|15085.6|15163.3|15149.3|14974.4|14960.4|6676
1430884800000|2015-05-06 04:00:00|15099.5|15085.5|15091.8|15077.8|15224.6|15210.6|15060.7|15046.7|5981
1430971200000|2015-05-07 04:00:00|15091.7|15077.7|14947.1|14933.1|15091.7|15077.7|14904.4|14890.4|12909
1431057600000|2015-05-08 04:00:00|15093.9|15079.9|15086.2|15072.2|15121.7|15107.7|15083.9|15069.9|1363
1431230400000|2015-05-10 04:00:00|15083.9|15069.9|15081.8|15067.8|15083.9|15069.9|15081.8|15067.8|20
1431316800000|2015-05-11 04:00:00|15081.7|15067.7|15000.2|14986.2|15237.4|15223.4|14962.1|14948.1|8287
1431403200000|2015-05-12 04:00:00|15000.1|14986.1|15054.4|15040.4|15110|15096|14911.9|14897.9|8394
1431489600000|2015-05-13 04:00:00|15054.3|15040.3|15187.4|15173.4|15213.1|15199.1|15027.9|15013.9|7241
1431576000000|2015-05-14 04:00:00|15187.3|15173.3|15402.8|15388.8|15431.3|15417.3|15186.6|15172.6|10139
1431662400000|2015-05-15 04:00:00|15402.7|15388.7|15164.8|15150.8|15402.7|15388.7|15108.8|15094.8|8936
1431835200000|2015-05-17 04:00:00|15162.5|15148.5|15160.3|15146.3|15162.5|15148.5|15160.3|15146.3|35
1431921600000|2015-05-18 04:00:00|15160.2|15146.2|15106.8|15092.8|15203|15189|15052.2|15038.2|42278
1432008000000|2015-05-19 04:00:00|15106.7|15092.7|15135.1|15121.1|15177.4|15163.4|15046.1|15032.1|90882
1432094400000|2015-05-20 04:00:00|15135|15121|15185.9|15171.9|15230.2|15216.2|15041.1|15027.1|80424
1432180800000|2015-05-21 04:00:00|15185.8|15171.8|15169.7|15155.7|15242.1|15228.1|15119.1|15105.1|32721
1432267200000|2015-05-22 04:00:00|15169.6|15155.6|15154.1|15140.1|15207.7|15193.7|15088.6|15074.6|52700
1432440000000|2015-05-24 04:00:00|15151.4|15137.4|15148.9|15134.9|15151.4|15137.4|15148.9|15134.9|216
1432526400000|2015-05-25 04:00:00|15148.8|15134.8|15146.3|15132.3|15148.8|15134.8|15146.3|15132.3|198
1432612800000|2015-05-26 04:00:00|15146.2|15132.2|15132.8|15118.8|15229.3|15215.3|15109.5|15095.5|30082
1432699200000|2015-05-27 04:00:00|15132.7|15118.7|15218|15204|15232.5|15218.5|15066.1|15052.1|91281
1432785600000|2015-05-28 04:00:00|15234.5|15220.5|15357.8|15343.8|15377.9|15363.9|15223.6|15209.6|158184
1432872000000|2015-05-29 04:00:00|15311.8|15297.8|15204.4|15190.4|15364.3|15350.3|15141|15127|141549
1433131200000|2015-06-01 04:00:00|15197.6|15183.6|15274.1|15260.1|15285|15271|15184.6|15170.6|24690
1433217600000|2015-06-02 04:00:00|15288|15274|15244.3|15230.3|15292.3|15278.3|15211.4|15197.4|26625
1433304000000|2015-06-03 04:00:00|15221.2|15207.2|15161.5|15147.5|15263.3|15249.3|15143.5|15129.5|85491
1433390400000|2015-06-04 04:00:00|15147.6|15133.6|15217|15203|15253.5|15239.5|15121.6|15107.6|213071
1433476800000|2015-06-05 04:00:00|15209.6|15195.6|15176.2|15162.2|15290.6|15276.6|15120.7|15106.7|67831
1433736000000|2015-06-08 04:00:00|15151.1|15137.1|15221.4|15207.4|15259.5|15245.5|15103.2|15089.2|140229
1433822400000|2015-06-09 04:00:00|15222.3|15208.3|15369.1|15355.1|15393.1|15379.1|15185.2|15171.2|273700
1433908800000|2015-06-10 04:00:00|15385.3|15371.3|15445.5|15431.5|15509.7|15495.7|15376.1|15362.1|106353
1433995200000|2015-06-11 04:00:00|15431.5|15417.5|15346.4|15332.4|15500.9|15486.9|15342.1|15328.1|54996
1434081600000|2015-06-12 04:00:00|15327.3|15313.3|15154.2|15140.2|15341.1|15327.1|15085|15071|141547
1434340800000|2015-06-15 04:00:00|15101.3|15087.3|15160.1|15146.1|15164.5|15150.5|15074.3|15060.3|15717
1434427200000|2015-06-16 04:00:00|15165.3|15151.3|15146.2|15132.2|15214.6|15200.6|15101.8|15087.8|89733
1434513600000|2015-06-17 04:00:00|15130.8|15116.8|15104|15090|15133.8|15119.8|15059.3|15045.3|14355
1434600000000|2015-06-18 04:00:00|15102.1|15088.1|14982.8|14968.8|15106.6|15092.6|14949.8|14935.8|142199
1434686400000|2015-06-19 04:00:00|14988.4|14974.4|15119.3|15105.3|15132.4|15118.4|14954.3|14940.3|21999
1434945600000|2015-06-22 04:00:00|15093.1|15079.1|15239.1|15225.1|15250.7|15236.7|15048.6|15034.6|25748
1435032000000|2015-06-23 04:00:00|15198.8|15184.8|15208.4|15194.4|15238.9|15224.9|15148|15134|365236
1435118400000|2015-06-24 04:00:00|15180.4|15166.4|15050.6|15036.6|15184.1|15170.1|15027.8|15013.8|417198
1435204800000|2015-06-25 04:00:00|15039.8|15025.8|14872.4|14858.4|15039.8|15025.8|14796|14782|66092
1435291200000|2015-06-26 04:00:00|14835.4|14821.4|14869.6|14855.6|14941.5|14927.5|14804.4|14790.4|48799
1435550400000|2015-06-29 04:00:00|14867|14853|14993.2|14979.2|15050.6|15036.6|14793.3|14779.3|24480
1435636800000|2015-06-30 04:00:00|14991.7|14977.7|14836.5|14816.5|15058.1|15044.1|14799.4|14779.4|37457
1435723200000|2015-07-01 04:00:00|14853.3|14839.3|15124.1|15110.1|15124.1|15110.1|14824.9|14810.9|29140
1435809600000|2015-07-02 04:00:00|15181.4|15167.4|15165.7|15151.7|15215.8|15201.8|15101.9|15087.9|146305
1436155200000|2015-07-06 04:00:00|15184.8|15170.8|15094.9|15080.9|15204.8|15190.8|15047.6|15033.6|88164
1436241600000|2015-07-07 04:00:00|15105.3|15091.3|15154.3|15140.3|15179.9|15165.9|15030.9|15016.9|45005
1436328000000|2015-07-08 04:00:00|15160.2|15146.2|14964.4|14950.4|15201.3|15187.3|14907.5|14893.5|35103
1436414400000|2015-07-09 04:00:00|14976.8|14962.8|14911.5|14897.5|15097.9|15083.9|14859.8|14845.8|75660
1436500800000|2015-07-10 04:00:00|14934.3|14920.3|14803.1|14789.1|14970.4|14956.4|14795.4|14781.4|174017
1436760000000|2015-07-13 04:00:00|14811|14797|14744.9|14730.9|14820.6|14806.6|14701.9|14687.9|37869
1436846400000|2015-07-14 04:00:00|14731.1|14717.1|14784|14770|14869.6|14855.6|14689.1|14675.1|68773
1436932800000|2015-07-15 04:00:00|14805.5|14791.5|14773.8|14759.8|14867.5|14853.5|14737.2|14723.2|27591
1437019200000|2015-07-16 04:00:00|14787.2|14773.2|14723.7|14709.7|14797.3|14783.3|14697.8|14683.8|36027
1437105600000|2015-07-17 04:00:00|14727.8|14713.8|14761.4|14747.4|14840.7|14826.7|14640.1|14626.1|105646
1437364800000|2015-07-20 04:00:00|14763.5|14749.5|14747.9|14733.9|14815|14801|14741.1|14727.1|15855
1437451200000|2015-07-21 04:00:00|14760.9|14746.9|14589.5|14575.5|14771.6|14757.6|14587.2|14573.2|33429
1437537600000|2015-07-22 04:00:00|14598.5|14584.5|14498.8|14484.8|14708.1|14694.1|14491.6|14477.6|73629
1437624000000|2015-07-23 04:00:00|14510.8|14496.8|14378.4|14364.4|14568.9|14554.9|14372.4|14358.4|102593
1437710400000|2015-07-24 04:00:00|14389.1|14375.1|14350.6|14336.6|14457.8|14443.8|14293.3|14279.3|43602
1437969600000|2015-07-27 04:00:00|14346|14332|14371|14357|14416.7|14402.7|14280.6|14266.6|78834
1438056000000|2015-07-28 04:00:00|14404.4|14390.4|14581|14567|14630.9|14616.9|14392.1|14378.1|107588
1438142400000|2015-07-29 04:00:00|14606.2|14592.2|14553|14539|14659.8|14645.8|14530.5|14516.5|79167
1438228800000|2015-07-30 04:00:00|14572.2|14558.2|14600|14586|14676.3|14662.3|14570.9|14556.9|60008
1438315200000|2015-07-31 04:00:00|14618|14604|14659.1|14645.1|14701|14687|14573.5|14559.5|171145
1438574400000|2015-08-03 04:00:00|14746.4|14732.4|14816.2|14802.2|14888.6|14874.6|14746.4|14732.4|215274
1438660800000|2015-08-04 04:00:00|14862.1|14848.1|14819.5|14805.5|14884.7|14870.7|14789.2|14775.2|110224
1438747200000|2015-08-05 04:00:00|14819.3|14805.3|14861.5|14847.5|14863|14849|14785.1|14771.1|48808
1438833600000|2015-08-06 04:00:00|14903.7|14889.7|14898.9|14884.9|14963.2|14949.2|14859.9|14845.9|102038
1438920000000|2015-08-07 04:00:00|14916|14902|14896.2|14882.2|14954.2|14940.2|14872.4|14858.4|54613
1439179200000|2015-08-10 04:00:00|14986.4|14972.4|14986.8|14972.8|15018.6|15004.6|14943.9|14929.9|57386
1439265600000|2015-08-11 04:00:00|14946.6|14932.6|14968.4|14954.4|14984.7|14970.7|14936.3|14922.3|49888
1439352000000|2015-08-12 04:00:00|14960.4|14946.4|14763.3|14749.3|14968.1|14954.1|14678.8|14664.8|225627
1439438400000|2015-08-13 04:00:00|14770.4|14756.4|14813.6|14799.6|14839.9|14825.9|14679.7|14665.7|70942
1439524800000|2015-08-14 04:00:00|14842.9|14828.9|14775.1|14761.1|14842.9|14828.9|14599.1|14585.1|136836
1439784000000|2015-08-17 04:00:00|14701.9|14687.9|14765.4|14751.4|14800.7|14786.7|14625.3|14611.3|80696
1439870400000|2015-08-18 04:00:00|14747.8|14733.8|14731.1|14717.1|14829.2|14815.2|14713.8|14699.8|43433
1439956800000|2015-08-19 04:00:00|14709.8|14695.8|14506.2|14492.2|14752.4|14738.4|14465.7|14451.7|135551
1440043200000|2015-08-20 04:00:00|14505.4|14491.4|14600.4|14586.4|14687|14673|14467.9|14453.9|178877
1440129600000|2015-08-21 04:00:00|14573.6|14559.6|14389|14375|14642.8|14628.8|14361.9|14347.9|244670
1440388800000|2015-08-24 04:00:00|14208.6|14194.6|14206|14192|14334.2|14320.2|14171|14157|53883
1440475200000|2015-08-25 04:00:00|14277.9|14263.9|14172.9|14158.9|14355.8|14341.8|14168|14154|147159
1440561600000|2015-08-26 04:00:00|14190.7|14176.7|14184.3|14170.3|14262.9|14248.9|13994.8|13980.8|238855
1440648000000|2015-08-27 04:00:00|14195.5|14181.5|14258|14244|14308.2|14294.2|14161.3|14147.3|95542
1440734400000|2015-08-28 04:00:00|14273.5|14259.5|14416.9|14402.9|14468.7|14454.7|14240.1|14226.1|45397
1440993600000|2015-08-31 04:00:00|14389.1|14375.1|14307.8|14293.8|14463.1|14449.1|14302.8|14288.8|65670
1441080000000|2015-09-01 04:00:00|14295.2|14281.2|14120.3|14106.3|14296.4|14282.4|14075|14061|110744
1441166400000|2015-09-02 04:00:00|14149.4|14135.4|14156.1|14142.1|14220.3|14206.3|14027.7|14013.7|159861
1441252800000|2015-09-03 04:00:00|14145.4|14131.4|14155.4|14141.4|14280|14266|14145.2|14131.2|90545
1441339200000|2015-09-04 04:00:00|14133|14119|14082.1|14068.1|14150.6|14136.6|14051|14037|56013
1441684800000|2015-09-08 04:00:00|14154.6|14140.6|14389.9|14375.9|14391.9|14377.9|14120.9|14106.9|96753
1441771200000|2015-09-09 04:00:00|14432.3|14418.3|14314.6|14300.6|14478.3|14464.3|14299|14285|13080
1441857600000|2015-09-10 04:00:00|14308.8|14294.8|14312|14298|14420.4|14406.4|14279.4|14265.4|80440
1441944000000|2015-09-11 04:00:00|14291.2|14277.2|14094.2|14080.2|14294.3|14280.3|14052.4|14038.4|249612
1442203200000|2015-09-14 04:00:00|14115.1|14101.1|14150.8|14136.8|14231.7|14217.7|14050.8|14036.8|488974
1442289600000|2015-09-15 04:00:00|14177.4|14163.4|14078.2|14064.2|14273.5|14259.5|14069.7|14055.7|75063
1442376000000|2015-09-16 04:00:00|14094.8|14080.8|13809|13795|14094.8|14080.8|13807.9|13793.9|279946
1442462400000|2015-09-17 04:00:00|13803.8|13789.8|13797.5|13783.5|13859.2|13845.2|13730.2|13716.2|164867
1442548800000|2015-09-18 04:00:00|13768.2|13754.2|13674|13660|13823|13809|13659|13645|97334
1442808000000|2015-09-21 04:00:00|13778.2|13764.2|13786|13772|13874|13860|13765.5|13751.5|60423
1442894400000|2015-09-22 04:00:00|13756.7|13742.7|13637.3|13623.3|13855.2|13841.2|13637.3|13623.3|223703
1442980800000|2015-09-23 04:00:00|13623.5|13609.5|13422.1|13408.1|13641.8|13627.8|13421.5|13407.5|138305
1443067200000|2015-09-24 04:00:00|13268.6|13254.6|13336|13322|13560.1|13546.1|13002.9|12988.9|198547
1443153600000|2015-09-25 04:00:00|13331.1|13317.1|13528.6|13514.6|13528.6|13514.6|13272.8|13258.8|50152
1443412800000|2015-09-28 04:00:00|13541.2|13527.2|13427.7|13413.7|13565.1|13551.1|13392.4|13378.4|83781
1443499200000|2015-09-29 04:00:00|13391|13377|13146.1|13126.1|13400.9|13386.9|13146.1|13126.1|88042
1443585600000|2015-09-30 04:00:00|13028|13014|12761.1|12747.1|13185.4|13171.4|12737.5|12723.5|212683
1443672000000|2015-10-01 04:00:00|12775.2|12761.2|12435.2|12421.2|12848.8|12834.8|12427.9|12413.9|477590
1443758400000|2015-10-02 04:00:00|12478.4|12464.4|12777.3|12763.3|12798.4|12784.4|12463.1|12449.1|136300
1444017600000|2015-10-05 04:00:00|12786.2|12772.2|12612.8|12598.8|12884.8|12870.8|12598.4|12584.4|120109
1444104000000|2015-10-06 04:00:00|12702.5|12688.5|13026.7|13012.7|13026.7|13012.7|12618.1|12604.1|354277
1444190400000|2015-10-07 04:00:00|13110.1|13096.1|13308.8|13294.8|13456.5|13442.5|13104.9|13090.9|190771
1444276800000|2015-10-08 04:00:00|13309.5|13295.5|13512.9|13498.9|13566.4|13552.4|13255.6|13241.6|284842
1444363200000|2015-10-09 04:00:00|13511.4|13497.4|13580.3|13566.3|13586.1|13572.1|13357.6|13343.6|137173
1444622400000|2015-10-12 04:00:00|13616|13602|13603.7|13589.7|13703.3|13689.3|13553.7|13539.7|104177
1444708800000|2015-10-13 04:00:00|13613.5|13599.5|13622.7|13608.7|13690.9|13676.9|13527.8|13513.8|89506
1444795200000|2015-10-14 04:00:00|13624.1|13610.1|13651.6|13637.6|13799.7|13785.7|13597.7|13583.7|197626
1444881600000|2015-10-15 04:00:00|13655.1|13641.1|13569.9|13555.9|13693.1|13679.1|13514.9|13500.9|124786
1444968000000|2015-10-16 04:00:00|13569.1|13555.1|13885.3|13871.3|13885.3|13871.3|13523.3|13509.3|880411
1445227200000|2015-10-19 04:00:00|14011.3|13997.3|14115.5|14101.5|14201.5|14187.5|13999.3|13985.3|252399
1445313600000|2015-10-20 04:00:00|14150.3|14136.3|14329.3|14315.3|14350.7|14336.7|14046.4|14032.4|434817
1445400000000|2015-10-21 04:00:00|14301.1|14287.1|14291.5|14277.5|14333.5|14319.5|14189.6|14175.6|153410
1445486400000|2015-10-22 04:00:00|14268.5|14254.5|14324.1|14310.1|14356.4|14342.4|14193.4|14179.4|644590
1445572800000|2015-10-23 04:00:00|14297.4|14283.4|14321|14307|14348.5|14334.5|14096|14082|154931
1445832000000|2015-10-26 04:00:00|14196.7|14182.7|14165.3|14151.3|14217.9|14203.9|14100.9|14086.9|207098
1445918400000|2015-10-27 04:00:00|14133.3|14119.3|14205.4|14191.4|14245.4|14231.4|13997.9|13983.9|790179
1446004800000|2015-10-28 04:00:00|14209.5|14195.5|14366|14352|14370.7|14356.7|14199.9|14185.9|52562
1446091200000|2015-10-29 04:00:00|14414.4|14400.4|14272.7|14258.7|14475.3|14461.3|14246.4|14232.4|90891
1446177600000|2015-10-30 04:00:00|14248.3|14234.3|14185.4|14171.4|14293.4|14279.4|14140.6|14126.6|59371
1446440400000|2015-11-02 05:00:00|14127.5|14113.5|14182.3|14168.3|14228.3|14214.3|14070.9|14056.9|134240
1446526800000|2015-11-03 05:00:00|14162.9|14148.9|14006.4|13992.4|14194.3|14180.3|13999.2|13985.2|135719
1446613200000|2015-11-04 05:00:00|13993.6|13979.6|13751.4|13737.4|13996.2|13982.2|13742.9|13728.9|455489
1446699600000|2015-11-05 05:00:00|13698.5|13684.5|13527.8|13513.8|13750.3|13736.3|13384.3|13370.3|253109
1446786000000|2015-11-06 05:00:00|13498.5|13484.5|13520.9|13506.9|13596.7|13582.7|13360|13346|293618
1447045200000|2015-11-09 05:00:00|13472.3|13458.3|13230|13216|13472.3|13458.3|13229|13215|32753
1447131600000|2015-11-10 05:00:00|13108.1|13094.1|12978.8|12964.8|13233.2|13219.2|12783.8|12769.8|543054
1447218000000|2015-11-11 05:00:00|13003.6|12989.6|13205.2|13191.2|13205.2|13191.2|13003.6|12989.6|46783
1447304400000|2015-11-12 05:00:00|13236.4|13222.4|13318.8|13304.8|13548.7|13534.7|13157.8|13143.8|189958
1447390800000|2015-11-13 05:00:00|13372.6|13358.6|13079.1|13065.1|13407.1|13393.1|13071.8|13057.8|258488
1447650000000|2015-11-16 05:00:00|12867.1|12853.1|12824.4|12810.4|12874.8|12860.8|12823.5|12809.5|5209
1447736400000|2015-11-17 05:00:00|12788.2|12774.2|12861.6|12847.6|13069.2|13055.2|12624.2|12610.2|143791
1447822800000|2015-11-18 05:00:00|12906.5|12892.5|13079.4|13065.4|13196.9|13182.9|12878.9|12864.9|203962
1447909200000|2015-11-19 05:00:00|13155.9|13141.9|13011.6|12997.6|13217.9|13203.9|12995.8|12981.8|95339
1447995600000|2015-11-20 05:00:00|13045.1|13031.1|13037.5|13023.5|13179.8|13165.8|12976.3|12962.3|86721
1448254800000|2015-11-23 05:00:00|13011.9|12997.9|13170.1|13156.1|13370|13356|12958.1|12944.1|246855
1448859600000|2015-11-30 05:00:00|13243.4|13229.4|13075.5|13061.5|13309.5|13295.5|13067.9|13053.9|134353
1448946000000|2015-12-01 05:00:00|13072.9|13058.9|13302.6|13288.6|13383.2|13369.2|13014.2|13000.2|159641
1449032400000|2015-12-02 05:00:00|13281|13267|13048.2|13034.2|13309|13295|13032.8|13018.8|99753
1449118800000|2015-12-03 05:00:00|12908.8|12894.8|12850.8|12836.8|12947.1|12933.1|12623.6|12609.6|184599
1449205200000|2015-12-04 05:00:00|12820.5|12806.5|12673.8|12659.8|12872.1|12858.1|12668.8|12654.8|219312
1449464400000|2015-12-07 05:00:00|12617|12603|12472.2|12458.2|12648|12634|12437.1|12423.1|98832
1449550800000|2015-12-08 05:00:00|12478.6|12464.6|12412|12398|12685.1|12671.1|12357.8|12343.8|124136
1449637200000|2015-12-09 05:00:00|12421.6|12407.6|12246.7|12232.7|12506.2|12492.2|12246|12232|110757
1449723600000|2015-12-10 05:00:00|12238.6|12224.6|12447.7|12433.7|12553.9|12539.9|12105.5|12091.5|185076
1449810000000|2015-12-11 05:00:00|12485.3|12471.3|12458.3|12444.3|12613.6|12599.6|12343.2|12329.2|141908
1450069200000|2015-12-14 05:00:00|12447.3|12433.3|12223.9|12209.9|12536.9|12522.9|12223.9|12209.9|202842
1450155600000|2015-12-15 05:00:00|12293.8|12279.8|12375.3|12361.3|12604.7|12590.7|12239|12225|178354
1450242000000|2015-12-16 05:00:00|12439.5|12425.5|12335|12321|12444.6|12430.6|12304.6|12290.6|83220
1450328400000|2015-12-17 05:00:00|12314.9|12300.9|12308.9|12294.9|12333.7|12319.7|12094.3|12080.3|949022
1450414800000|2015-12-18 05:00:00|12376.8|12362.8|12456.2|12442.2|12473|12459|12376.8|12362.8|3892
1450674000000|2015-12-21 05:00:00|12873.5|12859.5|12834.2|12820.2|12953.3|12939.3|12807.6|12793.6|24946
1450760400000|2015-12-22 05:00:00|12891.3|12877.3|13157.9|13143.9|13172.2|13158.2|12833|12819|134466
1450846800000|2015-12-23 05:00:00|13181.7|13167.7|13415.5|13401.5|13434.4|13420.4|13170.1|13156.1|204261
1450933200000|2015-12-24 05:00:00|13451.6|13437.6|13624.1|13610.1|13678.3|13664.3|13343.2|13329.2|129059
1451278800000|2015-12-28 05:00:00|13729.7|13715.7|13605.3|13591.3|13731.5|13717.5|13560.9|13546.9|63881
1451365200000|2015-12-29 05:00:00|13598.8|13584.8|13530|13516|13641.7|13627.7|13504.9|13490.9|49937
1451451600000|2015-12-30 05:00:00|13558.8|13544.8|13703|13689|13791.1|13777.1|13524.4|13510.4|90429
1451538000000|2015-12-31 05:00:00|13678.2|13664.2|13641.6|13627.6|13709.4|13695.4|13615.8|13601.8|32466
1451883600000|2016-01-04 05:00:00|13574.7|13560.7|13698.9|13684.9|13777.9|13763.9|13470|13456|118313
1451970000000|2016-01-05 05:00:00|13717.4|13703.4|13678.4|13664.4|13781.5|13767.5|13628.9|13614.9|72415
1452056400000|2016-01-06 05:00:00|13654.5|13640.5|13682.7|13668.7|13712.2|13698.2|13560.4|13546.4|82325
1452142800000|2016-01-07 05:00:00|13558.7|13544.7|13367.3|13353.3|13614.1|13600.1|13367.2|13353.2|80055
1452229200000|2016-01-08 05:00:00|13370.9|13356.9|13304.8|13290.8|13508|13494|13257.9|13243.9|130247
1452488400000|2016-01-11 05:00:00|13229.4|13215.4|13224.6|13210.6|13347.2|13333.2|13186|13172|89132
1452574800000|2016-01-12 05:00:00|13284.8|13270.8|13227.8|13213.8|13372.2|13358.2|13128.8|13114.8|133989
1452661200000|2016-01-13 05:00:00|13262|13248|13193.2|13179.2|13341.3|13327.3|13149.5|13135.5|80090
1452747600000|2016-01-14 05:00:00|13196.2|13182.2|13014.4|13000.4|13264.8|13250.8|13014.1|13000.1|186370
1452834000000|2016-01-15 05:00:00|12971.5|12957.5|12786.7|12772.7|12971.5|12957.5|12784.8|12770.8|80240
1453179600000|2016-01-19 05:00:00|12857.4|12843.4|12911.9|12897.9|13031.2|13017.2|12819.9|12805.9|107257
1453266000000|2016-01-20 05:00:00|12845.9|12831.9|12808|12794|12904|12890|12665.1|12651.1|134356
1453352400000|2016-01-21 05:00:00|12882.6|12868.6|13023.5|13009.5|13099.9|13084.5|12860.7|12846.7|102905
1453438800000|2016-01-22 05:00:00|13104.6|13090.6|13333.6|13319.6|13353.1|13339.1|13079.8|13065.8|102478
1453698000000|2016-01-25 05:00:00|13342.6|13328.6|13152.4|13138.4|13343.9|13329.9|13146.7|13132.7|70630
1453784400000|2016-01-26 05:00:00|13188.6|13174.6|13289.7|13275.7|13357.9|13343.9|13181.1|13167.1|145365
1453870800000|2016-01-27 05:00:00|13321.3|13307.3|13533|13519|13575.1|13561.1|13321.3|13307.3|138185
1453957200000|2016-01-28 05:00:00|13533.2|13519.2|13558.9|13544.9|13572.7|13558.7|13471.4|13457.4|84125
1454043600000|2016-01-29 05:00:00|13579.1|13565.1|13414.9|13400.9|13658.7|13644.7|13329.4|13315.4|234288
1454302800000|2016-02-01 05:00:00|13516.3|13502.3|13515.7|13501.7|13557.5|13543.5|13379.4|13365.4|91996
1454389200000|2016-02-02 05:00:00|13495.4|13481.4|13529.2|13515.2|13562.8|13548.8|13466.5|13452.5|75983
1454475600000|2016-02-03 05:00:00|13541|13527|13644|13630|13689.8|13675.8|13532.2|13518.2|85612
1454562000000|2016-02-04 05:00:00|13625.3|13611.3|13622.2|13608.2|13722.7|13708.7|13586.4|13572.4|82218
1454648400000|2016-02-05 05:00:00|13611|13597|13487.2|13473.2|13624.2|13610.2|13464.9|13450.9|81660
1454907600000|2016-02-08 05:00:00|13369.8|13355.8|13189.7|13175.7|13369.8|13355.8|13189.7|13175.7|34474
1454994000000|2016-02-09 05:00:00|13059.9|13045.9|13213.1|13199.1|13249.5|13235.5|13059.9|13045.9|74304
1455080400000|2016-02-10 05:00:00|13209.3|13195.3|13195.9|13181.9|13330.3|13316.3|13160.7|13146.7|99240
1455166800000|2016-02-11 05:00:00|13138.9|13124.9|13000|12986|13138.9|13124.9|12905.3|12891.3|136664
1455253200000|2016-02-12 05:00:00|13022|13008|12944.8|12930.8|13098.6|13084.6|12889.6|12875.6|76008
1455598800000|2016-02-16 05:00:00|12955.2|12941.2|13237.4|13223.4|13252.6|13238.6|12890.1|12876.1|141894
1455685200000|2016-02-17 05:00:00|13283.3|13269.3|13323.1|13309.1|13443.4|13429.4|13259.1|13245.1|273792
1455771600000|2016-02-18 05:00:00|13372.1|13358.1|13457.1|13443.1|13502|13488|13326.9|13312.9|166523
1455858000000|2016-02-19 05:00:00|13439.8|13425.8|13464|13450|13506.1|13492.1|13354.9|13340.9|124859
1456117200000|2016-02-22 05:00:00|13452.9|13438.9|13481.9|13467.9|13590|13576|13421.9|13407.9|179841
1456203600000|2016-02-23 05:00:00|13490.4|13476.4|13581|13567|13628.4|13614.4|13440.1|13426.1|229180
1456290000000|2016-02-24 05:00:00|13554.7|13540.7|13614.1|13600.1|13663.7|13649.7|13497.1|13483.1|170135
1456376400000|2016-02-25 05:00:00|13632|13618|13756.4|13742.4|13792.3|13778.3|13621.8|13607.8|188030
1456462800000|2016-02-26 05:00:00|13761|13747|13728.7|13714.7|13847.8|13833.8|13694.9|13680.9|167684
1456722000000|2016-02-29 05:00:00|13730.5|13716.5|13686.3|13672.3|13754.1|13740.1|13654.9|13640.9|31077
1456808400000|2016-03-01 05:00:00|13642.6|13628.6|13690|13676|13722.1|13708.1|13571.2|13557.2|98457
1456894800000|2016-03-02 05:00:00|13650.1|13636.1|13597.4|13583.4|13698.7|13684.7|13561.6|13547.6|117602
1456981200000|2016-03-03 05:00:00|13583.8|13569.8|13505.5|13491.5|13584.1|13570.1|13439.7|13425.7|232860
1457067600000|2016-03-04 05:00:00|13490.4|13476.4|13567.5|13553.5|13604.5|13590.5|13438.1|13424.1|136227
1457326800000|2016-03-07 05:00:00|13453.9|13439.9|13475.6|13461.6|13550|13536|13363|13349|57540
1457413200000|2016-03-08 05:00:00|13460.7|13446.7|13574.6|13560.6|13641.4|13627.4|13383.6|13369.6|86575
1457499600000|2016-03-09 05:00:00|13550|13536|13535.2|13521.2|13576.6|13562.6|13491.8|13477.8|53697
1457586000000|2016-03-10 05:00:00|13569.1|13555.1|13650.1|13636.1|13673.9|13659.9|13550.7|13536.7|54776
1457672400000|2016-03-11 05:00:00|13671|13657|13762.4|13748.4|13897.3|13883.3|13644.6|13630.6|100911
1457928000000|2016-03-14 04:00:00|13689|13675|13675.8|13661.8|13733.5|13719.5|13647.4|13633.4|41456
1458014400000|2016-03-15 04:00:00|13683.6|13669.6|13799|13785|13827.7|13813.7|13672|13658|55127
1458100800000|2016-03-16 04:00:00|13797.6|13783.6|13863.1|13849.1|13885.2|13871.2|13760.4|13746.4|54972
1458187200000|2016-03-17 04:00:00|13814.9|13800.9|13807.5|13793.5|13885.3|13871.3|13757.2|13743.2|50127
1458273600000|2016-03-18 04:00:00|13757.7|13743.7|13611.9|13597.9|13776.1|13762.1|13602.8|13588.8|66484
1458532800000|2016-03-21 04:00:00|13555|13541|13445.7|13431.7|13576.3|13562.3|13434.2|13420.2|52756
1458619200000|2016-03-22 04:00:00|13370.3|13356.3|13258.8|13244.8|13427.6|13413.6|13152.4|13138.4|94159
1458705600000|2016-03-23 04:00:00|13271.6|13257.6|13110.2|13096.2|13311.4|13297.4|13106.3|13092.3|60580
1458792000000|2016-03-24 04:00:00|13125.6|13111.6|13170.2|13156.2|13224.5|13210.5|13067.7|13053.7|62411
1459137600000|2016-03-28 04:00:00|13094.7|13080.7|13024.1|13010.1|13148.3|13134.3|13021.8|13007.8|53457
1459224000000|2016-03-29 04:00:00|13045|13031|13015.5|13001.5|13116.4|13102.4|12947.1|12933.1|64075
1459310400000|2016-03-30 04:00:00|13036.7|13022.7|12761.9|12747.9|13046.1|13032.1|12750.1|12736.1|100537
1459396800000|2016-03-31 04:00:00|12743.2|12729.2|12826.1|12812.1|12883.3|12869.3|12648.7|12634.7|107299
1459483200000|2016-04-01 04:00:00|12827.6|12813.6|12788.7|12774.7|12881.8|12867.8|12748.4|12734.4|63484
1459742400000|2016-04-04 04:00:00|12795.1|12781.1|12733|12719|12874.9|12860.9|12727.5|12713.5|27617
1459828800000|2016-04-05 04:00:00|12742|12728|12441.9|12427.9|12766.3|12752.3|12437.9|12423.9|53976
1459915200000|2016-04-06 04:00:00|12502.7|12488.7|12541|12527|12669.5|12655.5|12476.7|12462.7|41816
1460001600000|2016-04-07 04:00:00|12528.1|12514.1|12553.6|12539.6|12640.2|12626.2|12400.9|12386.9|66147
1460088000000|2016-04-08 04:00:00|12647.4|12633.4|12768.7|12754.7|12787.6|12773.6|12645.3|12631.3|34865
1460347200000|2016-04-11 04:00:00|12766.5|12752.5|12604.8|12590.8|12796.3|12782.3|12601.4|12587.4|35224
1460433600000|2016-04-12 04:00:00|12621.6|12607.6|12572.3|12558.3|12691.2|12677.2|12546.4|12532.4|38317
1460520000000|2016-04-13 04:00:00|12610.5|12596.5|12405.8|12391.8|12646|12632|12393.8|12379.8|46360
1460606400000|2016-04-14 04:00:00|12453.6|12439.6|12416.5|12402.5|12514.5|12500.5|12361.8|12347.8|32488
1460692800000|2016-04-15 04:00:00|12431|12417|12417.8|12403.8|12486.3|12472.3|12398.8|12384.8|27315
1460952000000|2016-04-18 04:00:00|12369.2|12355.2|12081.5|12067.5|12379.4|12365.4|12081.5|12067.5|32939
1461038400000|2016-04-19 04:00:00|12031.2|12017.2|11992.8|11978.8|12124.9|12110.9|11922.2|11908.2|50254
1461124800000|2016-04-20 04:00:00|11987|11973|11835|11821|12027|12013|11825|11811|48443
1461211200000|2016-04-21 04:00:00|11839.2|11825.2|11843.7|11829.7|11939.1|11925.1|11757.1|11743.1|38960
1461297600000|2016-04-22 04:00:00|11813.4|11799.4|11557.9|11543.9|11831.3|11817.3|11506.5|11492.5|72049
1461556800000|2016-04-25 04:00:00|11530.9|11516.9|11711.3|11697.3|11725.8|11711.8|11530.9|11516.9|33788
1461643200000|2016-04-26 04:00:00|11752.2|11738.2|11895.8|11881.8|11916.3|11902.3|11731.3|11717.3|35911
1461729600000|2016-04-27 04:00:00|11906.1|11892.1|11791.2|11777.2|11959.9|11945.9|11688.2|11674.2|33355
1461816000000|2016-04-28 04:00:00|11695.2|11681.2|11488.3|11474.3|11743.5|11729.5|11488.3|11474.3|34783
1461902400000|2016-04-29 04:00:00|11431.9|11417.9|11485.1|11471.1|11642.5|11628.5|11415.6|11401.6|33982
1462161600000|2016-05-02 04:00:00|11487.4|11473.4|11595.4|11581.4|11684.1|11670.1|11486|11472|34805
1462248000000|2016-05-03 04:00:00|11644.9|11630.9|11594.8|11580.8|11676.6|11662.6|11568.2|11554.2|28850
1462334400000|2016-05-04 04:00:00|11543.5|11529.5|11755|11741|11755|11741|11493.4|11479.4|43586
1462420800000|2016-05-05 04:00:00|11759.1|11745.1|11947.2|11933.2|12000.9|11986.9|11749.8|11735.8|54917
1462507200000|2016-05-06 04:00:00|11942.2|11928.2|12061.3|12047.3|12064.3|12050.3|11915.8|11901.8|40893
1462766400000|2016-05-09 04:00:00|12325.2|12311.2|12266.8|12252.8|12328.5|12314.5|12170.8|12156.8|65531
1462852800000|2016-05-10 04:00:00|12275.4|12261.4|12283.2|12269.2|12317|12303|12220.4|12206.4|41648
1462939200000|2016-05-11 04:00:00|12273.3|12259.3|12185.2|12171.2|12327.4|12313.4|12175.2|12161.2|39389
1463025600000|2016-05-12 04:00:00|12225.1|12211.1|12157.3|12143.3|12382.7|12368.7|12118.5|12104.5|91406
1463112000000|2016-05-13 04:00:00|12176.9|12162.9|12244.9|12230.9|12252.8|12238.8|12024.8|12010.8|55164
1463371200000|2016-05-16 04:00:00|12247.1|12233.1|12202.6|12188.6|12307|12293|12188.3|12174.3|37061
1463457600000|2016-05-17 04:00:00|12212.2|12198.2|12229|12215|12265.6|12251.6|12157.3|12143.3|25722
1463544000000|2016-05-18 04:00:00|12245.7|12231.7|12214|12200|12247.9|12233.9|12156|12142|30421
1463630400000|2016-05-19 04:00:00|12204.8|12190.8|12028|12014|12204.8|12190.8|11938.1|11924.1|52362
1463716800000|2016-05-20 04:00:00|12028.1|12014.1|11971.7|11957.7|12034.5|12020.5|11920.5|11906.5|29915
1463976000000|2016-05-23 04:00:00|11770.7|11756.7|11658.5|11644.5|11791.4|11777.4|11658.5|11644.5|17804
1464062400000|2016-05-24 04:00:00|11613|11599|11593.1|11579.1|11707.7|11693.7|11509.3|11495.3|14089
1464148800000|2016-05-25 04:00:00|11606.7|11592.7|11618.5|11604.5|11669.7|11655.7|11588.4|11574.4|8563
1464235200000|2016-05-26 04:00:00|11631.6|11617.6|11726.2|11712.2|11785.6|11771.6|11428.3|11414.3|16424
1464321600000|2016-05-27 04:00:00|11758.6|11744.6|11827.8|11813.8|11852.4|11838.4|11752.8|11738.8|9180
1464667200000|2016-05-31 04:00:00|11852.1|11838.1|11950|11936|11994.9|11980.9|11850.2|11836.2|20169
1464753600000|2016-06-01 04:00:00|11944.4|11930.4|11926.9|11912.9|11951|11937|11860.2|11846.2|20754
1464840000000|2016-06-02 04:00:00|11942.4|11928.4|11947.4|11933.4|12019.1|12005.1|11901|11887|14252
1464926400000|2016-06-03 04:00:00|11957.2|11943.2|11972.8|11958.8|12028.2|12014.2|11939.4|11925.4|13713
1465185600000|2016-06-06 04:00:00|12076.8|12062.8|11782.6|11768.6|12102.2|12088.2|11678.2|11664.2|28071
1465272000000|2016-06-07 04:00:00|11826.4|11812.4|11784.7|11770.7|11945.9|11931.9|11772.1|11758.1|16518
1465358400000|2016-06-08 04:00:00|11795|11781|12009|11995|12042.8|12028.8|11715.8|11701.8|21019
1465444800000|2016-06-09 04:00:00|12046.8|12032.8|12027.2|12013.2|12086.3|12072.3|11964.2|11950.2|15473
1465531200000|2016-06-10 04:00:00|12031.4|12017.4|11905.6|11891.6|12043.7|12029.7|11886.6|11872.6|13822
1465790400000|2016-06-13 04:00:00|11892|11878|11571|11557|11892|11878|11571|11557|20203
1465876800000|2016-06-14 04:00:00|11521.2|11507.2|11550|11536|11646.1|11632.1|11399.1|11385.1|23329
1465963200000|2016-06-15 04:00:00|11578.8|11564.8|11450.2|11436.2|11591.6|11577.6|11409.9|11395.9|15730
1466049600000|2016-06-16 04:00:00|11474.3|11460.3|11426.2|11412.2|11474.3|11460.3|11267.9|11253.9|18270
1466136000000|2016-06-17 04:00:00|11417|11403|11331.5|11317.5|11520.8|11506.8|11318.9|11304.9|16019
1466395200000|2016-06-20 04:00:00|11335.2|11321.2|11087.3|11073.3|11336.3|11322.3|11028.2|11014.2|25832
1466481600000|2016-06-21 04:00:00|11060|11046|11206.2|11192.2|11239.3|11225.3|11027|11013|19000
1466568000000|2016-06-22 04:00:00|11190.5|11176.5|11196.9|11182.9|11315.8|11301.8|11110.2|11096.2|16831
1466654400000|2016-06-23 04:00:00|11208.3|11194.3|11418|11404|11454.7|11440.7|11196.7|11182.7|8617
1466740800000|2016-06-24 04:00:00|11260|11246|11085.5|11071.5|11359.1|11345.1|11085|11071|7921
1467000000000|2016-06-27 04:00:00|11136.6|11122.6|11205.6|11191.6|11291.5|11277.5|11123.2|11109.2|7829
1467086400000|2016-06-28 04:00:00|11275|11261|11280.6|11266.6|11337.5|11323.5|11257.9|11243.9|7109
1467172800000|2016-06-29 04:00:00|11317.1|11303.1|11422.3|11408.3|11438.6|11424.6|11314.7|11300.7|9432
1467259200000|2016-06-30 04:00:00|11436.6|11422.6|11470.5|11456.5|11575.3|11561.3|11436.6|11422.6|12958
1467345600000|2016-07-01 04:00:00|11491.2|11477.2|11305|11291|11541|11527|11286.4|11272.4|11555
1467604800000|2016-07-04 04:00:00|11309.5|11295.5|11309.7|11295.7|11309.7|11295.7|11309.5|11295.5|0
1467691200000|2016-07-05 04:00:00|11202.8|11188.8|11387.5|11373.5|11433.1|11419.1|11119.4|11105.4|10479
1467777600000|2016-07-06 04:00:00|11399.9|11385.9|11253.5|11239.5|11446.1|11432.1|11244.6|11230.6|9074
1467864000000|2016-07-07 04:00:00|11260.5|11246.5|11172.3|11158.3|11318.5|11304.5|11167.7|11153.7|9773
1467950400000|2016-07-08 04:00:00|11173.9|11159.9|11226.1|11212.1|11384.6|11370.6|11152.8|11138.8|13365
1468209600000|2016-07-11 04:00:00|11207|11193|10930.2|10916.2|11221.8|11207.8|10914|10900|17080
1468296000000|2016-07-12 04:00:00|10941.4|10927.4|10887.2|10873.2|11013.4|10999.4|10818.9|10804.9|14206
1468382400000|2016-07-13 04:00:00|10893.1|10879.1|11124.9|11110.9|11134.3|11120.3|10877.7|10863.7|19839
1468468800000|2016-07-14 04:00:00|11124.3|11110.3|11247.9|11233.9|11328.4|11314.4|11124.3|11110.3|18390
1468555200000|2016-07-15 04:00:00|11256.8|11242.8|11073.4|11059.4|11295.3|11281.3|11060.1|11046.1|10086
1468814400000|2016-07-18 04:00:00|11015.5|11001.5|11191.3|11177.3|11233.7|11219.7|10948.4|10934.4|10414
1468900800000|2016-07-19 04:00:00|11187.1|11173.1|10999.1|10985.1|11234.4|11220.4|10977.5|10963.5|9787
1468987200000|2016-07-20 04:00:00|10979.6|10965.6|10873.8|10859.8|11114.5|11100.5|10867.6|10853.6|9679
1469073600000|2016-07-21 04:00:00|10913.2|10899.2|10689|10675|10926.4|10912.4|10654.9|10640.9|9724
1469160000000|2016-07-22 04:00:00|10691.8|10677.8|10936.8|10922.8|10980.1|10966.1|10683.7|10669.7|7710
1469419200000|2016-07-25 04:00:00|11027.7|11013.7|11225.2|11211.2|11226|11212|11027.7|11013.7|7498
1469505600000|2016-07-26 04:00:00|11261.9|11247.9|11325.5|11311.5|11346|11332|11192.6|11178.6|7380
1469592000000|2016-07-27 04:00:00|11294.7|11280.7|11353.2|11339.2|11387.6|11373.6|11269.2|11255.2|5955
1469678400000|2016-07-28 04:00:00|11329.3|11315.3|11271.6|11257.6|11443.7|11429.7|11258.2|11244.2|5286
1469764800000|2016-07-29 04:00:00|11248.6|11234.6|11252.2|11238.2|11339.9|11325.9|11214.2|11200.2|8411
1470024000000|2016-08-01 04:00:00|11328.6|11314.6|11498.8|11484.8|11547|11533|11314.6|11300.6|12428
1470110400000|2016-08-02 04:00:00|11520.4|11506.4|11530.6|11516.6|11589.6|11575.6|11450.4|11436.4|10066
1470196800000|2016-08-03 04:00:00|11527.9|11513.9|11586.4|11572.4|11642|11628|11502|11488|10712
1470283200000|2016-08-04 04:00:00|11577.2|11563.2|11535.7|11521.7|11689.5|11675.5|11512.8|11498.8|11599
1470369600000|2016-08-05 04:00:00|11625.6|11611.6|11640.8|11626.8|11664.3|11650.3|11532.8|11518.8|9239
1470628800000|2016-08-08 04:00:00|11648.6|11634.6|11554.4|11540.4|11662.5|11648.5|11547.5|11533.5|8827
1470715200000|2016-08-09 04:00:00|11571.3|11557.3|11599.5|11585.5|11652.6|11638.6|11526.8|11512.8|9072
1470801600000|2016-08-10 04:00:00|11580.2|11566.2|11566.4|11552.4|11644.5|11630.5|11536.8|11522.8|6676
1470888000000|2016-08-11 04:00:00|11558.2|11544.2|11473.9|11459.9|11589.2|11575.2|11375.8|11361.8|10702
1470974400000|2016-08-12 04:00:00|11496.5|11482.5|11512.6|11498.6|11550|11536|11396.8|11382.8|6314
1471233600000|2016-08-15 04:00:00|11527.3|11513.3|11439.5|11425.5|11583.6|11569.6|11438.5|11424.5|7554
1471320000000|2016-08-16 04:00:00|11440.8|11426.8|11381.6|11367.6|11492.6|11478.6|11281.8|11267.8|12556
1471406400000|2016-08-17 04:00:00|11375.9|11361.9|11286.4|11272.4|11378.5|11364.5|11285.2|11271.2|9426
1471492800000|2016-08-18 04:00:00|11293.5|11279.5|11112.6|11098.6|11321.7|11307.7|11108.6|11094.6|12024
1471579200000|2016-08-19 04:00:00|11119.7|11105.7|11088.7|11074.7|11163.6|11149.6|11030.1|11016.1|10847
1471838400000|2016-08-22 04:00:00|11076|11062|11062.6|11048.6|11211|11197|10976.5|10962.5|12953
1471924800000|2016-08-23 04:00:00|11071.8|11057.8|11024.2|11010.2|11118.6|11104.6|10994.3|10980.3|9908
1472011200000|2016-08-24 04:00:00|10995.2|10981.2|10932.3|10918.3|11041.2|11027.2|10914.6|10900.6|12135
1472097600000|2016-08-25 04:00:00|10922.4|10908.4|10887.8|10873.8|10960.5|10946.5|10885.5|10871.5|11619
1472184000000|2016-08-26 04:00:00|10878.4|10864.4|10662.2|10648.2|10971.4|10957.4|10654.6|10640.6|14848
1472443200000|2016-08-29 04:00:00|10559.7|10545.7|10520.6|10506.6|10659.2|10645.2|10519.1|10505.1|12770
1472529600000|2016-08-30 04:00:00|10550.8|10536.8|10782|10768|10784.5|10770.5|10391.1|10377.1|18506
1472616000000|2016-08-31 04:00:00|10798.5|10784.5|10629.3|10615.3|10852.1|10838.1|10620.4|10606.4|18961
1472702400000|2016-09-01 04:00:00|10649.3|10635.3|10369.5|10355.5|10675.4|10661.4|10368.3|10354.3|17922
1472788800000|2016-09-02 04:00:00|10362.1|10348.1|10166.6|10152.6|10411|10397|10155.6|10141.6|19570
1473048000000|2016-09-05 04:00:00|10211.7|10197.7|10211.7|10197.7|10211.7|10197.7|10211.7|10197.7|0
1473134400000|2016-09-06 04:00:00|10190.3|10176.3|9978.3|9964.3|10235.5|10221.5|9970.9|9956.9|12351
1473220800000|2016-09-07 04:00:00|10005.7|9991.7|10272.9|10258.9|10315.8|10301.8|9983.6|9969.6|15135
1473307200000|2016-09-08 04:00:00|10281.7|10267.7|10163.6|10149.6|10327.8|10313.8|10039|10025|22638
1473393600000|2016-09-09 04:00:00|10145.3|10131.3|10460.1|10446.1|10481.3|10467.3|10138.5|10124.5|21481
1473652800000|2016-09-12 04:00:00|10515.3|10501.3|10601.4|10587.4|10669.5|10655.5|10495.9|10481.9|22888
1473739200000|2016-09-13 04:00:00|10605.7|10591.7|10481.3|10467.3|10605.7|10591.7|10464.8|10450.8|18048
1473825600000|2016-09-14 04:00:00|10474.3|10460.3|10609.8|10595.8|10624.1|10610.1|10401.1|10387.1|19145
1473912000000|2016-09-15 04:00:00|10642|10628|10685.8|10671.8|10760.2|10746.2|10640.1|10626.1|12542
1473998400000|2016-09-16 04:00:00|10674.3|10660.3|10796.1|10782.1|10817.8|10803.8|10628.7|10614.7|13529
1474257600000|2016-09-19 04:00:00|10818.2|10804.2|10772.2|10758.2|10831.3|10817.3|10719.3|10705.3|9334
1474344000000|2016-09-20 04:00:00|10775.8|10761.8|10741.6|10727.6|10813|10799|10723.6|10709.6|8212
1474430400000|2016-09-21 04:00:00|10773.4|10759.4|10848.7|10834.7|10917.5|10903.5|10773.4|10759.4|9798
1474516800000|2016-09-22 04:00:00|10855.1|10841.1|10681.5|10667.5|10902|10888|10672|10658|8272
1474603200000|2016-09-23 04:00:00|10661.8|10647.8|10720.2|10706.2|10747|10733|10440.9|10426.9|10052
1474862400000|2016-09-26 04:00:00|10649.1|10635.1|10632.5|10618.5|10691.5|10677.5|10537|10523|4828
1474948800000|2016-09-27 04:00:00|10606.3|10592.3|10356.4|10342.4|10606.3|10592.3|10356.4|10342.4|9117
1475035200000|2016-09-28 04:00:00|10286|10272|10329.7|10315.7|10430.7|10416.7|10163.8|10149.8|10645
1475121600000|2016-09-29 04:00:00|10371.2|10357.2|10233.3|10219.3|10434.3|10420.3|10226.9|10212.9|6625
1475208000000|2016-09-30 04:00:00|10197.1|10183.1|9946.4|9932.4|10212.8|10198.8|9946.4|9932.4|24135
1475467200000|2016-10-03 04:00:00|9953.3|9939.3|9952.2|9938.2|10042.1|10028.1|9828|9814|15594
1475553600000|2016-10-04 04:00:00|9996.9|9982.9|10221|10207|10241.7|10227.7|9984.9|9970.9|11540
1475640000000|2016-10-05 04:00:00|10259.5|10245.5|10305.6|10291.6|10314.7|10300.7|10165.1|10151.1|11311
1475726400000|2016-10-06 04:00:00|10271.7|10257.7|10260.9|10246.9|10360.6|10346.6|10186.7|10172.7|9852
1475812800000|2016-10-07 04:00:00|10230.6|10216.6|10255.2|10241.2|10319.1|10305.1|10204.2|10190.2|8821
1476072000000|2016-10-10 04:00:00|10249.3|10235.3|9979.7|9965.7|10338.9|10324.9|9979.6|9965.6|14893
1476158400000|2016-10-11 04:00:00|9949.3|9935.3|9792.1|9778.1|10070.1|10056.1|9791.8|9777.8|12766
1476244800000|2016-10-12 04:00:00|9835.8|9821.8|9716.7|9702.7|9961.9|9947.9|9695.7|9681.7|14768
1476331200000|2016-10-13 04:00:00|9749.9|9735.9|9575.2|9561.2|9810.1|9796.1|9567.4|9553.4|12714
1476417600000|2016-10-14 04:00:00|9575.6|9561.6|9709.3|9695.3|9774.4|9760.4|9575.6|9561.6|12201
1476676800000|2016-10-17 04:00:00|9702.3|9688.3|9874.5|9860.5|9940.2|9926.2|9696.1|9682.1|9237
1476763200000|2016-10-18 04:00:00|9898.2|9884.2|9887.9|9873.9|9980.8|9966.8|9810.8|9796.8|11166
1476849600000|2016-10-19 04:00:00|9885.8|9871.8|9698.4|9684.4|9929.1|9915.1|9692.9|9678.9|11069
1476936000000|2016-10-20 04:00:00|9817.1|9803.1|10002.3|9988.3|10002.3|9988.3|9759.4|9745.4|10739
1477022400000|2016-10-21 04:00:00|10042.7|10028.7|10189.8|10175.8|10294.9|10280.9|10040.3|10026.3|14892
1477281600000|2016-10-24 04:00:00|10409.5|10395.5|10430.1|10416.1|10471.9|10457.9|10358.7|10344.7|13455
1477368000000|2016-10-25 04:00:00|10416.8|10402.8|10384.5|10370.5|10478.5|10464.5|10362.9|10348.9|12203
1477454400000|2016-10-26 04:00:00|10407.6|10393.6|10428.5|10414.5|10483.6|10469.6|10352.9|10338.9|10834
1477540800000|2016-10-27 04:00:00|10416.9|10402.9|10499.7|10485.7|10574.4|10560.4|10416.9|10402.9|12380
1477627200000|2016-10-28 04:00:00|10542.1|10528.1|10452.6|10438.6|10596.4|10582.4|10427.6|10413.6|11290
1477886400000|2016-10-31 04:00:00|10427.8|10413.8|10331.9|10317.9|10462.6|10448.6|10329.3|10315.3|10490
1477972800000|2016-11-01 04:00:00|10356.6|10342.6|10576|10562|10587.9|10573.9|10352.8|10338.8|12795
1478059200000|2016-11-02 04:00:00|10590.8|10576.8|10559.9|10545.9|10609.2|10595.2|10515.4|10501.4|13531
1478145600000|2016-11-03 04:00:00|10512.3|10498.3|10445.2|10431.2|10546.4|10532.4|10366.2|10352.2|12758
1478232000000|2016-11-04 04:00:00|10412.3|10398.3|10312.7|10298.7|10413.2|10399.2|10188.8|10174.8|17595
1478494800000|2016-11-07 05:00:00|10288.8|10274.8|10150.9|10136.9|10320.8|10306.8|10052.3|10038.3|19408
1478581200000|2016-11-08 05:00:00|10172.1|10158.1|10294.8|10280.8|10371.9|10357.9|10157.9|10143.9|17203
1478667600000|2016-11-09 05:00:00|10256.5|10242.5|10386.2|10372.2|10393.5|10379.5|10226.7|10212.7|14854
1478754000000|2016-11-10 05:00:00|10420.6|10406.6|10475.2|10461.2|10542|10528|10388.6|10374.6|17705
1478840400000|2016-11-11 05:00:00|10509.4|10495.4|10589.5|10575.5|10590.3|10576.3|10463.1|10449.1|16362
1479099600000|2016-11-14 05:00:00|10579.8|10565.8|10607.9|10593.9|10703.1|10689.1|10550.8|10536.8|13798
1479186000000|2016-11-15 05:00:00|10579.8|10565.8|10584.7|10570.7|10630|10616|10526.3|10512.3|10775
1479272400000|2016-11-16 05:00:00|10568.6|10554.6|10838.1|10824.1|10849.8|10835.8|10558.5|10544.5|17226
1479358800000|2016-11-17 05:00:00|10886.1|10872.1|10860.4|10846.4|10902.7|10888.7|10797.6|10783.6|10315
1479445200000|2016-11-18 05:00:00|10854.1|10840.1|10857.1|10843.1|10897.2|10883.2|10820.5|10806.5|7088
1479704400000|2016-11-21 05:00:00|10861.9|10847.9|10919|10905|11017.6|11003.6|10861.9|10847.9|10119
1479790800000|2016-11-22 05:00:00|10900.9|10886.9|10984.2|10970.2|10995.2|10981.2|10874.5|10860.5|5780
1479877200000|2016-11-23 05:00:00|10972.9|10958.9|11019.1|11005.1|11025.4|11011.4|10924.6|10910.6|6957
1480050000000|2016-11-25 05:00:00|11101.5|11087.5|11145.1|11131.1|11182.6|11168.6|11083.4|11069.4|5656
1480309200000|2016-11-28 05:00:00|11104.9|11090.9|10996.1|10982.1|11170.2|11156.2|10995.6|10981.6|8424
1480395600000|2016-11-29 05:00:00|10994.8|10980.8|10965.3|10951.3|11027.6|11013.6|10926.4|10912.4|6026
1480482000000|2016-11-30 05:00:00|11013.3|10999.3|11138.6|11124.6|11164.1|11150.1|10992.1|10978.1|31038
1480568400000|2016-12-01 05:00:00|11252|11238|11080.1|11066.1|11278.2|11264.2|11072|11058|16349
1480654800000|2016-12-02 05:00:00|11080.2|11066.2|10854.7|10840.7|11085.2|11071.2|10832.8|10818.8|17303
1480914000000|2016-12-05 05:00:00|10870.2|10856.2|10879.9|10865.9|10933.2|10919.2|10802.2|10788.2|12269
1481000400000|2016-12-06 05:00:00|10927.8|10913.8|11043.8|11029.8|11081.6|11067.6|10802.9|10788.9|12373
1481086800000|2016-12-07 05:00:00|11052.5|11038.5|11016.3|11002.3|11119.3|11105.3|10925.2|10911.2|15383
1481173200000|2016-12-08 05:00:00|10998.3|10984.3|10984.7|10970.7|11104.9|11090.9|10838.1|10824.1|16764
1481259600000|2016-12-09 05:00:00|10946.3|10932.3|11021.8|11007.8|11023.5|11009.5|10859.9|10845.9|12160
1481518800000|2016-12-12 05:00:00|11012.6|10998.6|11238.5|11224.5|11279.1|11265.1|10971.3|10957.3|18939
1481605200000|2016-12-13 05:00:00|11254.1|11240.1|11320.9|11306.9|11375.3|11361.3|11223.9|11209.9|15623
1481691600000|2016-12-14 05:00:00|11322.1|11308.1|11326.7|11312.7|11388.2|11374.2|11252.8|11238.8|12987
1481778000000|2016-12-15 05:00:00|11310.6|11296.6|11295.5|11281.5|11350.9|11336.9|11219.4|11205.4|13162
1481864400000|2016-12-16 05:00:00|11304.8|11290.8|11491|11477|11504.7|11490.7|11293.4|11279.4|14004
1482123600000|2016-12-19 05:00:00|11470.5|11456.5|11532.6|11518.6|11533.9|11519.9|11414.7|11400.7|12733
1482210000000|2016-12-20 05:00:00|11526.7|11512.7|11515.1|11501.1|11626.1|11612.1|11438.4|11424.4|14720
1482296400000|2016-12-21 05:00:00|11496.5|11482.5|11601.3|11587.3|11613.3|11599.3|11478.7|11464.7|12183
1482382800000|2016-12-22 05:00:00|11594.7|11580.7|11665|11651|11694.6|11680.6|11582.7|11568.7|14682
1482469200000|2016-12-23 05:00:00|11671|11657|11605.7|11585.7|11714.2|11700.2|11534.9|11520.9|11372
1482814800000|2016-12-27 05:00:00|11621.9|11607.9|11600.5|11586.5|11663.3|11649.3|11558.7|11544.7|7294
1482901200000|2016-12-28 05:00:00|11605.2|11591.2|11755.2|11741.2|11767.4|11753.4|11601.7|11587.7|10149
1482987600000|2016-12-29 05:00:00|11771|11757|11786|11772|11811|11797|11685.5|11671.5|11979
1483074000000|2016-12-30 05:00:00|11809.7|11795.7|11601.5|11587.5|11853.6|11839.6|11531.4|11517.4|17572
1483419600000|2017-01-03 05:00:00|11643.6|11629.6|11448.9|11434.9|11655.2|11641.2|11438.1|11424.1|15979
1483506000000|2017-01-04 05:00:00|11450.5|11436.5|11566.6|11552.6|11574.4|11560.4|11440.4|11426.4|14778
1483592400000|2017-01-05 05:00:00|11596|11582|11484.3|11470.3|11659.4|11645.4|11475.6|11461.6|15061
1483678800000|2017-01-06 05:00:00|11462.5|11448.5|11498.6|11484.6|11514|11500|11397.5|11383.5|14543
1483938000000|2017-01-09 05:00:00|11492|11478|11662.9|11648.9|11664|11650|11406.7|11392.7|13297
1484024400000|2017-01-10 05:00:00|11673.5|11659.5|11892.4|11878.4|11948.2|11934.2|11673.5|11659.5|23766
1484110800000|2017-01-11 05:00:00|11884.1|11870.1|11834.1|11820.1|11952.5|11938.5|11832.9|11818.9|20717
1484197200000|2017-01-12 05:00:00|11825|11811|11705.2|11691.2|11839.9|11825.9|11613.5|11599.5|19016
1484283600000|2017-01-13 05:00:00|11698.9|11684.9|11836.6|11822.6|11860.5|11846.5|11651|11637|16581
1484629200000|2017-01-17 05:00:00|11870.3|11856.3|11929.1|11915.1|11959.5|11945.5|11863.9|11849.9|10886
1484715600000|2017-01-18 05:00:00|11940|11926|12006|11992|12023.7|12009.7|11903.1|11889.1|11043
1484802000000|2017-01-19 05:00:00|11997.8|11983.8|12060.1|12046.1|12112.8|12098.8|11967|11953|13310
1484888400000|2017-01-20 05:00:00|12052.4|12038.4|11981.4|11967.4|12066.8|12052.8|11883.5|11869.5|10006
1485147600000|2017-01-23 05:00:00|11965|11951|11980.4|11966.4|12010.8|11996.8|11902.9|11888.9|5587
1485234000000|2017-01-24 05:00:00|11979.7|11965.7|11898.1|11884.1|12049.9|12035.9|11875.4|11861.4|8253
1485320400000|2017-01-25 05:00:00|11909.4|11895.4|11926.9|11912.9|12012.3|11998.3|11853.2|11839.2|8614
1485406800000|2017-01-26 05:00:00|11913.5|11899.5|11795|11781|11940.5|11926.5|11768.4|11754.4|8113
1485493200000|2017-01-27 05:00:00|11796|11782|11762.9|11748.9|11830.5|11816.5|11746|11732|5875
1485752400000|2017-01-30 05:00:00|11600.9|11586.9|11515.1|11501.1|11639|11625|11515.1|11501.1|7550
1485838800000|2017-01-31 05:00:00|11532.5|11518.5|11508.8|11494.8|11555.8|11541.8|11505.4|11491.4|5417
1485925200000|2017-02-01 05:00:00|11464.4|11450.4|11477.4|11463.4|11559|11545|11367.4|11353.4|8545
1486011600000|2017-02-02 05:00:00|11504.5|11490.5|11611.8|11597.8|11639|11625|11496|11482|6144
1486098000000|2017-02-03 05:00:00|11622|11608|11631.7|11617.7|11672.5|11658.5|11577.9|11563.9|5203
1486357200000|2017-02-06 05:00:00|11632.1|11618.1|11621.7|11607.7|11688.9|11674.9|11561.9|11547.9|4868
1486443600000|2017-02-07 05:00:00|11641.7|11627.7|11682|11668|11707.1|11693.1|11595.3|11581.3|3567
1486530000000|2017-02-08 05:00:00|11675.6|11661.6|11531.1|11517.1|11706.6|11692.6|11529.4|11515.4|5228
1486616400000|2017-02-09 05:00:00|11575|11561|11574.3|11560.3|11595.3|11581.3|11504.8|11490.8|11369
1486702800000|2017-02-10 05:00:00|11583.6|11569.6|11411.8|11397.8|11643.8|11629.8|11384.4|11370.4|13712
1486962000000|2017-02-13 05:00:00|11390.3|11376.3|11328.2|11314.2|11414|11400|11321.6|11307.6|11767
1487048400000|2017-02-14 05:00:00|11335.1|11321.1|11462.8|11448.8|11487.3|11473.3|11303.3|11289.3|10441
1487134800000|2017-02-15 05:00:00|11476.7|11462.7|11387.5|11373.5|11539.8|11525.8|11379|11365|10569
1487221200000|2017-02-16 05:00:00|11371.6|11357.6|11387.6|11373.6|11456.4|11442.4|11337.5|11323.5|8450
1487307600000|2017-02-17 05:00:00|11390.2|11376.2|11540.2|11526.2|11565.2|11551.2|11380.3|11366.3|12625
1487653200000|2017-02-21 05:00:00|11592.4|11578.4|11577.2|11563.2|11673|11659|11567.7|11553.7|10474
1487739600000|2017-02-22 05:00:00|11589.1|11575.1|11655.5|11641.5|11763.3|11749.3|11552.3|11538.3|18027
1487826000000|2017-02-23 05:00:00|11684.8|11670.8|11704.2|11690.2|11782.2|11768.2|11684.8|11670.8|12372
1487912400000|2017-02-24 05:00:00|11704.9|11690.9|11565.3|11551.3|11716|11702|11512.6|11498.6|16647
1488171600000|2017-02-27 05:00:00|11570.1|11556.1|11554.2|11540.2|11615.7|11601.7|11546.6|11532.6|10745
1488258000000|2017-02-28 05:00:00|11571.6|11557.6|11784.2|11770.2|11814.2|11800.2|11527|11513|16826
1488344400000|2017-03-01 05:00:00|11793.8|11779.8|11698.4|11684.4|11872.1|11858.1|11685.8|11671.8|19653
1488430800000|2017-03-02 05:00:00|11689.9|11675.9|11566|11552|11720.1|11706.1|11565.9|11551.9|15567
1488517200000|2017-03-03 05:00:00|11578.8|11564.8|11548.6|11534.6|11605.9|11591.9|11494.6|11480.6|13585
1488776400000|2017-03-06 05:00:00|11545.9|11531.9|11451.2|11437.2|11559.5|11545.5|11426.7|11412.7|12192
1488862800000|2017-03-07 05:00:00|11440.5|11426.5|11387.5|11373.5|11475.9|11461.9|11377.4|11363.4|14533
1488949200000|2017-03-08 05:00:00|11417.2|11403.2|11450.9|11436.9|11574.6|11560.6|11382.1|11368.1|21483
1489035600000|2017-03-09 05:00:00|11550|11536|11476.7|11462.7|11573.5|11559.5|11470.5|11456.5|16561
1489122000000|2017-03-10 05:00:00|11498|11484|11580.4|11566.4|11643|11629|11463.9|11449.9|17604
1489377600000|2017-03-13 04:00:00|11578.3|11564.3|11546.8|11532.8|11617.7|11603.7|11542.4|11528.4|14196
1489464000000|2017-03-14 04:00:00|11534.9|11520.9|11390.5|11376.5|11567.4|11553.4|11388.7|11374.7|15671
1489550400000|2017-03-15 04:00:00|11401.8|11387.8|11518|11504|11553|11539|11380.7|11366.7|15510
1489636800000|2017-03-16 04:00:00|11577.7|11563.7|11645.1|11631.1|11681.2|11667.2|11561.4|11547.4|15532
1489723200000|2017-03-17 04:00:00|11648.5|11634.5|11615.9|11601.9|11688.8|11674.8|11584.2|11570.2|10320
1489982400000|2017-03-20 04:00:00|11613.3|11599.3|11580.3|11566.3|11620.5|11606.5|11530.1|11516.1|11117
1490068800000|2017-03-21 04:00:00|11587.4|11573.4|11660.1|11646.1|11677.7|11663.7|11524.3|11510.3|13152
1490155200000|2017-03-22 04:00:00|11686.4|11672.4|11913.9|11899.9|11958.5|11944.5|11684.4|11670.4|17451
1490241600000|2017-03-23 04:00:00|11948.3|11934.3|11840.2|11826.2|11948.3|11934.3|11787.1|11773.1|9220
1490328000000|2017-03-24 04:00:00|11823.9|11809.9|11821.3|11807.3|11941.8|11927.8|11780.5|11766.5|9878
1490587200000|2017-03-27 04:00:00|11743|11729|11657.2|11643.2|11767|11753|11656.7|11642.7|7676
1490673600000|2017-03-28 04:00:00|11640.6|11626.6|11647|11633|11724.8|11710.8|11614.7|11600.7|6911
1490760000000|2017-03-29 04:00:00|11648.2|11634.2|11653.9|11639.9|11721|11707|11624.7|11610.7|5907
1490846400000|2017-03-30 04:00:00|11619.7|11605.7|11523.5|11509.5|11619.7|11605.7|11477.8|11463.8|6281
1490932800000|2017-03-31 04:00:00|11473.5|11459.5|11515.8|11501.8|11539.3|11525.3|11431.8|11417.8|5067
1491192000000|2017-04-03 04:00:00|11470|11456|11425.4|11411.4|11517.3|11503.3|11387.8|11373.8|5724
1491278400000|2017-04-04 04:00:00|11401.8|11387.8|11284.2|11270.2|11401.8|11387.8|11273.5|11259.5|5947
1491364800000|2017-04-05 04:00:00|11248.9|11234.9|11300|11286|11316.9|11302.9|11208.7|11194.7|5760
1491451200000|2017-04-06 04:00:00|11295|11281|11330.8|11316.8|11344.5|11330.5|11249.7|11235.7|4156
1491537600000|2017-04-07 04:00:00|11307.4|11293.4|11465.1|11451.1|11542.5|11528.5|11307.4|11293.4|8788
1491796800000|2017-04-10 04:00:00|11505.7|11491.7|11488|11474|11612.6|11598.6|11473.9|11459.9|4253
1491883200000|2017-04-11 04:00:00|11470.5|11456.5|11640.3|11626.3|11659.6|11645.6|11464.2|11450.2|3863
1491969600000|2017-04-12 04:00:00|11635.8|11621.8|11706|11692|11763.7|11749.7|11625.3|11611.3|3985
1492056000000|2017-04-13 04:00:00|11680.1|11666.1|11734.1|11720.1|11800.3|11786.3|11632.8|11618.8|4394
1492401600000|2017-04-17 04:00:00|11687|11673|11757.7|11743.7|11784.8|11770.8|11681.6|11667.6|2225
1492488000000|2017-04-18 04:00:00|11755.2|11741.2|11758.5|11744.5|11867.3|11853.3|11715.1|11701.1|2480
1492574400000|2017-04-19 04:00:00|11747.9|11733.9|11770.2|11756.2|11820.4|11806.4|11662.6|11648.6|4841
1492660800000|2017-04-20 04:00:00|11833.5|11819.5|11829|11815|11913.7|11899.7|11750.7|11736.7|3197
1492747200000|2017-04-21 04:00:00|11833.6|11819.6|11823.1|11809.1|11902.1|11888.1|11776.3|11762.3|1973
1493006400000|2017-04-24 04:00:00|11707.7|11693.7|11602.2|11588.2|11728.6|11714.6|11527.6|11513.6|1946
1493092800000|2017-04-25 04:00:00|11599.3|11585.3|11650.8|11636.8|11660.8|11646.8|11529.5|11515.5|1467
1493179200000|2017-04-26 04:00:00|11654.9|11640.9|11917.9|11903.9|11917.9|11903.9|11647.7|11633.7|1920
1493265600000|2017-04-27 04:00:00|11903.8|11889.8|12165.9|12151.9|12167.9|12153.9|11844.9|11830.9|1837
1493352000000|2017-04-28 04:00:00|12245.7|12231.7|12407.9|12393.9|12420.6|12406.6|12061.5|12047.5|24599
1493611200000|2017-05-01 04:00:00|12456.4|12442.4|12411.5|12397.5|12513.2|12499.2|12349.4|12335.4|18090
1493697600000|2017-05-02 04:00:00|12387.4|12373.4|12669.1|12655.1|12691.4|12677.4|12386.1|12372.1|25888
1493784000000|2017-05-03 04:00:00|12655.1|12641.1|12955.8|12941.8|12958.6|12944.6|12652.8|12638.8|31440
1493870400000|2017-05-04 04:00:00|13355.2|13341.2|13056.9|13042.9|13386.3|13372.3|12982|12968|30690
1493956800000|2017-05-05 04:00:00|13048.4|13034.4|12747.6|12733.6|13048.5|13034.5|12746|12732|24478
1494216000000|2017-05-08 04:00:00|12598.5|12584.5|12680.7|12666.7|12805.4|12791.4|12527.1|12513.1|30613
1494302400000|2017-05-09 04:00:00|12731.6|12717.6|12431.3|12417.3|12881.6|12867.6|12397.6|12383.6|29533
1494388800000|2017-05-10 04:00:00|12421|12407|12424|12410|12437.5|12423.5|12155.7|12141.7|28050
1494475200000|2017-05-11 04:00:00|12444.7|12430.7|12321.5|12307.5|12444.7|12430.7|12062.2|12048.2|24544
1494561600000|2017-05-12 04:00:00|12483.5|12469.5|12482.8|12468.8|12581.1|12567.1|12348.6|12334.6|20111
1494820800000|2017-05-15 04:00:00|12476.3|12462.3|12149.1|12135.1|12485.2|12471.2|12127.9|12113.9|12095
1494907200000|2017-05-16 04:00:00|12120.8|12106.8|12119.2|12105.2|12174.2|12160.2|11955.2|11941.2|12263
1494993600000|2017-05-17 04:00:00|12135|12121|12177.2|12163.2|12228.9|12214.9|12067|12053|11558
1495080000000|2017-05-18 04:00:00|12067.5|12053.5|12201.8|12187.8|12273.4|12259.4|12005.6|11991.6|12391
1495166400000|2017-05-19 04:00:00|12225.6|12211.6|12304.4|12290.4|12318.3|12304.3|12151.1|12137.1|9106
1495425600000|2017-05-22 04:00:00|12287.2|12273.2|12363.4|12349.4|12440.5|12426.5|12238.9|12224.9|9989
1495512000000|2017-05-23 04:00:00|12318.8|12304.8|12222.1|12208.1|12371.6|12357.6|12195|12181|8114
1495598400000|2017-05-24 04:00:00|12210.7|12196.7|12149.7|12135.7|12211.6|12197.6|11996.4|11982.4|8905
1495684800000|2017-05-25 04:00:00|12195.3|12181.3|12288.8|12274.8|12298.8|12284.8|12104.3|12090.3|7454
1495771200000|2017-05-26 04:00:00|12299|12285|12096|12082|12329.2|12315.2|12050.1|12036.1|7604
1496116800000|2017-05-30 04:00:00|12069.1|12055.1|12134.3|12120.3|12166.8|12152.8|12008.2|11994.2|6741
1496203200000|2017-05-31 04:00:00|12180.5|12166.5|12317.1|12303.1|12320.9|12306.9|12142.6|12128.6|23184
1496289600000|2017-06-01 04:00:00|12332.7|12318.7|12600.3|12586.3|12601.4|12587.4|12320.2|12306.2|16134
1496376000000|2017-06-02 04:00:00|12746.5|12732.5|12843.3|12829.3|12885.9|12871.9|12644|12630|16275
1496635200000|2017-06-05 04:00:00|12811.4|12797.4|12911.4|12897.4|12934|12920|12760|12746|10528
1496721600000|2017-06-06 04:00:00|12938.2|12924.2|12641.1|12627.1|13013.6|12999.6|12574.9|12560.9|12961
1496808000000|2017-06-07 04:00:00|12587.6|12573.6|12716.5|12702.5|12759.8|12745.8|12536.2|12522.2|12244
1496894400000|2017-06-08 04:00:00|12700.7|12686.7|12692.2|12678.2|12816|12802|12627|12613|10952
1496980800000|2017-06-09 04:00:00|12624.8|12610.8|12655.6|12641.6|12699|12685|12557.3|12543.3|10002
1497240000000|2017-06-12 04:00:00|12602.7|12588.7|12383.6|12369.6|12623.7|12609.7|12308.7|12294.7|10937
1497326400000|2017-06-13 04:00:00|12381.8|12367.8|12271.7|12257.7|12428.2|12414.2|12236.8|12222.8|9361
1497412800000|2017-06-14 04:00:00|12197.7|12183.7|11978.8|11964.8|12205.2|12191.2|11953.2|11939.2|15247
1497499200000|2017-06-15 04:00:00|11930.5|11916.5|11910.3|11896.3|11987.6|11973.6|11822.9|11808.9|12575
1497585600000|2017-06-16 04:00:00|11918.6|11904.6|11907.5|11893.5|11977.6|11963.6|11814.9|11800.9|9696
1497844800000|2017-06-19 04:00:00|11888.9|11874.9|11713.8|11699.8|11916.4|11902.4|11644.6|11630.6|10561
1497931200000|2017-06-20 04:00:00|11646.1|11632.1|11708.8|11694.8|11711.3|11697.3|11438.6|11424.6|14118
1498017600000|2017-06-21 04:00:00|11720.2|11706.2|11623|11609|11748.2|11734.2|11566.8|11552.8|11584
1498104000000|2017-06-22 04:00:00|11542.3|11528.3|11519.1|11505.1|11542.3|11528.3|11403.4|11389.4|10897
1498190400000|2017-06-23 04:00:00|11531.2|11517.2|11588.9|11574.9|11597.1|11583.1|11455.7|11441.7|9229
1498449600000|2017-06-26 04:00:00|11509.6|11495.6|11851.5|11837.5|11852.7|11838.7|11492.2|11478.2|13775
1498536000000|2017-06-27 04:00:00|11871.9|11857.9|11575.4|11561.4|11889.7|11875.7|11519.2|11505.2|13887
1498622400000|2017-06-28 04:00:00|11467.4|11453.4|11597.1|11583.1|11609.3|11595.3|11403.3|11389.3|11160
1498708800000|2017-06-29 04:00:00|11591.2|11577.2|11640.7|11626.7|11672|11658|11504.2|11490.2|10609
1498795200000|2017-06-30 04:00:00|11595.7|11581.7|11635.6|11621.6|11659.1|11645.1|11524.3|11510.3|11373
1499054400000|2017-07-03 04:00:00|11630.6|11616.6|11627|11613|11721.7|11707.7|11534.2|11520.2|9457
1499227200000|2017-07-05 04:00:00|11552.5|11538.5|11431.1|11417.1|11565.6|11551.6|11307.3|11293.3|14700
1499313600000|2017-07-06 04:00:00|11358.7|11344.7|11540.5|11526.5|11548.2|11534.2|11245.6|11231.6|17218
1499400000000|2017-07-07 04:00:00|11519.1|11505.1|11515.4|11501.4|11568.4|11554.4|11433.1|11419.1|14025
1499659200000|2017-07-10 04:00:00|11461.1|11447.1|11371.3|11357.3|11461.1|11447.1|11364.4|11350.4|15214
1499745600000|2017-07-11 04:00:00|11383.6|11369.6|11533.6|11519.6|11544.3|11530.3|11345|11331|18192
1499832000000|2017-07-12 04:00:00|11561|11547|11794.7|11780.7|11794.7|11780.7|11455.5|11441.5|23807
1499918400000|2017-07-13 04:00:00|11829.3|11815.3|11798.4|11784.4|11854.6|11840.6|11719.4|11705.4|23601
1500004800000|2017-07-14 04:00:00|11794.2|11780.2|11836.7|11822.7|11882.8|11868.8|11729.8|11715.8|19932
1500264000000|2017-07-17 04:00:00|11805.4|11791.4|11791.9|11777.9|11822|11808|11714.5|11700.5|14427
1500350400000|2017-07-18 04:00:00|11769.8|11755.8|11575.4|11561.4|11769.8|11755.8|11539|11525|11471
1500436800000|2017-07-19 04:00:00|11522|11508|11798.2|11784.2|11837.1|11823.1|11498.1|11484.1|13115
1500523200000|2017-07-20 04:00:00|11806.9|11792.9|11624.3|11610.3|11854|11840|11621.8|11607.8|9937
1500609600000|2017-07-21 04:00:00|11677.1|11663.1|11712.4|11698.4|11775.2|11761.2|11626.1|11612.1|10311
1500868800000|2017-07-24 04:00:00|11479.8|11465.8|11449.5|11435.5|11499.7|11485.7|11390.1|11376.1|11070
1500955200000|2017-07-25 04:00:00|11457|11443|11324.5|11310.5|11507.7|11493.7|11293.7|11279.7|9894
1501041600000|2017-07-26 04:00:00|11377.3|11363.3|11417.4|11403.4|11468|11454|11273.6|11259.6|8469
1501128000000|2017-07-27 04:00:00|11429.7|11415.7|11413.2|11399.2|11515.3|11501.3|11329.3|11315.3|8388
1501214400000|2017-07-28 04:00:00|11404.7|11390.7|11282.4|11268.4|11404.7|11390.7|11210.8|11196.8|13168
1501473600000|2017-07-31 04:00:00|11274.3|11262.3|11221.5|11209.5|11321.4|11309.4|11161|11149|12610
1501560000000|2017-08-01 04:00:00|11223.5|11211.5|11318.7|11306.7|11320.6|11308.6|11181.5|11169.5|11462
1501646400000|2017-08-02 04:00:00|11289.9|11277.9|11497.7|11485.7|11498.8|11486.8|11207.3|11195.3|13419
1501732800000|2017-08-03 04:00:00|11498|11486|11492.8|11480.8|11557.6|11545.6|11470.6|11458.6|12986
1501819200000|2017-08-04 04:00:00|11501.2|11489.2|11445.1|11433.1|11515.8|11503.8|11436.8|11424.8|8631
1502078400000|2017-08-07 04:00:00|11447.3|11435.3|11176|11164|11450.6|11438.6|11170|11158|13507
1502164800000|2017-08-08 04:00:00|11187.1|11175.1|11114.2|11102.2|11220.8|11208.8|11093.4|11081.4|13628
1502251200000|2017-08-09 04:00:00|11098.5|11086.5|10877.6|10865.6|11117.9|11105.9|10865.8|10853.8|14593
1502337600000|2017-08-10 04:00:00|10865|10853|10723.1|10711.1|10923.1|10911.1|10719|10707|12252
1502424000000|2017-08-11 04:00:00|10742|10730|10820.4|10808.4|10893.9|10881.9|10742|10730|11240
1502683200000|2017-08-14 04:00:00|10800.1|10788.1|10719.6|10707.6|10863.1|10851.1|10664.2|10652.2|10087
1502769600000|2017-08-15 04:00:00|10715|10703|10927.4|10915.4|10979.1|10967.1|10643.7|10631.7|13119
1502856000000|2017-08-16 04:00:00|10963.4|10951.4|10882.5|10870.5|10992.1|10980.1|10836.3|10824.3|11883
1502942400000|2017-08-17 04:00:00|10854.5|10842.5|10642.2|10630.2|10854.5|10842.5|10615.1|10603.1|11859
1503028800000|2017-08-18 04:00:00|10619.5|10607.5|10612.3|10600.3|10698.1|10686.1|10502.7|10490.7|11598
1503288000000|2017-08-21 04:00:00|10555.6|10543.6|10584.4|10572.4|10650.3|10638.3|10551.6|10539.6|9512
1503374400000|2017-08-22 04:00:00|10593|10581|10758.8|10746.8|10823.4|10811.4|10590.9|10578.9|10683
1503460800000|2017-08-23 04:00:00|10786.9|10774.9|10596|10584|10786.9|10774.9|10581.2|10569.2|10231
1503547200000|2017-08-24 04:00:00|10575.5|10563.5|10685.5|10673.5|10741.1|10729.1|10470|10458|10794
1503633600000|2017-08-25 04:00:00|10731|10719|10679.9|10667.9|10837.6|10825.6|10673.7|10661.7|10216
1503892800000|2017-08-28 04:00:00|10776.3|10764.3|10850.9|10838.9|10969.4|10957.4|10759.2|10747.2|10752
1503979200000|2017-08-29 04:00:00|10831.7|10819.7|10593.1|10581.1|10886.2|10874.2|10582|10570|11008
1504065600000|2017-08-30 04:00:00|10588.3|10576.3|10630.8|10618.8|10650.9|10638.9|10503.7|10491.7|9611
1504152000000|2017-08-31 04:00:00|10621.7|10609.7|10567.1|10555.1|10755.4|10743.4|10440.2|10428.2|15925
1504238400000|2017-09-01 04:00:00|10568.5|10556.5|10528.8|10516.8|10597.6|10585.6|10492.2|10480.2|12529
1504584000000|2017-09-05 04:00:00|10552.1|10540.1|10485.8|10473.8|10691.2|10679.2|10484.2|10472.2|13025
1504670400000|2017-09-06 04:00:00|10526.9|10514.9|10537.5|10525.5|10605.8|10593.8|10508.3|10496.3|12698
1504756800000|2017-09-07 04:00:00|10604.9|10592.9|10716.8|10704.8|10832.2|10820.2|10575.2|10563.2|16357
1504843200000|2017-09-08 04:00:00|10720.1|10708.1|10848.6|10836.6|10929.6|10917.6|10662.2|10650.2|17824
1505102400000|2017-09-11 04:00:00|10868.7|10856.7|10851.7|10839.7|10906.8|10894.8|10800.8|10788.8|16460
1505188800000|2017-09-12 04:00:00|10845.5|10833.5|10752.6|10740.6|10892.5|10880.5|10721.1|10709.1|16404
1505275200000|2017-09-13 04:00:00|10761.9|10749.9|10832.8|10820.8|10858.3|10846.3|10661.2|10649.2|12519
1505361600000|2017-09-14 04:00:00|10926.8|10914.8|10826.7|10814.7|11017.3|11005.3|10785.8|10773.8|19116
1505448000000|2017-09-15 04:00:00|10865.6|10853.6|10930.7|10918.7|10934.1|10922.1|10786.7|10774.7|13407
1505707200000|2017-09-18 04:00:00|10947.8|10935.8|10945.3|10933.3|11021.3|11009.3|10911.4|10899.4|11447
1505793600000|2017-09-19 04:00:00|10956.8|10944.8|10975.3|10963.3|11000.3|10988.3|10907.5|10895.5|9153
1505880000000|2017-09-20 04:00:00|10990|10978|11273.5|11261.5|11290.8|11278.8|10962.4|10950.4|14920
1505966400000|2017-09-21 04:00:00|11293.3|11281.3|11239.2|11227.2|11326|11314|11185.2|11173.2|9515
1506052800000|2017-09-22 04:00:00|11236.5|11224.5|11394.8|11382.8|11406.2|11394.2|11198.2|11186.2|9035
1506312000000|2017-09-25 04:00:00|11218.8|11206.8|11149.9|11137.9|11218.8|11206.8|11113.8|11101.8|7256
1506398400000|2017-09-26 04:00:00|11110|11098|11064.6|11052.6|11144.6|11132.6|11038.4|11026.4|7960
1506484800000|2017-09-27 04:00:00|11097.5|11085.5|11158.2|11146.2|11202.3|11190.3|11073.5|11061.5|9309
1506571200000|2017-09-28 04:00:00|11148.5|11136.5|11207.8|11195.8|11212.2|11200.2|11106.9|11094.9|4506
1506657600000|2017-09-29 04:00:00|11232.4|11220.4|11205.2|11193.2|11278.1|11266.1|11161|11149|19402
1506916800000|2017-10-02 04:00:00|11241.8|11229.8|11083.1|11071.1|11297.2|11285.2|11083.1|11071.1|10712
1507003200000|2017-10-03 04:00:00|11084.9|11072.9|11237.1|11225.1|11284.4|11272.4|11049.4|11037.4|10415
1507089600000|2017-10-04 04:00:00|11267.2|11255.2|11262.9|11250.9|11375.3|11363.3|11245|11233|10319
1507176000000|2017-10-05 04:00:00|11267.3|11255.3|11373.9|11361.9|11378.6|11366.6|11234.1|11222.1|10119
1507262400000|2017-10-06 04:00:00|11361.8|11349.8|11467.9|11455.9|11475.4|11463.4|11361.8|11349.8|9553
1507521600000|2017-10-09 04:00:00|11526.6|11514.6|11529.4|11517.4|11554|11542|11462.5|11450.5|10588
1507608000000|2017-10-10 04:00:00|11533.6|11521.6|11698.9|11686.9|11748.1|11736.1|11530.2|11518.2|12849
1507694400000|2017-10-11 04:00:00|11688.5|11676.5|11715.8|11703.8|11755.1|11743.1|11660.7|11648.7|9023
1507780800000|2017-10-12 04:00:00|11688.3|11676.3|11603.5|11591.5|11752.9|11740.9|11525.5|11513.5|11187
1507867200000|2017-10-13 04:00:00|11625.7|11613.7|11604.7|11592.7|11626.2|11614.2|11532.4|11520.4|9795
1508126400000|2017-10-16 04:00:00|11625.2|11613.2|11599.8|11587.8|11642.5|11630.5|11545|11533|9667
1508212800000|2017-10-17 04:00:00|11611|11599|11522|11510|11647.8|11635.8|11486|11474|10646
1508299200000|2017-10-18 04:00:00|11483.7|11471.7|11582.9|11570.9|11611.2|11599.2|11360.7|11348.7|14835
1508385600000|2017-10-19 04:00:00|11572.6|11560.6|11538.2|11526.2|11651.2|11639.2|11470.2|11458.2|9236
1508472000000|2017-10-20 04:00:00|11581.5|11569.5|11584|11572|11641.5|11629.5|11505.6|11493.6|10096
1508731200000|2017-10-23 04:00:00|11460.7|11448.7|11613.3|11601.3|11678.7|11666.7|11454.6|11442.6|14293
1508817600000|2017-10-24 04:00:00|11644.1|11632.1|11898.4|11886.4|11913.4|11901.4|11612.6|11600.6|15720
1508904000000|2017-10-25 04:00:00|11891.1|11879.1|11860.6|11848.6|11996.1|11984.1|11838.7|11826.7|14443
1508990400000|2017-10-26 04:00:00|11885.5|11873.5|12036.1|12024.1|12056.3|12044.3|11857.5|11845.5|13733
1509076800000|2017-10-27 04:00:00|12055.9|12043.9|12055.1|12043.1|12130.7|12118.7|11958.2|11946.2|13713
1509336000000|2017-10-30 04:00:00|12278.3|12266.3|12323.1|12311.1|12387.8|12375.8|12235.4|12223.4|15431
1509422400000|2017-10-31 04:00:00|12332.4|12320.4|12559.6|12547.6|12602.3|12590.3|12301.3|12289.3|14759
1509508800000|2017-11-01 04:00:00|12600.7|12588.7|12684.5|12672.5|12699.5|12687.5|12566.2|12554.2|13217
1509595200000|2017-11-02 04:00:00|12652.3|12640.3|12494.2|12482.2|12806.6|12794.6|12413.6|12401.6|18378
1509681600000|2017-11-03 04:00:00|12724.4|12712.4|12775.3|12763.3|12775.3|12763.3|12635.9|12623.9|16789
1509944400000|2017-11-06 05:00:00|12780|12768|12584.5|12572.5|12817.3|12805.3|12547.1|12535.1|14728
1510030800000|2017-11-07 05:00:00|12606.2|12594.2|12562.1|12550.1|12630|12618|12434|12422|15092
1510117200000|2017-11-08 05:00:00|12544.9|12532.9|12385.3|12373.3|12546.1|12534.1|12308.9|12296.9|20039
1510203600000|2017-11-09 05:00:00|12352.5|12340.5|12343.3|12331.3|12384.1|12372.1|12299.6|12287.6|20088
1510290000000|2017-11-10 05:00:00|12329.5|12317.5|12183|12171|12347.1|12335.1|12120.2|12108.2|20769
1510549200000|2017-11-13 05:00:00|12144.4|12132.4|12185.5|12173.5|12313.4|12301.4|12085.8|12073.8|16000
1510635600000|2017-11-14 05:00:00|12195.8|12183.8|12105.5|12093.5|12240.6|12228.6|12026.8|12014.8|12509
1510722000000|2017-11-15 05:00:00|12096.2|12084.2|12166|12154|12230.6|12218.6|12050.3|12038.3|12118
1510808400000|2017-11-16 05:00:00|12190|12178|12121.5|12109.5|12220.4|12208.4|12090.4|12078.4|8029
1510894800000|2017-11-17 05:00:00|12134.8|12122.8|12061.2|12049.2|12151.6|12139.6|12035|12023|6910
1511154000000|2017-11-20 05:00:00|12057.7|12045.7|11934.5|11922.5|12083.8|12071.8|11891.7|11879.7|9062
1511240400000|2017-11-21 05:00:00|11966.6|11954.6|12025.7|12013.7|12093|12081|11924.2|11912.2|10200
1511326800000|2017-11-22 05:00:00|12149.8|12137.8|12172.6|12160.6|12222.8|12210.8|12119.9|12107.9|7481
1511413200000|2017-11-23 05:00:00|12165|12153|12167.1|12155.1|12167.1|12155.1|12165|12153|0
1511499600000|2017-11-24 05:00:00|12161.6|12149.6|12162.5|12142.5|12179.7|12167.7|12097.6|12085.6|4299
1511758800000|2017-11-27 05:00:00|12156.7|12144.7|12271.1|12259.1|12305.2|12293.2|12125.6|12113.6|6179
1511845200000|2017-11-28 05:00:00|12270.5|12258.5|12274.4|12262.4|12299.8|12287.8|12167.5|12155.5|6383
1511931600000|2017-11-29 05:00:00|12278.3|12266.3|12366.6|12354.6|12369.7|12357.7|12268.3|12256.3|6126
1512018000000|2017-11-30 05:00:00|12362.6|12350.6|12250.8|12238.8|12394.3|12382.3|12093.8|12081.8|17569
1512104400000|2017-12-01 05:00:00|12275|12263|11977.5|11965.5|12276.4|12264.4|11977.5|11965.5|18148
1512363600000|2017-12-04 05:00:00|11959.7|11947.7|11932.6|11920.6|12026.6|12014.6|11898|11886|12815
1512450000000|2017-12-05 05:00:00|11966.7|11954.7|11890.2|11878.2|12073.7|12061.7|11808.2|11796.2|14219
1512536400000|2017-12-06 05:00:00|11909.1|11897.1|11798.8|11786.8|11919.4|11907.4|11767.1|11755.1|14173
1512622800000|2017-12-07 05:00:00|11815|11803|11761.3|11749.3|11865|11853|11743.6|11731.6|13459
1512709200000|2017-12-08 05:00:00|11786.7|11774.7|11725.2|11713.2|11809.1|11797.1|11724.3|11712.3|10226
1512968400000|2017-12-11 05:00:00|11752|11740|11699.6|11687.6|11809.6|11797.6|11691.8|11679.8|13157
1513054800000|2017-12-12 05:00:00|11707.1|11695.1|11832.5|11820.5|11946.6|11934.6|11705.3|11693.3|14543
1513141200000|2017-12-13 05:00:00|11871|11859|11774.5|11762.5|11923.6|11911.6|11752|11740|12025
1513227600000|2017-12-14 05:00:00|11790.1|11778.1|11867.5|11855.5|11920.1|11908.1|11768.5|11756.5|10980
1513314000000|2017-12-15 05:00:00|11912.9|11900.9|12075.2|12063.2|12108.8|12096.8|11836.9|11824.9|13937
1513573200000|2017-12-18 05:00:00|12150|12138|12062.9|12050.9|12167.9|12155.9|12005.5|11993.5|10722
1513659600000|2017-12-19 05:00:00|12076.6|12064.6|12039.8|12027.8|12136.5|12124.5|11980.6|11968.6|9059
1513746000000|2017-12-20 05:00:00|12044.6|12032.6|11915.4|11903.4|12075.2|12063.2|11823|11811|15822
1513832400000|2017-12-21 05:00:00|11910.4|11898.4|11987.7|11975.7|11992.6|11980.6|11856.5|11844.5|9133
1513918800000|2017-12-22 05:00:00|11988.5|11976.5|11937.2|11907.2|12032.8|12020.8|11838.8|11826.8|9566
1514264400000|2017-12-26 05:00:00|11953.2|11941.2|12155.4|12143.4|12164.6|12152.6|11927|11915|7498
1514350800000|2017-12-27 05:00:00|12156.3|12144.3|12131.6|12119.6|12240|12228|12093.4|12081.4|9185
1514437200000|2017-12-28 05:00:00|12144.2|12132.2|12240.7|12228.7|12266.7|12254.7|12073.2|12061.2|9604
1514523600000|2017-12-29 05:00:00|12256.4|12244.4|12166|12154|12262.7|12250.7|12128.4|12116.4|11660
1514869200000|2018-01-02 05:00:00|12236.7|12224.7|12353.2|12341.2|12360.6|12348.6|12232.8|12220.8|13146
1514955600000|2018-01-03 05:00:00|12343.6|12331.6|12311.1|12299.1|12348.5|12336.5|12261|12249|13704
1515042000000|2018-01-04 05:00:00|12327.9|12315.9|12234.7|12222.7|12381.4|12369.4|12234.5|12222.5|14476
1515128400000|2018-01-05 05:00:00|12210.3|12198.3|11940.4|11928.4|12215|12203|11940.4|11928.4|17428
1515387600000|2018-01-08 05:00:00|11934.6|11922.6|11795.4|11783.4|11936|11924|11721.4|11709.4|21083
1515474000000|2018-01-09 05:00:00|11770.5|11758.5|11834.6|11822.6|11842.1|11830.1|11712.7|11700.7|18673
1515560400000|2018-01-10 05:00:00|11829.8|11817.8|11703.9|11691.9|11893.4|11881.4|11699|11687|17069
1515646800000|2018-01-11 05:00:00|11694.2|11682.2|11725.7|11713.7|11775.1|11763.1|11672.4|11660.4|16097
1515733200000|2018-01-12 05:00:00|11759.1|11747.1|11801.6|11789.6|11806.3|11794.3|11712.2|11700.2|15746
1516078800000|2018-01-16 05:00:00|11813.5|11801.5|11893.2|11881.2|11907.6|11895.6|11812.2|11800.2|11899
1516165200000|2018-01-17 05:00:00|11863.5|11851.5|12178.7|12166.7|12183.7|12171.7|11849.6|11837.6|16918
1516251600000|2018-01-18 05:00:00|12190|12178|12259.2|12247.2|12264.2|12252.2|12166.3|12154.3|9190
1516338000000|2018-01-19 05:00:00|12265.6|12253.6|12222|12210|12313.9|12301.9|12140.4|12128.4|10086
1516597200000|2018-01-22 05:00:00|12315.7|12303.7|12383.2|12371.2|12400.3|12388.3|12314.9|12302.9|7442
1516683600000|2018-01-23 05:00:00|12397.3|12385.3|12498.3|12486.3|12502.5|12490.5|12356.3|12344.3|7483
1516770000000|2018-01-24 05:00:00|12512.3|12500.3|12558.2|12546.2|12562.4|12550.4|12473|12461|7796
1516856400000|2018-01-25 05:00:00|12551|12539|12270.4|12258.4|12620.9|12608.9|12243.8|12231.8|10176
1516942800000|2018-01-26 05:00:00|12263.7|12251.7|12472.5|12460.5|12511.4|12499.4|12224.4|12212.4|6405
1517202000000|2018-01-29 05:00:00|12588.4|12576.4|12533.7|12521.7|12644.2|12632.2|12518.5|12506.5|6228
1517288400000|2018-01-30 05:00:00|12506.7|12494.7|12448.3|12436.3|12521.8|12509.8|12318.7|12306.7|7144
1517374800000|2018-01-31 05:00:00|12441.7|12429.7|12329.9|12317.9|12460.4|12448.4|12310.9|12298.9|5653
1517461200000|2018-02-01 05:00:00|12403.6|12391.6|12618.5|12606.5|12637.4|12625.4|12376.6|12364.6|6858
1517547600000|2018-02-02 05:00:00|12619.9|12607.9|12626.9|12614.9|12713.9|12701.9|12565.6|12553.6|4081
1517806800000|2018-02-05 05:00:00|12635.6|12623.6|12569|12557|12750.4|12738.4|12552|12540|4074
1517893200000|2018-02-06 05:00:00|12489.9|12477.9|12518.4|12506.4|12592.7|12580.7|12474.3|12462.3|2359
1517979600000|2018-02-07 05:00:00|12511.1|12499.1|12466.5|12454.5|12581.5|12569.5|12445.3|12433.3|2158
1518066000000|2018-02-08 05:00:00|12461.5|12449.5|12455.6|12443.6|12627|12615|12415|12403|1748
1518152400000|2018-02-09 05:00:00|12425.4|12413.4|12468.6|12456.6|12557.8|12545.8|12372.9|12360.9|12126
1518411600000|2018-02-12 05:00:00|12442.3|12430.3|12562.7|12550.7|12590.4|12578.4|12417.3|12405.3|11387
1518498000000|2018-02-13 05:00:00|12603.5|12591.5|12575.5|12563.5|12645.3|12633.3|12520.3|12508.3|9460
1518584400000|2018-02-14 05:00:00|12557.7|12545.7|12606.8|12594.8|12627.6|12615.6|12542.9|12530.9|7180
1518670800000|2018-02-15 05:00:00|12602.3|12590.3|12774.3|12762.3|12789.8|12777.8|12579.5|12567.5|11400
1518757200000|2018-02-16 05:00:00|12762.7|12750.7|12833.6|12821.6|12835.4|12823.4|12729.5|12717.5|13866
1519102800000|2018-02-20 05:00:00|12827.8|12815.8|12810.3|12798.3|12830.7|12818.7|12760.6|12748.6|9520
1519189200000|2018-02-21 05:00:00|12807.7|12795.7|12656.5|12644.5|12807.7|12795.7|12502.2|12490.2|17655
1519275600000|2018-02-22 05:00:00|12616.6|12604.6|12561.8|12549.8|12640|12628|12528.6|12516.6|11847
1519362000000|2018-02-23 05:00:00|12563.2|12551.2|12515.6|12503.6|12572.3|12560.3|12459.3|12447.3|9657
1519621200000|2018-02-26 05:00:00|12412.5|12400.5|12412.2|12400.2|12485.4|12473.4|12367.2|12355.2|12433
1519707600000|2018-02-27 05:00:00|12433.2|12421.2|12429.9|12417.9|12576.5|12564.5|12421.9|12409.9|12143
1519794000000|2018-02-28 05:00:00|12423.1|12411.1|12329.6|12317.6|12514.2|12502.2|12289|12277|15997
1519880400000|2018-03-01 05:00:00|12352.6|12340.6|12330.2|12318.2|12371.7|12359.7|12218.8|12206.8|15100
1519966800000|2018-03-02 05:00:00|12309|12297|12190.1|12178.1|12350.8|12338.8|12163.1|12151.1|14809
1520226000000|2018-03-05 05:00:00|12170.2|12158.2|12249.1|12237.1|12297.2|12285.2|12143.9|12131.9|14010
1520312400000|2018-03-06 05:00:00|12267.7|12255.7|12195.2|12183.2|12396.4|12384.4|12164.2|12152.2|16115
1520398800000|2018-03-07 05:00:00|12204.7|12192.7|12211.9|12199.9|12269.6|12257.6|12164.9|12152.9|13305
1520485200000|2018-03-08 05:00:00|12212.4|12200.4|12090.9|12078.9|12215.6|12203.6|11978.5|11966.5|19717
1520571600000|2018-03-09 05:00:00|12096.8|12084.8|12181.7|12169.7|12214.5|12202.5|11986.1|11974.1|18419
1520827200000|2018-03-12 04:00:00|12153.6|12141.6|11999.5|11987.5|12168.8|12156.8|11959.9|11947.9|16954
1520913600000|2018-03-13 04:00:00|11997.7|11985.7|12023.7|12011.7|12061.5|12049.5|11887.9|11875.9|17473
1521000000000|2018-03-14 04:00:00|12091|12079|12078|12066|12201.7|12189.7|12046.4|12034.4|16179
1521086400000|2018-03-15 04:00:00|12062.7|12050.7|11945.3|11933.3|12134.9|12122.9|11874.8|11862.8|13797
1521172800000|2018-03-16 04:00:00|11928.9|11916.9|11838.4|11826.4|11951.2|11939.2|11834.7|11822.7|10881
1521432000000|2018-03-19 04:00:00|11869.7|11857.7|11713.7|11701.7|11873.9|11861.9|11690.4|11678.4|11362
1521518400000|2018-03-20 04:00:00|11704.3|11692.3|11604.8|11592.8|11733.7|11721.7|11588|11576|11133
1521604800000|2018-03-21 04:00:00|11593.4|11581.4|11417.9|11405.9|11602.9|11590.9|11347.9|11335.9|13728
1521691200000|2018-03-22 04:00:00|11408.4|11396.4|11474|11462|11485.7|11473.7|11376|11364|8689
1521777600000|2018-03-23 04:00:00|11461|11449|11222.7|11210.7|11461.4|11449.4|11204.6|11192.6|8015
1522036800000|2018-03-26 04:00:00|11194.5|11182.5|11080.7|11068.7|11294|11282|11045.1|11033.1|6179
1522123200000|2018-03-27 04:00:00|11092.1|11080.1|11089|11077|11211.7|11199.7|11048.5|11036.5|5512
1522209600000|2018-03-28 04:00:00|11071.9|11059.9|11108.7|11096.7|11178.1|11166.1|11009|10997|5792
1522296000000|2018-03-29 04:00:00|11116.9|11104.9|10799|10787|11214.1|11202.1|10797.1|10785.1|6234
1522641600000|2018-04-02 04:00:00|10724.5|10712.5|10613.8|10601.8|10882.2|10870.2|10594.7|10582.7|15396
1522728000000|2018-04-03 04:00:00|10609|10597|10509|10497|10685.6|10673.6|10495.4|10483.4|18730
1522814400000|2018-04-04 04:00:00|10434.9|10422.9|10693.3|10681.3|10735.9|10723.9|10262|10250|23394
1522900800000|2018-04-05 04:00:00|10744.2|10732.2|10859|10847|10888.9|10876.9|10709.2|10697.2|19233
1522987200000|2018-04-06 04:00:00|10788.6|10776.6|10596.7|10584.7|10817.3|10805.3|10589.1|10577.1|16341
1523246400000|2018-04-09 04:00:00|10629.8|10617.8|10571.3|10559.3|10773.9|10761.9|10544.7|10532.7|11982
1523332800000|2018-04-10 04:00:00|10614.8|10602.8|10602.3|10590.3|10724.5|10712.5|10507.4|10495.4|11948
1523419200000|2018-04-11 04:00:00|10588.6|10576.6|10534|10522|10663|10651|10483|10471|12021
1523505600000|2018-04-12 04:00:00|10564.9|10552.9|10724.5|10712.5|10779.5|10767.5|10541.6|10529.6|13888
1523592000000|2018-04-13 04:00:00|10742.8|10730.8|10760.3|10748.3|10778.9|10766.9|10671.7|10659.7|9496
1523851200000|2018-04-16 04:00:00|10772.5|10760.5|10706.3|10694.3|10867.1|10855.1|10686.1|10674.1|12412
1523937600000|2018-04-17 04:00:00|10701.5|10689.5|10781.3|10769.3|10869|10857|10699.6|10687.6|12356
1524024000000|2018-04-18 04:00:00|10784.6|10772.6|10790.6|10778.6|10843.6|10831.6|10758.5|10746.5|10865
1524110400000|2018-04-19 04:00:00|10756.5|10744.5|10541.5|10529.5|10780.5|10768.5|10517.6|10505.6|15227
1524196800000|2018-04-20 04:00:00|10582.6|10570.6|10621.1|10609.1|10627|10615|10405.8|10393.8|11216
1524456000000|2018-04-23 04:00:00|10616.8|10604.8|10671.6|10659.6|10706|10694|10600|10588|10721
1524542400000|2018-04-24 04:00:00|10697.6|10685.6|10629.7|10617.7|10805.3|10793.3|10626.8|10614.8|14430
1524628800000|2018-04-25 04:00:00|10625.9|10613.9|10694|10682|10697|10685|10591.1|10579.1|11254
1524715200000|2018-04-26 04:00:00|10676.1|10664.1|10554.7|10542.7|10721.3|10709.3|10520|10508|14121
1524801600000|2018-04-27 04:00:00|10536.6|10524.6|10785.7|10773.7|10790.5|10778.5|10499.8|10487.8|15151
1525060800000|2018-04-30 04:00:00|10764.8|10752.8|10592.7|10580.7|10783.4|10771.4|10583.9|10571.9|15873
1525147200000|2018-05-01 04:00:00|10634.1|10622.1|10571.9|10559.9|10639.1|10627.1|10389.7|10377.7|19582
1525233600000|2018-05-02 04:00:00|10618.4|10606.4|10490.7|10478.7|10682.4|10670.4|10440.8|10428.8|17664
1525320000000|2018-05-03 04:00:00|10500.9|10488.9|10641.1|10629.1|10756.3|10744.3|10452.6|10440.6|19948
1525406400000|2018-05-04 04:00:00|10697.6|10685.6|10597.1|10585.1|10705.9|10693.9|10582.7|10570.7|12793
1525665600000|2018-05-07 04:00:00|10600.2|10588.2|10524.5|10512.5|10617.7|10605.7|10479.3|10467.3|13247
1525752000000|2018-05-08 04:00:00|10538.1|10526.1|10637.8|10625.8|10664.6|10652.6|10449.6|10437.6|19240
1525838400000|2018-05-09 04:00:00|10634.4|10622.4|10532.4|10520.4|10679.3|10667.3|10507.8|10495.8|22056
1525924800000|2018-05-10 04:00:00|10513.6|10501.6|10718.7|10706.7|10755.9|10743.9|10465.3|10453.3|24890
1526011200000|2018-05-11 04:00:00|10725.7|10713.7|10720.4|10708.4|10744.2|10732.2|10561|10549|21195
1526270400000|2018-05-14 04:00:00|10612.4|10600.4|10401.9|10389.9|10613.7|10601.7|10395.8|10383.8|16638
1526356800000|2018-05-15 04:00:00|10390.2|10378.2|10234.9|10222.9|10393.7|10381.7|10158.2|10146.2|16516
1526443200000|2018-05-16 04:00:00|10186.1|10174.1|10099.8|10087.8|10304.2|10292.2|10097.1|10085.1|13704
1526529600000|2018-05-17 04:00:00|10119.5|10107.5|10192.1|10180.1|10249.1|10237.1|10052.3|10040.3|12397
1526616000000|2018-05-18 04:00:00|10214.5|10202.5|10135.6|10123.6|10263.6|10251.6|10106.9|10094.9|8507
1526875200000|2018-05-21 04:00:00|10196.6|10184.6|10365.9|10353.9|10396.7|10384.7|10190.7|10178.7|9726
1526961600000|2018-05-22 04:00:00|10350.6|10338.6|10357.2|10345.2|10371.8|10359.8|10266.1|10254.1|5396
1527048000000|2018-05-23 04:00:00|10283.1|10271.1|10450.7|10438.7|10470.4|10458.4|10283.1|10271.1|8969
1527134400000|2018-05-24 04:00:00|10460.3|10448.3|10344.2|10332.2|10470.5|10458.5|10328.1|10316.1|10813
1527220800000|2018-05-25 04:00:00|10344.7|10332.7|10399.8|10387.8|10403.4|10391.4|10271.9|10259.9|11090
1527566400000|2018-05-29 04:00:00|10359.9|10347.9|10250.9|10238.9|10376.1|10364.1|10213.2|10201.2|14624
1527652800000|2018-05-30 04:00:00|10224.3|10212.3|10535.6|10523.6|10535.6|10523.6|10202.2|10190.2|21005
1527739200000|2018-05-31 04:00:00|10558.2|10546.2|10454.6|10442.6|10589.4|10577.4|10268.2|10256.2|22241
1527825600000|2018-06-01 04:00:00|10463.1|10451.1|10405.6|10393.6|10507.6|10495.6|10402.5|10390.5|14028
1528084800000|2018-06-04 04:00:00|10420.3|10408.3|10381.5|10369.5|10494.5|10482.5|10334.5|10322.5|11971
1528171200000|2018-06-05 04:00:00|10380.1|10368.1|10549.8|10537.8|10579.3|10567.3|10351.7|10339.7|14079
1528257600000|2018-06-06 04:00:00|10550.8|10538.8|10622.2|10610.2|10688.8|10676.8|10550.8|10538.8|11852
1528344000000|2018-06-07 04:00:00|10667.9|10655.9|10594.4|10582.4|10675.1|10663.1|10532.8|10520.8|11399
1528430400000|2018-06-08 04:00:00|10592.2|10580.2|10757.3|10745.3|10765.8|10753.8|10591.7|10579.7|12265
1528689600000|2018-06-11 04:00:00|10758.6|10746.6|10568|10556|10784.9|10772.9|10512.1|10500.1|15161
1528776000000|2018-06-12 04:00:00|10549|10537|10585.8|10573.8|10590.1|10578.1|10463.8|10451.8|11493
1528862400000|2018-06-13 04:00:00|10554.2|10542.2|10496.8|10484.8|10578.2|10566.2|10469.5|10457.5|9222
1528948800000|2018-06-14 04:00:00|10468.8|10456.8|10262.9|10250.9|10491.4|10479.4|10247.7|10235.7|13962
1529035200000|2018-06-15 04:00:00|10219|10207|10575.6|10563.6|10592.4|10580.4|10154.5|10142.5|17038
1529294400000|2018-06-18 04:00:00|10564.2|10552.2|10617.8|10605.8|10622.4|10610.4|10468.7|10456.7|10139
1529380800000|2018-06-19 04:00:00|10526.4|10514.4|10689.6|10677.6|10701.6|10689.6|10395.5|10383.5|15031
1529467200000|2018-06-20 04:00:00|10688.6|10676.6|10735.2|10723.2|10791.5|10779.5|10648.6|10636.6|14039
1529553600000|2018-06-21 04:00:00|10706.4|10694.4|10659.5|10647.5|10720.6|10708.6|10600.7|10588.7|12852
1529640000000|2018-06-22 04:00:00|10620.1|10608.1|10637.7|10625.7|10686.8|10674.8|10585.4|10573.4|13631
1529899200000|2018-06-25 04:00:00|10470|10458|10307.2|10295.2|10508.3|10496.3|10307.2|10295.2|14268
1529985600000|2018-06-26 04:00:00|10309.5|10297.5|10255.3|10243.3|10389.5|10377.5|10221.5|10209.5|11419
1530072000000|2018-06-27 04:00:00|10264|10252|10252.6|10240.6|10310.5|10298.5|10181.8|10169.8|10905
1530158400000|2018-06-28 04:00:00|10273.8|10261.8|10358.8|10346.8|10401.2|10389.2|10240.2|10228.2|11512
1530244800000|2018-06-29 04:00:00|10376.8|10364.8|10684|10672|10684|10672|10331.7|10319.7|15687
1530504000000|2018-07-02 04:00:00|10740.8|10728.8|10744.5|10732.5|10867.1|10855.1|10672.5|10660.5|18543
1530590400000|2018-07-03 04:00:00|10766.8|10754.8|10665.8|10653.8|10774.1|10762.1|10659.8|10647.8|12214
1530763200000|2018-07-05 04:00:00|10777.8|10765.8|10700.1|10688.1|10799.8|10787.8|10677.7|10665.7|13410
1530849600000|2018-07-06 04:00:00|10729.5|10717.5|10701.8|10689.8|10867.5|10855.5|10672.8|10660.8|17836
1531108800000|2018-07-09 04:00:00|10744|10732|10655.8|10643.8|10785.7|10773.7|10629.7|10617.7|13165
1531195200000|2018-07-10 04:00:00|10685.2|10673.2|10600.2|10588.2|10709.8|10697.8|10562.7|10550.7|16776
1531281600000|2018-07-11 04:00:00|10601.5|10589.5|10444.5|10432.5|10601.5|10589.5|10333.7|10321.7|21234
1531368000000|2018-07-12 04:00:00|10489.8|10477.8|10560|10548|10666.6|10654.6|10488.1|10476.1|17353
1531454400000|2018-07-13 04:00:00|10590.5|10578.5|10555.8|10543.8|10595.6|10583.6|10465.4|10453.4|14630
1531713600000|2018-07-16 04:00:00|10603.4|10591.4|10806.5|10794.5|10811.3|10799.3|10559.1|10547.1|18010
1531800000000|2018-07-17 04:00:00|10802.1|10790.1|10749.8|10737.8|10819.2|10807.2|10678.2|10666.2|10990
1531886400000|2018-07-18 04:00:00|10735.5|10723.5|10966.2|10954.2|10969.8|10957.8|10707.8|10695.8|13822
1531972800000|2018-07-19 04:00:00|10967.4|10955.4|10975.9|10963.9|10989.5|10977.5|10916|10904|9746
1532059200000|2018-07-20 04:00:00|10952.5|10940.5|10951.4|10939.4|10999|10987|10886.6|10874.6|9640
1532318400000|2018-07-23 04:00:00|10994.7|10982.7|10977.6|10965.6|10998.1|10986.1|10911.1|10899.1|9206
1532404800000|2018-07-24 04:00:00|10964.2|10952.2|10908.8|10896.8|10968.4|10956.4|10864.2|10852.2|7872
1532491200000|2018-07-25 04:00:00|10921.8|10909.8|11040.1|11028.1|11040.7|11028.7|10858.4|10846.4|7440
1532577600000|2018-07-26 04:00:00|11054.7|11042.7|10895.4|10883.4|11133.6|11121.6|10746.5|10734.5|11626
1532664000000|2018-07-27 04:00:00|10889.8|10877.8|10990.2|10978.2|10997.9|10985.9|10821.4|10809.4|6137
1532923200000|2018-07-30 04:00:00|10956.3|10944.3|10897.9|10885.9|11028.8|11016.8|10863.3|10851.3|5998
1533009600000|2018-07-31 04:00:00|10902.2|10890.2|10866.6|10854.6|10941.4|10929.4|10827.1|10815.1|10941
1533096000000|2018-08-01 04:00:00|10860.2|10848.2|11003.4|10991.4|11010.9|10998.9|10839.9|10827.9|12517
1533182400000|2018-08-02 04:00:00|10994.4|10982.4|10935.7|10923.7|11006.2|10994.2|10878.5|10866.5|9237
1533268800000|2018-08-03 04:00:00|10927.8|10915.8|11165.2|11153.2|11167.9|11155.9|10902.7|10890.7|14618
1533528000000|2018-08-06 04:00:00|11177|11165|11145.3|11133.3|11178.1|11166.1|11093|11081|11134
1533614400000|2018-08-07 04:00:00|11128.9|11116.9|11065.2|11053.2|11157.7|11145.7|10988.3|10976.3|13927
1533700800000|2018-08-08 04:00:00|11061|11049|11071.1|11059.1|11071.1|11059.1|10991.2|10979.2|9915
1533787200000|2018-08-09 04:00:00|11063.6|11051.6|10900.3|10888.3|11063.6|11051.6|10846.2|10834.2|15114
1533873600000|2018-08-10 04:00:00|10885.1|10873.1|10915.2|10903.2|10929.4|10917.4|10797|10785|12056
1534132800000|2018-08-13 04:00:00|10828.1|10816.1|10792.4|10780.4|10864.4|10852.4|10757.2|10745.2|11289
1534219200000|2018-08-14 04:00:00|10795.4|10783.4|10867.9|10855.9|10869.2|10857.2|10775.1|10763.1|10113
1534305600000|2018-08-15 04:00:00|10849.6|10837.6|10916.7|10904.7|10970.6|10958.6|10837.3|10825.3|10185
1534392000000|2018-08-16 04:00:00|10919.3|10907.3|10918.7|10906.7|10961.8|10949.8|10865.2|10853.2|9157
1534478400000|2018-08-17 04:00:00|10907.4|10895.4|11103.7|11091.7|11117.1|11105.1|10897.9|10885.9|11315
1534737600000|2018-08-20 04:00:00|11071.2|11059.2|11034.1|11022.1|11085.8|11073.8|11012.8|11000.8|10537
1534824000000|2018-08-21 04:00:00|11041.6|11029.6|11001.4|10989.4|11099.1|11087.1|10995.1|10983.1|8919
1534910400000|2018-08-22 04:00:00|10992.2|10980.2|10914.2|10902.2|10992.2|10980.2|10829.1|10817.1|13142
1534996800000|2018-08-23 04:00:00|10881.3|10869.3|10899.7|10887.7|10903.6|10891.6|10825.2|10813.2|10781
1535083200000|2018-08-24 04:00:00|10848.8|10836.8|10714.6|10702.6|10889.2|10877.2|10648.9|10636.9|16863
1535342400000|2018-08-27 04:00:00|10637.2|10625.2|10947.8|10935.8|10967.6|10955.6|10627.1|10615.1|15904
1535428800000|2018-08-28 04:00:00|10959.4|10947.4|10869.3|10857.3|10965.1|10953.1|10755.9|10743.9|14491
1535515200000|2018-08-29 04:00:00|10849.6|10837.6|10870.1|10858.1|10907.6|10895.6|10791.1|10779.1|11390
1535601600000|2018-08-30 04:00:00|10888.6|10876.6|10940|10928|10942.5|10930.5|10866.3|10854.3|10815
1535688000000|2018-08-31 04:00:00|10940.2|10928.2|10880.3|10868.3|10951.4|10939.4|10844.8|10832.8|11746
1536033600000|2018-09-04 04:00:00|10901.3|10889.3|11035.1|11023.1|11095|11083|10857.4|10845.4|17725
1536120000000|2018-09-05 04:00:00|11048.7|11036.7|10977.6|10965.6|11057.8|11045.8|10922.9|10910.9|15660
1536206400000|2018-09-06 04:00:00|10981|10969|10924|10912|10998.2|10986.2|10923.9|10911.9|12932
1536292800000|2018-09-07 04:00:00|10940.5|10928.5|11067.9|11055.9|11072.5|11060.5|10922.7|10910.7|15456
1536552000000|2018-09-10 04:00:00|11114|11102|11117.2|11105.2|11155.3|11143.3|11084|11072|13640
1536638400000|2018-09-11 04:00:00|11091.6|11079.6|11033.1|11021.1|11099.1|11087.1|11009.7|10997.7|18314
1536724800000|2018-09-12 04:00:00|11031.5|11019.5|11246.2|11234.2|11250.5|11238.5|11022.4|11010.4|22153
1536811200000|2018-09-13 04:00:00|11248.8|11236.8|11193.3|11181.3|11248.8|11236.8|11128.1|11116.1|17026
1536897600000|2018-09-14 04:00:00|11225.6|11213.6|11491.5|11479.5|11498.7|11486.7|11210.2|11198.2|25042
1537156800000|2018-09-17 04:00:00|11502.8|11490.8|11466.8|11454.8|11533.6|11521.6|11423.1|11411.1|17426
1537243200000|2018-09-18 04:00:00|11475.8|11463.8|11482.8|11470.8|11505.1|11493.1|11456.9|11444.9|10671
1537329600000|2018-09-19 04:00:00|11458.5|11446.5|11498.7|11486.7|11505.4|11493.4|11438.5|11426.5|8309
1537416000000|2018-09-20 04:00:00|11523|11511|11460.4|11448.4|11534.3|11522.3|11422.8|11410.8|10623
1537502400000|2018-09-21 04:00:00|11467.1|11455.1|11510.5|11498.5|11515.7|11503.7|11404.3|11392.3|6327
1537761600000|2018-09-24 04:00:00|11486.6|11474.6|11426.3|11414.3|11527.3|11515.3|11388.2|11376.2|8242
1537848000000|2018-09-25 04:00:00|11432.8|11420.8|11461.6|11449.6|11465.4|11453.4|11395.6|11383.6|7521
1537934400000|2018-09-26 04:00:00|11441.5|11429.5|11601.6|11589.6|11617|11605|11429|11417|7124
1538020800000|2018-09-27 04:00:00|11610.1|11598.1|11584.4|11572.4|11610.1|11598.1|11528.2|11516.2|8999
1538107200000|2018-09-28 04:00:00|11574|11562|11621.4|11609.4|11626|11614|11545.2|11533.2|6816
1538366400000|2018-10-01 04:00:00|11655.5|11643.5|11665.2|11653.2|11719.6|11707.6|11600.6|11588.6|6127
1538452800000|2018-10-02 04:00:00|11656.4|11644.4|11685.2|11673.2|11703.9|11691.9|11572.6|11560.6|6488
1538539200000|2018-10-03 04:00:00|11703.8|11691.8|11625.2|11613.2|11706.7|11694.7|11606|11594|6274
1538625600000|2018-10-04 04:00:00|11607.6|11595.6|11650|11638|11655.1|11643.1|11562.2|11550.2|5942
1538712000000|2018-10-05 04:00:00|11647|11635|11654.9|11642.9|11700.2|11688.2|11594|11582|6944
1538971200000|2018-10-08 04:00:00|11647.9|11635.9|11689.4|11677.4|11713.5|11701.5|11569.1|11557.1|5044
1539057600000|2018-10-09 04:00:00|11677.6|11665.6|11607.8|11595.8|11706.9|11694.9|11569.6|11557.6|3001
1539144000000|2018-10-10 04:00:00|11567.1|11555.1|11526.7|11514.7|11567.1|11555.1|11494.3|11482.3|18656
1539230400000|2018-10-11 04:00:00|11522|11510|11572.7|11560.7|11574.7|11562.7|11515|11503|3708
1539316800000|2018-10-12 04:00:00|11575.9|11563.9|11508.9|11496.9|11627.3|11615.3|11495.3|11483.3|4680
1539576000000|2018-10-15 04:00:00|11532.3|11520.3|11706.4|11694.4|11707|11695|11514.6|11502.6|12562
1539662400000|2018-10-16 04:00:00|11680.9|11668.9|11647.9|11635.9|11705.2|11693.2|11626.7|11614.7|7593
1539748800000|2018-10-17 04:00:00|11668.4|11656.4|11664.1|11652.1|11699.1|11687.1|11612.3|11600.3|2577
1539835200000|2018-10-18 04:00:00|11657.4|11645.4|11644.7|11632.7|11694.5|11682.5|11539.8|11527.8|6074
1539921600000|2018-10-19 04:00:00|11678.4|11666.4|11607.4|11595.4|11681.6|11669.6|11584.2|11572.2|7134
1540180800000|2018-10-22 04:00:00|11689.5|11677.5|11759.4|11747.4|11769.7|11757.7|11679.6|11667.6|3441
1540267200000|2018-10-23 04:00:00|11744.6|11732.6|11684.3|11672.3|11744.6|11732.6|11614.7|11602.7|1857
1540353600000|2018-10-24 04:00:00|11707.4|11695.4|11794.3|11782.3|11819.2|11807.2|11669.9|11657.9|3396
1540440000000|2018-10-25 04:00:00|11788|11776|11656.6|11644.6|11804.6|11792.6|11656.6|11644.6|1834
1540526400000|2018-10-26 04:00:00|11662.6|11650.6|11820.9|11808.9|11858|11846|11643.6|11631.6|1862
1540785600000|2018-10-29 04:00:00|11853.4|11841.4|11742.3|11730.3|11869.3|11857.3|11704.3|11692.3|801
1540872000000|2018-10-30 04:00:00|11773.7|11761.7|11684.8|11672.8|11773.7|11761.7|11658|11646|435
1540958400000|2018-10-31 04:00:00|11728.6|11716.6|11727.7|11697.7|11779.7|11767.7|11682.5|11670.5|400
1541044800000|2018-11-01 04:00:00|11743.5|11713.5|11757.5|11727.5|11774.2|11744.2|11688.7|11658.7|0
1541131200000|2018-11-02 04:00:00|11788.7|11758.7|11742.2|11712.2|11817.9|11787.9|11720.5|11690.5|0
1541394000000|2018-11-05 05:00:00|11789.1|11759.1|11624.9|11594.9|11789.1|11759.1|11505.2|11475.2|0
1541480400000|2018-11-06 05:00:00|11594|11564|11614.3|11584.3|11658.3|11628.3|11588.2|11558.2|0
1541566800000|2018-11-07 05:00:00|11644.8|11614.8|11642.6|11612.6|11673.1|11643.1|11545.2|11515.2|0
1541653200000|2018-11-08 05:00:00|11630|11600|11722.1|11692.1|11782.7|11752.7|11610.4|11580.4|0
1541739600000|2018-11-09 05:00:00|11709.1|11679.1|11516.7|11486.7|11709.1|11679.1|11463.5|11433.5|0
1541998800000|2018-11-12 05:00:00|11500.7|11488.7|11567.1|11555.1|11612|11600|11490|11478|18383
1542085200000|2018-11-13 05:00:00|11561.5|11549.5|11613.6|11601.6|11633.9|11621.9|11432.7|11420.7|19132
1542171600000|2018-11-14 05:00:00|11620.1|11608.1|11540.9|11528.9|11673.1|11661.1|11539.9|11527.9|12470
1542258000000|2018-11-15 05:00:00|11560.9|11548.9|11614.3|11602.3|11643.8|11631.8|11523.6|11511.6|12019
1542344400000|2018-11-16 05:00:00|11607.6|11595.6|11670.9|11658.9|11680|11668|11579.6|11567.6|12256
1542603600000|2018-11-19 05:00:00|11692.8|11680.8|11748.9|11736.9|11752.2|11740.2|11679.2|11667.2|8782
1542690000000|2018-11-20 05:00:00|11764.4|11752.4|11723.6|11711.6|11764.4|11752.4|11670.7|11658.7|8256
1542776400000|2018-11-21 05:00:00|11756.1|11744.1|11811.8|11799.8|11869|11857|11724.9|11712.9|10442
1542949200000|2018-11-23 05:00:00|11867|11855|11883.7|11871.7|11888.5|11876.5|11796.2|11784.2|5744
1543208400000|2018-11-26 05:00:00|11909.7|11897.7|11863.7|11851.7|11910.3|11898.3|11812.8|11800.8|5399
1543294800000|2018-11-27 05:00:00|11866.6|11854.6|11868.1|11856.1|11882.7|11870.7|11818.6|11806.6|5983
1543381200000|2018-11-28 05:00:00|11857.7|11845.7|11881.9|11869.9|11914.8|11902.8|11845|11833|5260
1543467600000|2018-11-29 05:00:00|11884.4|11872.4|11844.3|11832.3|11884.4|11872.4|11708.1|11696.1|8032
1543554000000|2018-11-30 05:00:00|11852.2|11840.2|11879.6|11867.6|11960.1|11948.1|11836|11824|37482
1543813200000|2018-12-03 05:00:00|11973.2|11961.2|11877.2|11865.2|11979.5|11967.5|11852.4|11840.4|15612
1543899600000|2018-12-04 05:00:00|11884|11872|12012.6|12000.6|12016.3|12004.3|11865.2|11853.2|19286
1543986000000|2018-12-05 05:00:00|12015.9|12003.9|12085.3|12073.3|12091.4|12079.4|11973.9|11961.9|13299
1544072400000|2018-12-06 05:00:00|12056.5|12044.5|12029.5|12017.5|12083.2|12071.2|11990.7|11978.7|13590
1544158800000|2018-12-07 05:00:00|12036.4|12024.4|12020.4|12008.4|12062.4|12050.4|11942.8|11930.8|14040
1544418000000|2018-12-10 05:00:00|12065.6|12053.6|11983.4|11971.4|12065.6|12053.6|11974.6|11962.6|11994
1544504400000|2018-12-11 05:00:00|11995.9|11983.9|12132.2|12120.2|12134.3|12122.3|11945|11933|13829
1544590800000|2018-12-12 05:00:00|12117.8|12105.8|12191.7|12179.7|12192.1|12180.1|12068.7|12056.7|12824
1544677200000|2018-12-13 05:00:00|12196.2|12184.2|12204.1|12192.1|12223.4|12211.4|12176.3|12164.3|11474
1544763600000|2018-12-14 05:00:00|12175.2|12163.2|12186.5|12174.5|12237.5|12225.5|12149.7|12137.7|12961
1545022800000|2018-12-17 05:00:00|12152.3|12140.3|12097.7|12085.7|12158.3|12146.3|12060.7|12048.7|10103
1545109200000|2018-12-18 05:00:00|12115.7|12103.7|12191.5|12179.5|12252.5|12240.5|12087.9|12075.9|11067
1545195600000|2018-12-19 05:00:00|12168.5|12156.5|12176.6|12164.6|12221.8|12209.8|12161.2|12149.2|8105
1545282000000|2018-12-20 05:00:00|12188.9|12176.9|12208.2|12196.2|12242.8|12230.8|12122.5|12110.5|10795
1545368400000|2018-12-21 05:00:00|12216.7|12204.7|12266.9|12254.9|12270.7|12258.7|12213|12201|9710
1545627600000|2018-12-24 05:00:00|12217.9|12205.9|12274.3|12262.3|12287.1|12275.1|12217.9|12205.9|7511
1545886800000|2018-12-27 05:00:00|12299.3|12287.3|12395.5|12383.5|12488.4|12476.4|12299.3|12287.3|16471
1545973200000|2018-12-28 05:00:00|12436.5|12424.5|12464.4|12452.4|12481.2|12469.2|12409|12397|12480
1546232400000|2018-12-31 05:00:00|12502.8|12490.8|12412.9|12400.9|12502.8|12490.8|12392.9|12380.9|13831
1546405200000|2019-01-02 05:00:00|12435.5|12423.5|12389.2|12377.2|12435.5|12423.5|12355.5|12343.5|14189
1546491600000|2019-01-03 05:00:00|12384.6|12372.6|12341.2|12329.2|12404.3|12392.3|12256.1|12244.1|15481
1546578000000|2019-01-04 05:00:00|12352.4|12340.4|12209.8|12197.8|12352.4|12340.4|12199.5|12187.5|10424
1546837200000|2019-01-07 05:00:00|12216.1|12204.1|12367.4|12355.4|12371.1|12359.1|12176.5|12164.5|12376
1546923600000|2019-01-08 05:00:00|12355.1|12343.1|12566.9|12554.9|12566.9|12554.9|12317|12305|22605
1547010000000|2019-01-09 05:00:00|12535.2|12523.2|12505.9|12493.9|12557.5|12545.5|12494.2|12482.2|18052
1547096400000|2019-01-10 05:00:00|12490.3|12478.3|12527.4|12515.4|12539.3|12527.3|12485|12473|17494
1547182800000|2019-01-11 05:00:00|12535.6|12523.6|12544.2|12532.2|12586.4|12574.4|12499.9|12487.9|16782
1547442000000|2019-01-14 05:00:00|12543.1|12531.1|12586.7|12574.7|12595.5|12583.5|12514.6|12502.6|14879
1547528400000|2019-01-15 05:00:00|12586.4|12574.4|12721.5|12709.5|12726.1|12714.1|12561|12549|18792
1547614800000|2019-01-16 05:00:00|12730.5|12718.5|12776.2|12764.2|12796|12784|12684.4|12672.4|17153
1547701200000|2019-01-17 05:00:00|12770.8|12758.8|12704|12692|12770.8|12758.8|12628.7|12616.7|14284
1547787600000|2019-01-18 05:00:00|12711.7|12699.7|12700.3|12688.3|12717.4|12705.4|12640|12628|14033
1548133200000|2019-01-22 05:00:00|12626.7|12614.7|12553.7|12541.7|12645.4|12633.4|12523.1|12511.1|13731
1548219600000|2019-01-23 05:00:00|12562.5|12550.5|12604.1|12592.1|12604.6|12592.6|12509.3|12497.3|13071
1548306000000|2019-01-24 05:00:00|12599.6|12587.6|12602.4|12590.4|12608.3|12596.3|12544.3|12532.3|10463
1548392400000|2019-01-25 05:00:00|12580.7|12568.7|12642.4|12630.4|12686.5|12674.5|12544.7|12532.7|16966
1548651600000|2019-01-28 05:00:00|12640.9|12628.9|12695.6|12683.6|12711.1|12699.1|12603.5|12591.5|12842
1548738000000|2019-01-29 05:00:00|12702.4|12690.4|12728.5|12716.5|12737|12725|12671.2|12659.2|13360
1548824400000|2019-01-30 05:00:00|12729.5|12717.5|12731.3|12719.3|12731.6|12719.6|12709.1|12697.1|11090
1548910800000|2019-01-31 05:00:00|12722.8|12710.8|12579|12567|12840|12828|12561.3|12549.3|25645
1548997200000|2019-02-01 05:00:00|12566|12554|12619.2|12607.2|12624.2|12612.2|12542.7|12530.7|14802
1549256400000|2019-02-04 05:00:00|12646.8|12634.8|12643.5|12631.5|12737.2|12725.2|12603|12591|17361
1549342800000|2019-02-05 05:00:00|12649.9|12637.9|12744.3|12732.3|12747.7|12735.7|12649.9|12637.9|13058
1549429200000|2019-02-06 05:00:00|12720.9|12708.9|12686|12674|12748.1|12736.1|12658.6|12646.6|11172
1549515600000|2019-02-07 05:00:00|12671.4|12659.4|12696.6|12684.6|12733.1|12721.1|12647.5|12635.5|11447
1549602000000|2019-02-08 05:00:00|12705.5|12693.5|12784.3|12772.3|12790.6|12778.6|12690.4|12678.4|11705
1549861200000|2019-02-11 05:00:00|12773.2|12761.2|12831.1|12819.1|12831.1|12819.1|12749.5|12737.5|11504
1549947600000|2019-02-12 05:00:00|12836.5|12824.5|12749.7|12737.7|12838.7|12826.7|12749.7|12737.7|12948
1550034000000|2019-02-13 05:00:00|12737.8|12725.8|12685.4|12673.4|12758.7|12746.7|12675.1|12663.1|14826
1550120400000|2019-02-14 05:00:00|12701.2|12689.2|12718.7|12706.7|12737.9|12725.9|12648.6|12636.6|15025
1550206800000|2019-02-15 05:00:00|12730.8|12718.8|12711.1|12699.1|12744.7|12732.7|12666.7|12654.7|10227
1550552400000|2019-02-19 05:00:00|12742.5|12730.5|12847.7|12835.7|12906.4|12894.4|12727.8|12715.8|17506
1550638800000|2019-02-20 05:00:00|12850.3|12838.3|12927.8|12915.8|12927.8|12915.8|12837.9|12825.9|13313
1550725200000|2019-02-21 05:00:00|12927.3|12915.3|12856.9|12844.9|12954.2|12942.2|12800|12788|15284
1550811600000|2019-02-22 05:00:00|12872|12860|12899.3|12887.3|12912.9|12900.9|12820.4|12808.4|12620
1551070800000|2019-02-25 05:00:00|12911.9|12899.9|12943.8|12931.8|12985.8|12973.8|12867|12855|15692
1551157200000|2019-02-26 05:00:00|12931.2|12919.2|13004.3|12992.3|13004.3|12992.3|12909.2|12897.2|15139
1551243600000|2019-02-27 05:00:00|13005.7|12993.7|12999.5|12987.5|13014.5|13002.5|12971.9|12959.9|11685
1551330000000|2019-02-28 05:00:00|12976.3|12964.3|12972.3|12960.3|12995.9|12983.9|12892.2|12880.2|16159
1551416400000|2019-03-01 05:00:00|12994.6|12982.6|12940.5|12928.5|13023.9|13011.9|12884|12872|20799
1551675600000|2019-03-04 05:00:00|12917.7|12905.7|12786.2|12774.2|12917.7|12905.7|12753.3|12741.3|17452
1551762000000|2019-03-05 05:00:00|12755.3|12743.3|12805.6|12793.6|12829.3|12817.3|12735.9|12723.9|12158
1551848400000|2019-03-06 05:00:00|12784|12772|12788.7|12776.7|12818.3|12806.3|12751.3|12739.3|11153
1551934800000|2019-03-07 05:00:00|12782.2|12770.2|12801|12789|12817.4|12805.4|12763|12751|20574
1552021200000|2019-03-08 05:00:00|12773.9|12761.9|12857.8|12845.8|12865.1|12853.1|12736.5|12724.5|22274
1552276800000|2019-03-11 04:00:00|12784.2|12772.2|12731.3|12719.3|12800.2|12788.2|12699.4|12687.4|19250
1552363200000|2019-03-12 04:00:00|12744.2|12732.2|12478.5|12466.5|12764.3|12752.3|12473.4|12461.4|24482
1552449600000|2019-03-13 04:00:00|12489.7|12477.7|12515.2|12503.2|12582|12570|12463.1|12451.1|21823
1552536000000|2019-03-14 04:00:00|12524.4|12512.4|12583.5|12571.5|12611|12599|12524|12512|17134
1552622400000|2019-03-15 04:00:00|12574.6|12562.6|12735.9|12723.9|12743.3|12731.3|12535.4|12523.4|18462
1552881600000|2019-03-18 04:00:00|12710.8|12698.8|12669.6|12657.6|12747.5|12735.5|12640.8|12628.8|23998
1552968000000|2019-03-19 04:00:00|12669.3|12657.3|12719.1|12707.1|12815|12803|12624.3|12612.3|24660
1553054400000|2019-03-20 04:00:00|12729.3|12717.3|12769.5|12757.5|12779.6|12767.6|12682.7|12670.7|14738
1553140800000|2019-03-21 04:00:00|12753.2|12741.2|12808.6|12796.6|12834.3|12822.3|12684.9|12672.9|15503
1553227200000|2019-03-22 04:00:00|12782.1|12770.1|12747.7|12735.7|12826.2|12814.2|12653.5|12641.5|20496
1553486400000|2019-03-25 04:00:00|12607.9|12595.9|12502.8|12490.8|12627.9|12615.9|12472.4|12460.4|18690
1553572800000|2019-03-26 04:00:00|12469.4|12457.4|12431.6|12419.6|12504.5|12492.5|12415.8|12403.8|13097
1553659200000|2019-03-27 04:00:00|12423.4|12411.4|12325.9|12313.9|12437.6|12425.6|12299.6|12287.6|20303
1553745600000|2019-03-28 04:00:00|12319.4|12307.4|12339.3|12327.3|12353.7|12341.7|12284.6|12272.6|14634
1553832000000|2019-03-29 04:00:00|12347.3|12335.3|12251.4|12239.4|12362.9|12350.9|12241.7|12229.7|12714
1554091200000|2019-04-01 04:00:00|12227.3|12215.3|12262.5|12250.5|12376|12364|12220.5|12208.5|16369
1554177600000|2019-04-02 04:00:00|12260.4|12248.4|12268.3|12256.3|12321.2|12309.2|12247.4|12235.4|14466
1554264000000|2019-04-03 04:00:00|12272.9|12260.9|12200.8|12188.8|12292.7|12280.7|12174.9|12162.9|13023
1554350400000|2019-04-04 04:00:00|12175.1|12163.1|12412.5|12400.5|12433.8|12421.8|12171.1|12159.1|18912
1554436800000|2019-04-05 04:00:00|12388.1|12376.1|12279.1|12267.1|12395.4|12383.4|12228.4|12216.4|18294
1554696000000|2019-04-08 04:00:00|12254.2|12242.2|12239|12227|12266.6|12254.6|12165.6|12153.6|14717
1554782400000|2019-04-09 04:00:00|12248.4|12236.4|12197|12185|12295.4|12283.4|12192.9|12180.9|14245
1554868800000|2019-04-10 04:00:00|12198.2|12186.2|12184.7|12172.7|12223.3|12211.3|12152|12140|11470
1554955200000|2019-04-11 04:00:00|12230.7|12218.7|12230.9|12218.9|12368|12356|12192.6|12180.6|20288
1555041600000|2019-04-12 04:00:00|12187.9|12175.9|12302.1|12290.1|12311.7|12299.7|12174.1|12162.1|12501
1555300800000|2019-04-15 04:00:00|12297.9|12285.9|12274.9|12262.9|12312.9|12300.9|12227.2|12215.2|14095
1555387200000|2019-04-16 04:00:00|12311.5|12299.5|12372.2|12360.2|12402.9|12390.9|12274.6|12262.6|16141
1555473600000|2019-04-17 04:00:00|12373.1|12361.1|12349.1|12337.1|12377|12365|12291.8|12279.8|15372
1555560000000|2019-04-18 04:00:00|12355|12343|12379.2|12367.2|12389.2|12377.2|12273.8|12261.8|14022
1555905600000|2019-04-22 04:00:00|12320.9|12308.9|12249.3|12237.3|12336.4|12324.4|12177.7|12165.7|12696
1555992000000|2019-04-23 04:00:00|12249.6|12237.6|12181.1|12169.1|12294.4|12282.4|12173.1|12161.1|12666
1556078400000|2019-04-24 04:00:00|12199.8|12187.8|11931.2|11919.2|12199.8|12187.8|11897.2|11885.2|22658
1556164800000|2019-04-25 04:00:00|11880.2|11868.2|11611.1|11599.1|11880.2|11868.2|11599.6|11587.6|26910
1556251200000|2019-04-26 04:00:00|11556.6|11544.6|11561|11549|11651.8|11639.8|11526.7|11514.7|26027
1556510400000|2019-04-29 04:00:00|11549.5|11537.5|11493|11481|11556|11544|11472|11460|18642
1556596800000|2019-04-30 04:00:00|11523.6|11511.6|11436.3|11424.3|11528.2|11516.2|11414.4|11402.4|20461
1556683200000|2019-05-01 04:00:00|11449|11437|11392.1|11380.1|11476.5|11464.5|11378.9|11366.9|21982
1556769600000|2019-05-02 04:00:00|11422.5|11410.5|11367.7|11355.7|11438.5|11426.5|11336.9|11324.9|19697
1556856000000|2019-05-03 04:00:00|11342.9|11330.9|11308.1|11296.1|11427.6|11415.6|11302.8|11290.8|20608
1557115200000|2019-05-06 04:00:00|11235.4|11223.4|11207.6|11195.6|11438|11426|11136.9|11124.9|17914
1557201600000|2019-05-07 04:00:00|11205.7|11193.7|11199.8|11187.8|11255.7|11243.7|11163.8|11151.8|21497
1557288000000|2019-05-08 04:00:00|11202.8|11190.8|11068.5|11056.5|11236.4|11224.4|11047.6|11035.6|21335
1557374400000|2019-05-09 04:00:00|11033.7|11021.7|11106.7|11094.7|11158.4|11146.4|11031.6|11019.6|22215
1557460800000|2019-05-10 04:00:00|11126.9|11114.9|11192.4|11180.4|11307.2|11295.2|11066|11054|20351
1557720000000|2019-05-13 04:00:00|11136.8|11124.8|10912.8|10900.8|11141.2|11129.2|10901.2|10889.2|22529
1557806400000|2019-05-14 04:00:00|10954.3|10942.3|10916.4|10904.4|11090.7|11078.7|10872.7|10860.7|15978
1557892800000|2019-05-15 04:00:00|10900.9|10888.9|10885.8|10873.8|10957.8|10945.8|10851.9|10839.9|12624
1557979200000|2019-05-16 04:00:00|10901.8|10889.8|11009.9|10997.9|11034.4|11022.4|10838.8|10826.8|11640
1558065600000|2019-05-17 04:00:00|11024|11012|11058|11046|11173.4|11161.4|11003.8|10991.8|13302
1558324800000|2019-05-20 04:00:00|11098.9|11086.9|11072.8|11060.8|11098.9|11086.9|10995.2|10983.2|10752
1558411200000|2019-05-21 04:00:00|11083.7|11071.7|10978.3|10966.3|11099.4|11087.4|10951.7|10939.7|12230
1558497600000|2019-05-22 04:00:00|10979.9|10967.9|10959.7|10947.7|11027.6|11015.6|10936.3|10924.3|8851
1558584000000|2019-05-23 04:00:00|11001.2|10989.2|10973.4|10961.4|11063.6|11051.6|10957|10945|9399
1558670400000|2019-05-24 04:00:00|10996.4|10984.4|10972.9|10960.9|11000.3|10988.3|10933.5|10921.5|8077
1559016000000|2019-05-28 04:00:00|11049.6|11037.6|10974.9|10962.9|11099.3|11087.3|10916.4|10904.4|17760
1559102400000|2019-05-29 04:00:00|10935.3|10923.3|10995|10983|11033.8|11021.8|10906.4|10894.4|14718
1559188800000|2019-05-30 04:00:00|11007.2|10995.2|10730.4|10718.4|11070.7|11058.7|10730.3|10718.3|19344
1559275200000|2019-05-31 04:00:00|10734.8|10722.8|10565.2|10553.2|10808.8|10796.8|10488|10476|20916
1559534400000|2019-06-03 04:00:00|10568.8|10556.8|10455.5|10443.5|10624.4|10612.4|10418.2|10406.2|18651
1559620800000|2019-06-04 04:00:00|10489.1|10477.1|10544.8|10532.8|10606.7|10594.7|10475.6|10463.6|15445
1559707200000|2019-06-05 04:00:00|10553|10541|10606.4|10594.4|10649.3|10637.3|10526|10514|17099
1559793600000|2019-06-06 04:00:00|10600.7|10588.7|10576.3|10564.3|10628.7|10616.7|10534.1|10522.1|13460
1559880000000|2019-06-07 04:00:00|10607.8|10595.8|10439.8|10427.8|10639.8|10627.8|10437.3|10425.3|14571
1560139200000|2019-06-10 04:00:00|10484.5|10472.5|10720.5|10708.5|10736.4|10724.4|10449.9|10437.9|15080
1560225600000|2019-06-11 04:00:00|10733.3|10721.3|10813.4|10801.4|10816.5|10804.5|10688.2|10676.2|12649
1560312000000|2019-06-12 04:00:00|10816.9|10804.9|10642.3|10630.3|10817.8|10805.8|10552.7|10540.7|13203
1560398400000|2019-06-13 04:00:00|10628.9|10616.9|10578.8|10566.8|10662.8|10650.8|10493.4|10481.4|13318
1560484800000|2019-06-14 04:00:00|10579|10567|10543|10531|10628|10616|10525.2|10513.2|9634
1560744000000|2019-06-17 04:00:00|10562.8|10550.8|10627|10615|10664.3|10652.3|10518|10506|9776
1560830400000|2019-06-18 04:00:00|10651|10639|10631.7|10619.7|10705|10693|10602.4|10590.4|13613
1560916800000|2019-06-19 04:00:00|10602.9|10590.9|10516.6|10504.6|10634.3|10622.3|10509|10497|14007
1561003200000|2019-06-20 04:00:00|10532.4|10520.4|10465.1|10453.1|10628.1|10616.1|10417.3|10405.3|14599
1561089600000|2019-06-21 04:00:00|10448.2|10436.2|10321.2|10309.2|10464.4|10452.4|10259.9|10247.9|16698
1561348800000|2019-06-24 04:00:00|10280.6|10268.6|10278.8|10266.8|10374.5|10362.5|10228.8|10216.8|14452
1561435200000|2019-06-25 04:00:00|10298.9|10286.9|10376.8|10364.8|10399.8|10387.8|10247.4|10235.4|12047
1561521600000|2019-06-26 04:00:00|10376|10364|10546.9|10534.9|10619.2|10607.2|10370|10358|16257
1561608000000|2019-06-27 04:00:00|10553.5|10541.5|10534.1|10522.1|10592|10580|10519.6|10507.6|14209
1561694400000|2019-06-28 04:00:00|10544.4|10532.4|10443.7|10431.7|10640.8|10628.8|10416.2|10404.2|17955
1561953600000|2019-07-01 04:00:00|10511.7|10499.7|10421|10409|10547|10535|10389.8|10377.8|10090
1562040000000|2019-07-02 04:00:00|10429.6|10417.6|10433.1|10421.1|10532.8|10520.8|10405.4|10393.4|9999
1562126400000|2019-07-03 04:00:00|10466|10454|10618.4|10606.4|10628.4|10616.4|10445.8|10433.8|10214
1562299200000|2019-07-05 04:00:00|10741.6|10729.6|10719.3|10707.3|10770.6|10758.6|10668.4|10656.4|12028
1562558400000|2019-07-08 04:00:00|10734.1|10722.1|10648.5|10636.5|10758.7|10746.7|10636.6|10624.6|16421
1562644800000|2019-07-09 04:00:00|10655.4|10643.4|10854.8|10842.8|10868|10856|10617.8|10605.8|19418
1562731200000|2019-07-10 04:00:00|10829.5|10817.5|10794.7|10782.7|10840|10828|10755.9|10743.9|18274
1562817600000|2019-07-11 04:00:00|10808|10796|10834.6|10822.6|10838.1|10826.1|10745.4|10733.4|16831
1562904000000|2019-07-12 04:00:00|10860.2|10848.2|10901|10889|10914|10902|10812.3|10800.3|19571
1563163200000|2019-07-15 04:00:00|10874|10862|10887.2|10875.2|10936.4|10924.4|10796.6|10784.6|15537
1563249600000|2019-07-16 04:00:00|10907.9|10895.9|10851.7|10839.7|10907.9|10895.9|10818|10806|13310
1563336000000|2019-07-17 04:00:00|10859.8|10847.8|10834.1|10822.1|10859.8|10847.8|10768.1|10756.1|12844
1563422400000|2019-07-18 04:00:00|10877.2|10865.2|10751.6|10739.6|10877.2|10865.2|10750.3|10738.3|13549
1563508800000|2019-07-19 04:00:00|10781.8|10769.8|10786.3|10774.3|10819|10807|10743.8|10731.8|10572
1563768000000|2019-07-22 04:00:00|10817.8|10805.8|10880|10868|10886.3|10874.3|10776.3|10764.3|10141
1563854400000|2019-07-23 04:00:00|10854.5|10842.5|10955|10943|10957.5|10945.5|10854.5|10842.5|11571
1563940800000|2019-07-24 04:00:00|10939.8|10927.8|10945.5|10933.5|10971|10959|10903.7|10891.7|9457
1564027200000|2019-07-25 04:00:00|10942|10930|10936.9|10924.9|10991.7|10979.7|10908.1|10896.1|11077
1564113600000|2019-07-26 04:00:00|10931.9|10919.9|10946.2|10934.2|10964.8|10952.8|10910.6|10898.6|8312
1564372800000|2019-07-29 04:00:00|10969.9|10957.9|10906.4|10894.4|11008.7|10996.7|10893.7|10881.7|12518
1564459200000|2019-07-30 04:00:00|10887.1|10875.1|10862.8|10850.8|10899.3|10887.3|10787|10775|16449
1564545600000|2019-07-31 04:00:00|10897.5|10885.5|10725.6|10713.6|10897.5|10885.5|10693.5|10681.5|18006
1564632000000|2019-08-01 04:00:00|10755.6|10743.6|10829.2|10817.2|10942.4|10930.4|10734.2|10722.2|25736
1564718400000|2019-08-02 04:00:00|10857.7|10845.7|10783.5|10771.5|10891.7|10879.7|10767.9|10755.9|16294
1564977600000|2019-08-05 04:00:00|10751|10739|10769.1|10757.1|10903.7|10891.7|10503.4|10491.4|23856
1565064000000|2019-08-06 04:00:00|10795|10783|10668.8|10656.8|10854.3|10842.3|10645.4|10633.4|16828
1565150400000|2019-08-07 04:00:00|10662.1|10650.1|10701.5|10689.5|10763.3|10751.3|10618.7|10606.7|15504
1565236800000|2019-08-08 04:00:00|10712.5|10700.5|10741.8|10729.8|10746|10734|10667.2|10655.2|12246
1565323200000|2019-08-09 04:00:00|10740.1|10728.1|10726.5|10714.5|10806.7|10794.7|10690.7|10678.7|14668
1565582400000|2019-08-12 04:00:00|10416.9|10404.9|10414|10402|10416.9|10404.9|10414|10402|10780
1565668800000|2019-08-13 04:00:00|9992.6|9980.6|9950.7|9938.7|10106.3|10094.3|9950.7|9938.7|23083
1565755200000|2019-08-14 04:00:00|9950.6|9938.6|9929.5|9917.5|10066.2|10054.2|9889.5|9877.5|36679
1565841600000|2019-08-15 04:00:00|9959.6|9947.6|9899.7|9887.7|10016.7|10004.7|9862.1|9850.1|16079
1565928000000|2019-08-16 04:00:00|9941.4|9929.4|9834.4|9822.4|9978|9966|9824.1|9812.1|14215
1566187200000|2019-08-19 04:00:00|9926.1|9914.1|9859.7|9847.7|10028.3|10016.3|9850.5|9838.5|16280
1566273600000|2019-08-20 04:00:00|9887.7|9875.7|10048.6|10036.6|10084.5|10072.5|9885.5|9873.5|18944
1566360000000|2019-08-21 04:00:00|10091.3|10079.3|10072.1|10060.1|10156|10144|10025.1|10013.1|15945
1566446400000|2019-08-22 04:00:00|10095.9|10083.9|10162.9|10150.9|10190.6|10178.6|10069|10057|14065
1566532800000|2019-08-23 04:00:00|10142.6|10130.6|10016.3|10004.3|10142.6|10130.6|9921.5|9909.5|16644
1566792000000|2019-08-26 04:00:00|10060.6|10048.6|10149.6|10137.6|10191.2|10179.2|10057.8|10045.8|15086
1566878400000|2019-08-27 04:00:00|10131.4|10119.4|10007.4|9995.4|10153.9|10141.9|9947.2|9935.2|14145
1566964800000|2019-08-28 04:00:00|9960.3|9948.3|9950.9|9938.9|10029|10017|9928.6|9916.6|12592
1567051200000|2019-08-29 04:00:00|9959.6|9947.6|9987.9|9975.9|10049.6|10037.6|9935.5|9923.5|14024
1567137600000|2019-08-30 04:00:00|9948|9936|9879.7|9867.7|10066.9|10054.9|9845.8|9833.8|15709
1567483200000|2019-09-03 04:00:00|9939.5|9927.5|9958.4|9946.4|10035.3|10023.3|9890.6|9878.6|18964
1567569600000|2019-09-04 04:00:00|9978.2|9966.2|9974|9962|10002.9|9990.9|9915.3|9903.3|14461
1567656000000|2019-09-05 04:00:00|9864.4|9852.4|9822.4|9810.4|9983.7|9971.7|9770.4|9758.4|15082
1567742400000|2019-09-06 04:00:00|9800.5|9788.5|9561.3|9549.3|9802.1|9790.1|9550|9538|15185
1568001600000|2019-09-09 04:00:00|9552.2|9540.2|9444.4|9432.4|9614.3|9602.3|9438.1|9426.1|21823
1568088000000|2019-09-10 04:00:00|9485.8|9473.8|9756.1|9744.1|9761.9|9749.9|9476|9464|21750
1568174400000|2019-09-11 04:00:00|9755.6|9743.6|9994.7|9982.7|10011.2|9999.2|9715.7|9703.7|22452
1568260800000|2019-09-12 04:00:00|10032.3|10020.3|10016.8|10004.8|10062.8|10050.8|9899.7|9887.7|25456
1568347200000|2019-09-13 04:00:00|10054.9|10042.9|9962.6|9950.6|10102.8|10090.8|9956.9|9944.9|19233
1568606400000|2019-09-16 04:00:00|10014.5|10002.5|10002.2|9990.2|10102.3|10090.3|9955.3|9943.3|13918
1568692800000|2019-09-17 04:00:00|9996.9|9984.9|10138.6|10126.6|10170.1|10158.1|9952.7|9940.7|14605
1568779200000|2019-09-18 04:00:00|10126.9|10114.9|10230.7|10218.7|10235.3|10223.3|10093.1|10081.1|12805
1568865600000|2019-09-19 04:00:00|10222|10210|10189.2|10177.2|10251.2|10239.2|10168.4|10156.4|14077
1568952000000|2019-09-20 04:00:00|10208.8|10196.8|10186.4|10174.4|10216.2|10204.2|10091.7|10079.7|12030
1569211200000|2019-09-23 04:00:00|10286|10274|10451.5|10439.5|10452.3|10440.3|10284.5|10272.5|15708
1569297600000|2019-09-24 04:00:00|10425.5|10413.5|10457.6|10445.6|10524.3|10512.3|10392.3|10380.3|15548
1569384000000|2019-09-25 04:00:00|10445.8|10433.8|10560.5|10548.5|10566.8|10554.8|10438.9|10426.9|11694
1569470400000|2019-09-26 04:00:00|10554|10542|10569.9|10557.9|10579.8|10567.8|10504.8|10492.8|12487
1569556800000|2019-09-27 04:00:00|10590.5|10578.5|10774.4|10762.4|10783.3|10771.3|10589.1|10577.1|21642
1569816000000|2019-09-30 04:00:00|10792.3|10780.3|10758.2|10746.2|10793.6|10781.6|10713.3|10701.3|18220
1569902400000|2019-10-01 04:00:00|10768.1|10756.1|10761.3|10749.3|10814.7|10802.7|10708.2|10696.2|19781
1569988800000|2019-10-02 04:00:00|10764.5|10752.5|10878.7|10866.7|10880.7|10868.7|10710.7|10698.7|17419
1570075200000|2019-10-03 04:00:00|10876.2|10864.2|10927.2|10915.2|10931.8|10919.8|10832.8|10820.8|13780
1570161600000|2019-10-04 04:00:00|10900.6|10888.6|10963|10951|10975.6|10963.6|10856.6|10844.6|13889
1570420800000|2019-10-07 04:00:00|10975.1|10963.1|11032|11020|11033.6|11021.6|10948.6|10936.6|12452
1570507200000|2019-10-08 04:00:00|11027.5|11015.5|10991.8|10979.8|11037.5|11025.5|10984.8|10972.8|12539
1570593600000|2019-10-09 04:00:00|11024.1|11012.1|11048.1|11036.1|11110.9|11098.9|10967.1|10955.1|14743
1570680000000|2019-10-10 04:00:00|11028.7|11016.7|11077.1|11065.1|11078.7|11066.7|10985.1|10973.1|10516
1570766400000|2019-10-11 04:00:00|11062.8|11050.8|11145|11133|11146.6|11134.6|11039|11027|12037
1571025600000|2019-10-14 04:00:00|11180|11168|11283.3|11271.3|11303.6|11291.6|11148.6|11136.6|15708
1571112000000|2019-10-15 04:00:00|11290.1|11278.1|11298.9|11286.9|11308.8|11296.8|11217.4|11205.4|13953
1571198400000|2019-10-16 04:00:00|11312|11300|11377.4|11365.4|11379.4|11367.4|11240|11228|14533
1571284800000|2019-10-17 04:00:00|11359.4|11347.4|11393.9|11381.9|11403.5|11391.5|11284.9|11272.9|15181
1571371200000|2019-10-18 04:00:00|11391.9|11379.9|11287.5|11275.5|11395.4|11383.4|11180.5|11168.5|16840
1571630400000|2019-10-21 04:00:00|11285.6|11273.6|11352.1|11340.1|11384.3|11372.3|11278.4|11266.4|11358
1571716800000|2019-10-22 04:00:00|11348.6|11336.6|11328.6|11316.6|11381.7|11369.7|11315.5|11303.5|10639
1571803200000|2019-10-23 04:00:00|11297.4|11285.4|11484.6|11472.6|11489.2|11477.2|11297.4|11285.4|16635
1571889600000|2019-10-24 04:00:00|11486.3|11474.3|11453.6|11441.6|11537.2|11525.2|11408.8|11396.8|18698
1571976000000|2019-10-25 04:00:00|11454.5|11442.5|11590.4|11578.4|11592.8|11580.8|11434.2|11422.2|14298
1572235200000|2019-10-28 04:00:00|11607.8|11595.8|11668.4|11656.4|11668.4|11656.4|11577.4|11565.4|13324
1572321600000|2019-10-29 04:00:00|11674.3|11662.3|11681.8|11669.8|11687.6|11675.6|11608.2|11596.2|12190
1572408000000|2019-10-30 04:00:00|11678.3|11666.3|11845.2|11833.2|11864|11852|11668.5|11656.5|20989
1572494400000|2019-10-31 04:00:00|11844.1|11832.1|11748.6|11736.6|11844.1|11832.1|11697|11685|18512
1572580800000|2019-11-01 04:00:00|11741.2|11729.2|11984.9|11972.9|11988.6|11976.6|11735.3|11723.3|21529
1572843600000|2019-11-04 05:00:00|11995.9|11983.9|12060.6|12048.6|12074.3|12062.3|11947.8|11935.8|12786
1572930000000|2019-11-05 05:00:00|12048.7|12036.7|11991.9|11979.9|12060.4|12048.4|11938.4|11926.4|14006
1573016400000|2019-11-06 05:00:00|11991.7|11979.7|11984.4|11972.4|12020.8|12008.8|11892.7|11880.7|13511
1573102800000|2019-11-07 05:00:00|12001.1|11989.1|11999.2|11987.2|12048.7|12036.7|11938.5|11926.5|20290
1573189200000|2019-11-08 05:00:00|11997.1|11985.1|12022.3|12010.3|12054.4|12042.4|11942.4|11930.4|19602
1573448400000|2019-11-11 05:00:00|12048.2|12036.2|12107.9|12095.9|12112.9|12100.9|11996.2|11984.2|22536
1573534800000|2019-11-12 05:00:00|12090.9|12078.9|12115|12103|12121.3|12109.3|12030.8|12018.8|19607
1573621200000|2019-11-13 05:00:00|12121.5|12109.5|11971.2|11959.2|12121.5|12109.5|11872.3|11860.3|26354
1573707600000|2019-11-14 05:00:00|11922.5|11910.5|12069.1|12057.1|12074.7|12062.7|11913|11901|17607
1573794000000|2019-11-15 05:00:00|12065.1|12053.1|12064.1|12052.1|12093|12081|12017.9|12005.9|15784
1574053200000|2019-11-18 05:00:00|12094.4|12082.4|12075.4|12063.4|12109.2|12097.2|12035.9|12023.9|14360
1574139600000|2019-11-19 05:00:00|12075.1|12063.1|12083.9|12071.9|12098.4|12086.4|11985.4|11973.4|14559
1574226000000|2019-11-20 05:00:00|12067.1|12055.1|12152.3|12140.3|12166|12154|12034.8|12022.8|14630
1574312400000|2019-11-21 05:00:00|12160.3|12148.3|12144.8|12132.8|12197.4|12185.4|12113.2|12101.2|14714
1574398800000|2019-11-22 05:00:00|12118.9|12106.9|12074.4|12062.4|12134.7|12122.7|12020.5|12008.5|17598
1574658000000|2019-11-25 05:00:00|12110.7|12098.7|12217.8|12205.8|12280|12268|12101.9|12089.9|19350
1574744400000|2019-11-26 05:00:00|12229.2|12217.2|12311.1|12299.1|12311.8|12299.8|12197.4|12185.4|13579
1574830800000|2019-11-27 05:00:00|12325.7|12313.7|12417.6|12405.6|12424.4|12412.4|12281.5|12269.5|17669
1575003600000|2019-11-29 05:00:00|12443.3|12431.3|12378.1|12366.1|12460.4|12448.4|12329.8|12317.8|13121
1575262800000|2019-12-02 05:00:00|12364.1|12352.1|12359.5|12347.5|12376.9|12364.9|12286.2|12274.2|15419
1575349200000|2019-12-03 05:00:00|12350.3|12338.3|12341.2|12329.2|12364.3|12352.3|12302.1|12290.1|13829
1575435600000|2019-12-04 05:00:00|12341.1|12329.1|12222.1|12210.1|12365.5|12353.5|12210.1|12198.1|17303
1575522000000|2019-12-05 05:00:00|12210.5|12198.5|12284.7|12272.7|12340.9|12328.9|12199.9|12187.9|14591
1575608400000|2019-12-06 05:00:00|12294|12282|12332.3|12320.3|12341.8|12329.8|12256.9|12244.9|13619
1575867600000|2019-12-09 05:00:00|12337.6|12325.6|12335.5|12323.5|12411.4|12399.4|12287.3|12275.3|15856
1575954000000|2019-12-10 05:00:00|12347.2|12335.2|12313.2|12301.2|12367.3|12355.3|12292.5|12280.5|13213
1576040400000|2019-12-11 05:00:00|12313.9|12301.9|12376.8|12364.8|12396.1|12384.1|12308.4|12296.4|14431
1576126800000|2019-12-12 05:00:00|12378.8|12366.8|12384.1|12372.1|12412.1|12400.1|12330|12318|15628
1576213200000|2019-12-13 05:00:00|12416.3|12404.3|12635.8|12623.8|12643.2|12631.2|12397.9|12385.9|28319
1576472400000|2019-12-16 05:00:00|12608.3|12596.3|12625.7|12613.7|12676.5|12664.5|12576.2|12564.2|15959
1576558800000|2019-12-17 05:00:00|12632|12620|12566.6|12554.6|12651.6|12639.6|12544.6|12532.6|13066
1576645200000|2019-12-18 05:00:00|12555.2|12543.2|12557.7|12545.7|12586.6|12574.6|12508|12496|10420
1576731600000|2019-12-19 05:00:00|12533.2|12521.2|12521.6|12509.6|12589.1|12577.1|12493.7|12481.7|13508
1576818000000|2019-12-20 05:00:00|12518.9|12506.9|12534.7|12522.7|12547.4|12535.4|12471.9|12459.9|10999
1577077200000|2019-12-23 05:00:00|12500.4|12488.4|12540.6|12528.6|12570.5|12558.5|12487.6|12475.6|11022
1577163600000|2019-12-24 05:00:00|12562.9|12550.9|12556.4|12544.4|12562.9|12550.9|12522.8|12510.8|6140
1577336400000|2019-12-26 05:00:00|12617.5|12605.5|12671.6|12659.6|12678.5|12666.5|12604.8|12592.8|7680
1577422800000|2019-12-27 05:00:00|12637.4|12625.4|12660.2|12648.2|12709.1|12697.1|12637.4|12625.4|11005
1577682000000|2019-12-30 05:00:00|12703.8|12691.8|12636.5|12624.5|12703.8|12691.8|12616.5|12604.5|10015
1577768400000|2019-12-31 05:00:00|12637.1|12625.1|12611.3|12599.3|12675.9|12663.9|12578.6|12566.6|9863
1577941200000|2020-01-02 05:00:00|12613.4|12601.4|12600.2|12588.2|12641.9|12629.9|12466.1|12454.1|18966
1578027600000|2020-01-03 05:00:00|12584.7|12572.7|12500.5|12488.5|12606|12594|12468.3|12456.3|22717
1578286800000|2020-01-06 05:00:00|12527.2|12515.2|12742.6|12730.6|12757.6|12745.6|12487.6|12475.6|20635
1578373200000|2020-01-07 05:00:00|12717.6|12705.6|12667.8|12655.8|12741.4|12729.4|12595.4|12583.4|19207
1578459600000|2020-01-08 05:00:00|12665.5|12653.5|12647.7|12635.7|12711.2|12699.2|12618.6|12606.6|27162
1578546000000|2020-01-09 05:00:00|12651.6|12639.6|12671.4|12659.4|12727.9|12715.9|12620.9|12608.9|21214
1578632400000|2020-01-10 05:00:00|12681.1|12669.1|12764.8|12752.8|12769.4|12757.4|12656.8|12644.8|19920
1578891600000|2020-01-13 05:00:00|12754.5|12742.5|12686|12674|12759.4|12747.4|12674.5|12662.5|18190
1578978000000|2020-01-14 05:00:00|12701.4|12689.4|12718.6|12706.6|12751.6|12739.6|12659.1|12647.1|18385
1579064400000|2020-01-15 05:00:00|12726.1|12714.1|12692.5|12680.5|12752.2|12740.2|12636.6|12624.6|15301
1579150800000|2020-01-16 05:00:00|12737.7|12725.7|12602|12590|12737.7|12725.7|12498.9|12486.9|18315
1579237200000|2020-01-17 05:00:00|12628.4|12616.4|12663|12651|12673.6|12661.6|12543.5|12531.5|14898
1579582800000|2020-01-21 05:00:00|12648.5|12636.5|12668.2|12656.2|12693.9|12681.9|12623.4|12611.4|12287
1579669200000|2020-01-22 05:00:00|12676.1|12664.1|12647.3|12635.3|12682.9|12670.9|12617.8|12605.8|11091
1579755600000|2020-01-23 05:00:00|12644|12632|12474.5|12462.5|12659.3|12647.3|12441.6|12429.6|19510
1579842000000|2020-01-24 05:00:00|12463.9|12451.9|12470.3|12458.3|12490|12478|12386.5|12374.5|19281
1580101200000|2020-01-27 05:00:00|12353.9|12341.9|12192.3|12180.3|12357.3|12345.3|12182.4|12170.4|21240
1580187600000|2020-01-28 05:00:00|12191.5|12179.5|12162.7|12150.7|12252.2|12240.2|12146.5|12134.5|20053
1580274000000|2020-01-29 05:00:00|12180.7|12168.7|12110.2|12098.2|12183.9|12171.9|12101.5|12089.5|13478
1580360400000|2020-01-30 05:00:00|12131.8|12119.8|12068.1|12056.1|12148.8|12136.8|12021.1|12009.1|18584
1580446800000|2020-01-31 05:00:00|12111.3|12099.3|12056.7|12044.7|12188|12176|12044.3|12032.3|16470
1580706000000|2020-02-03 05:00:00|12044.8|12032.8|12129.9|12117.9|12141.3|12129.3|11984.6|11972.6|14064
1580792400000|2020-02-04 05:00:00|12192.6|12180.6|12142.6|12130.6|12214.7|12202.7|12096.6|12084.6|4529
1580878800000|2020-02-05 05:00:00|12155.2|12143.2|11982|11970|12156.1|12144.1|11953.2|11941.2|6935
1580965200000|2020-02-06 05:00:00|11984.2|11972.2|12028.1|12016.1|12060.2|12048.2|11906.1|11894.1|4232
1581051600000|2020-02-07 05:00:00|12028.4|12016.4|12027.1|12015.1|12074.3|12062.3|11982.2|11970.2|3870
1581310800000|2020-02-10 05:00:00|12023.5|12011.5|11913.7|11901.7|12023.5|12011.5|11905.7|11893.7|4581
1581397200000|2020-02-11 05:00:00|11906.9|11894.9|11778|11766|11916.5|11904.5|11766.8|11754.8|2647
1581483600000|2020-02-12 05:00:00|11750.8|11738.8|11842|11830|11848.8|11836.8|11725.4|11713.4|2671
1581570000000|2020-02-13 05:00:00|11810.2|11798.2|11916.9|11904.9|11917.8|11905.8|11740.7|11728.7|1779
1581656400000|2020-02-14 05:00:00|11894.6|11882.6|12057|12045|12140.2|12128.2|11894.6|11882.6|2249
1582002000000|2020-02-18 05:00:00|12086.2|12074.2|12091.7|12079.7|12131.6|12119.6|12004.4|11992.4|1113
1582088400000|2020-02-19 05:00:00|12072.4|12060.4|12101.9|12089.9|12104.2|12092.2|12032.9|12020.9|1296
1582174800000|2020-02-20 05:00:00|12092.9|12080.9|11945.1|11933.1|12092.9|12080.9|11916.2|11904.2|2508
1582261200000|2020-02-21 05:00:00|11923.5|11911.5|11831.7|11819.7|11925.6|11913.6|11722.1|11710.1|1857
1582520400000|2020-02-24 05:00:00|11620.3|11608.3|11540.2|11528.2|11620.3|11608.3|11538.8|11526.3|1394
1582606800000|2020-02-25 05:00:00|11555.6|11543.6|11308.9|11296.9|11562.9|11550.9|11287.5|11275.5|1477
1582693200000|2020-02-26 05:00:00|11334.5|11322.5|11210.5|11198.5|11390.6|11378.6|11210.5|11198.5|654
1582779600000|2020-02-27 05:00:00|11094.2|11082.2|11005.7|10985.7|11279.1|11267.1|10940.1|10911|364
1582866000000|2020-02-28 05:00:00|10820|10808|10721.5|10709.5|11006.6|10976.6|10721.5|10700.9|44095
1583125200000|2020-03-02 05:00:00|10801.7|10789.7|11021.8|11009.8|11023.4|11011.4|10797.2|10785.2|25488
1583211600000|2020-03-03 05:00:00|11147.7|11135.7|10958.7|10946.7|11218.4|11206.4|10909|10897|26335
1583298000000|2020-03-04 05:00:00|11071.3|11059.3|11086.5|11074.5|11186.7|11174.7|10970.7|10958.7|21862
1583384400000|2020-03-05 05:00:00|10984.1|10972.1|10828.8|10816.8|10989.9|10977.9|10788.9|10776.9|19820
1583470800000|2020-03-06 05:00:00|10658.5|10646.5|10541.5|10529.5|10753.3|10741.3|10485.4|10473.4|30857
1583726400000|2020-03-09 04:00:00|10183.4|10171.4|10198.2|10186.2|10430.1|10418.1|10171.8|10159.8|28829
1583812800000|2020-03-10 04:00:00|10404.3|10392.3|10426.8|10414.8|10496.6|10484.6|10381.1|10369.1|32064
1583899200000|2020-03-11 04:00:00|10410.4|10398.4|10247.1|10235.1|10556.7|10544.7|10171.4|10159.4|29991
1583985600000|2020-03-12 04:00:00|9886|9874|9843.6|9823.6|9896.6|9884.6|9843.6|9823.6|13922
1584072000000|2020-03-13 04:00:00|10115.7|10103.7|9427.7|9415.7|10181.1|10169.1|9349.6|9319.6|29317
1584331200000|2020-03-16 04:00:00|8923.8|8911.8|9129.6|9099.6|9815.1|9803.1|8923.8|8911.8|24319
1584417600000|2020-03-17 04:00:00|9214.8|9202.8|9442.5|9430.5|9447.2|9435.2|9201.2|9189.2|15628
1584504000000|2020-03-18 04:00:00|9325.8|9313.8|8929.7|8899.7|9887.2|9875.2|8904.7|8874.7|24908
1584590400000|2020-03-19 04:00:00|9290.7|9278.7|9382.1|9352.1|9390.9|9360.9|9217.7|9205.7|6438
1584676800000|2020-03-20 04:00:00|9702.8|9690.8|9655.8|9643.8|9721.5|9709.5|9402|9390|10526
1584936000000|2020-03-23 04:00:00|9810.5|9798.5|9815.2|9803.2|9815.2|9803.2|9807.7|9795.7|6148
1585022400000|2020-03-24 04:00:00|10245.8|10233.8|10243|10231|10245.8|10233.8|10243|10231|3496
1585108800000|2020-03-25 04:00:00|10571.6|10559.6|10337.6|10325.6|10604.9|10592.9|9944.8|9932.8|13132
1585195200000|2020-03-26 04:00:00|10306.6|10294.6|9990.4|9978.4|10333.4|10321.4|9990.4|9978.4|6810
1585281600000|2020-03-27 04:00:00|9844.6|9832.6|9542.9|9530.9|9866.8|9854.8|9542.9|9530.9|9316
1585540800000|2020-03-30 04:00:00|9476.2|9464.2|9455.1|9435.1|9607.8|9595.8|9232.7|9220.7|14140
1585627200000|2020-03-31 04:00:00|9350.2|9338.2|9597.7|9585.7|9713.9|9701.9|9234.5|9222.5|14809
1585713600000|2020-04-01 04:00:00|9373|9361|9200.4|9188.4|9488.2|9476.2|9200.4|9188.4|14744
1585800000000|2020-04-02 04:00:00|9124.7|9112.7|8689.3|8677.3|9138.6|9126.6|8689.3|8677.3|14434
1585886400000|2020-04-03 04:00:00|8609.9|8597.9|8421.1|8409.1|9077.9|9065.9|8294.7|8282.7|25127
1586145600000|2020-04-06 04:00:00|7951.3|7939.3|8138.6|8126.6|8390|8378|7939.1|7927.1|24960
1586232000000|2020-04-07 04:00:00|8386.1|8374.1|8618.1|8606.1|8621.8|8609.8|8385.8|8373.8|7417
1586318400000|2020-04-08 04:00:00|9024.6|9012.6|9001|8989|9143|9131|8786.9|8774.9|22802
1586404800000|2020-04-09 04:00:00|8853.5|8841.5|8791.1|8779.1|8888.6|8876.6|8567.1|8555.1|17313
1586750400000|2020-04-13 04:00:00|8400.9|8388.9|8394|8382|8444.4|8432.4|8394|8382|3425
1586836800000|2020-04-14 04:00:00|8338.2|8326.2|8624.8|8594.8|8797|8785|8295|8283|17747
1586923200000|2020-04-15 04:00:00|8532.5|8520.5|8756.2|8744.2|8792.9|8780.9|8520.7|8508.7|12010
1587009600000|2020-04-16 04:00:00|8745.4|8733.4|8840|8828|9000.4|8988.4|8723.7|8711.7|1923
1587096000000|2020-04-17 04:00:00|8974.1|8962.1|8833.6|8813.6|8974.1|8962.1|8747.5|8735.5|1605
1587355200000|2020-04-20 04:00:00|8814.8|8802.8|8665.2|8653.2|8850.9|8838.9|8622.5|8610.5|1130
1587441600000|2020-04-21 04:00:00|8567.4|8555.4|8503.1|8473.1|8577.5|8565.5|8328.7|8316.7|1400
1587528000000|2020-04-22 04:00:00|8520.3|8508.3|8399.3|8387.3|8610.4|8598.4|8391.5|8379.5|1073
1587614400000|2020-04-23 04:00:00|8362.3|8342.3|8381.8|8351.8|8421.7|8409.7|8256.3|8244.3|889
1587700800000|2020-04-24 04:00:00|8321|8301|8348.5|8318.5|8383.8|8371.8|8046.9|8034.9|1474
1587960000000|2020-04-27 04:00:00|8449.4|8437.4|8445.2|8415.2|8507.2|8487.2|8291.8|8279.8|396
1588046400000|2020-04-28 04:00:00|8489.8|8477.8|8442|8430|8599|8587|8336.4|8324.4|599
1588132800000|2020-04-29 04:00:00|8534|8522|8470|8458|8534|8522|8413|8398.7|515
1588219200000|2020-04-30 04:00:00|8372.5|8360.5|8657.8|8645.8|8692.8|8680.8|8366.3|8354.3|13514
1588305600000|2020-05-01 04:00:00|8681.4|8669.4|8822.9|8810.9|8919.1|8907.1|8598.5|8586.5|20790
1588564800000|2020-05-04 04:00:00|8803.7|8791.7|8911.8|8899.8|9008.5|8996.5|8772.5|8760.5|16151
1588651200000|2020-05-05 04:00:00|8944|8932|8662.7|8650.7|8944|8932|8657.7|8645.7|13453
1588737600000|2020-05-06 04:00:00|8699.9|8687.9|9021.3|9009.3|9021.3|9009.3|8687.4|8675.4|14062
1588824000000|2020-05-07 04:00:00|9268.3|9256.3|9481.1|9469.1|9481.1|9469.1|9242.2|9230.2|17906
1588910400000|2020-05-08 04:00:00|9675.1|9663.1|9602.3|9590.3|9901.1|9889.1|9446.4|9434.4|34357
1589169600000|2020-05-11 04:00:00|9692.4|9680.4|9366.7|9354.7|9704|9692|9308.2|9296.2|21971
1589256000000|2020-05-12 04:00:00|9408.1|9396.1|9823.5|9811.5|9823.5|9811.5|9400.6|9388.6|18846
1589342400000|2020-05-13 04:00:00|9808|9796|9569.6|9557.6|9953|9941|9461.9|9449.9|30910
1589428800000|2020-05-14 04:00:00|9497.3|9485.3|9523.3|9511.3|9663.1|9651.1|9385.4|9373.4|14313
1589515200000|2020-05-15 04:00:00|9557.9|9545.9|9743.1|9731.1|9772.6|9760.6|9483|9471|20392
1589774400000|2020-05-18 04:00:00|9834.2|9822.2|9869|9857|9992.9|9980.9|9735.1|9723.1|14622
1589860800000|2020-05-19 04:00:00|9861.5|9849.5|9924.3|9912.3|9933|9921|9752.5|9740.5|7217
1589947200000|2020-05-20 04:00:00|9913.6|9901.6|9837.8|9825.8|9979.7|9967.7|9775.4|9763.4|8599
1590033600000|2020-05-21 04:00:00|9852.9|9840.9|9852.6|9840.6|9886.7|9874.7|9765.8|9753.8|5347
1590120000000|2020-05-22 04:00:00|9829.6|9817.6|9738.7|9726.7|9870.1|9858.1|9678.4|9666.4|5520
1590465600000|2020-05-26 04:00:00|9818.9|9806.9|9980|9968|9980.7|9968.7|9761.8|9749.8|4911
1590552000000|2020-05-27 04:00:00|10002.4|9990.4|10086.7|10074.7|10093.4|10081.4|9943.1|9931.1|5880
1590638400000|2020-05-28 04:00:00|10082.5|10070.5|10144|10132|10151.8|10139.8|10038|10026|5359
1590724800000|2020-05-29 04:00:00|10126.4|10114.4|10009.4|9997.4|10127.8|10115.8|9858.7|9846.7|5226
1590984000000|2020-06-01 04:00:00|9922|9910|9889.6|9877.6|9980.4|9968.4|9707.9|9695.9|5488
1591070400000|2020-06-02 04:00:00|9911.1|9899.1|9615.8|9603.8|9911.1|9899.1|9574.9|9562.9|6155
1591156800000|2020-06-03 04:00:00|9597.9|9585.9|9678.3|9666.3|9683.3|9671.3|9513.2|9501.2|5208
1591243200000|2020-06-04 04:00:00|9652.3|9640.3|9698.6|9686.6|9735.3|9723.3|9635.1|9623.1|3291
1591329600000|2020-06-05 04:00:00|9716|9704|9585.8|9573.8|9737.8|9725.8|9483.9|9471.9|5773
1591588800000|2020-06-08 04:00:00|9624.2|9612.2|9573.3|9561.3|9649.6|9637.6|9530.6|9518.6|2921
1591675200000|2020-06-09 04:00:00|9541.2|9529.2|9754.2|9742.2|9788.4|9776.4|9508.3|9496.3|1908
1591761600000|2020-06-10 04:00:00|9721.3|9709.3|9684.4|9672.4|9785.7|9773.7|9607.6|9595.6|2595
1591848000000|2020-06-11 04:00:00|9647.8|9635.8|9644.4|9632.4|9688|9676|9544.5|9532.5|1891
1591934400000|2020-06-12 04:00:00|9658.8|9646.8|9542.7|9530.7|9724|9712|9542.7|9530.7|1434
1592193600000|2020-06-15 04:00:00|9466.4|9454.4|9644.4|9632.4|9653.5|9641.5|9376.6|9364.6|1898
1592280000000|2020-06-16 04:00:00|9669.1|9657.1|9646.6|9634.6|9739.8|9727.8|9621.4|9609.4|1194
1592366400000|2020-06-17 04:00:00|9630.2|9618.2|9668.8|9656.8|9692.7|9680.7|9582.5|9570.5|1355
1592452800000|2020-06-18 04:00:00|9657.2|9645.2|9626.9|9614.9|9670.9|9658.9|9569.1|9557.1|909
1592539200000|2020-06-19 04:00:00|9599.5|9587.5|9522.8|9510.8|9653.8|9641.8|9517.6|9505.6|1844
1592798400000|2020-06-22 04:00:00|9470|9458|9507.7|9495.7|9525.6|9513.6|9437|9425|707
1592884800000|2020-06-23 04:00:00|9550.4|9538.4|9718.1|9706.1|9785.3|9773.3|9472.6|9460.6|2240
1592971200000|2020-06-24 04:00:00|9697.9|9685.9|9609.7|9597.7|9756.6|9744.6|9591.2|9579.2|776
1593057600000|2020-06-25 04:00:00|9605.4|9593.4|9618.2|9606.2|9665.9|9653.9|9587|9575|797
1593144000000|2020-06-26 04:00:00|9560.2|9548.2|9613.8|9601.8|9640.2|9628.2|9520|9508|791
1593403200000|2020-06-29 04:00:00|9605|9593|9666.7|9654.7|9675.4|9663.4|9513.3|9501.3|884
1593489600000|2020-06-30 04:00:00|9659.4|9647.4|9675.8|9645.8|9823.2|9811.2|9635.7|9605.7|333
1593576000000|2020-07-01 04:00:00|9695.6|9665.6|9778.2|9748.2|9793.2|9763.2|9648.9|9618.9|0
1593662400000|2020-07-02 04:00:00|9788.7|9758.7|10033.4|10003.4|10041.9|10011.9|9745.9|9715.9|0
1594008000000|2020-07-06 04:00:00|10064|10052|10072|10060|10183.3|10171.3|10024.3|10012.3|18005
1594094400000|2020-07-07 04:00:00|10054.1|10042.1|10076.9|10064.9|10090.3|10078.3|10019.1|10007.1|15858
1594180800000|2020-07-08 04:00:00|10061.2|10049.2|9989|9977|10073.3|10061.3|9955.8|9943.8|24012
1594267200000|2020-07-09 04:00:00|9993.4|9981.4|10050.2|10038.2|10115|10103|9973.3|9961.3|22813
1594353600000|2020-07-10 04:00:00|10039.5|10027.5|10098.5|10086.5|10105.4|10093.4|10003|9991|19111
1594612800000|2020-07-13 04:00:00|10127.2|10115.2|10100.6|10088.6|10183.7|10171.7|10056|10044|19401
1594699200000|2020-07-14 04:00:00|10077.6|10065.6|9999.9|9987.9|10103|10091|9965.2|9953.2|22586
1594785600000|2020-07-15 04:00:00|10001.7|9989.7|10271.3|10259.3|10271.9|10259.9|9957|9945|20998
1594872000000|2020-07-16 04:00:00|10253.9|10241.9|10438.3|10426.3|10483.8|10471.8|10211.9|10199.9|18329
1594958400000|2020-07-17 04:00:00|10413.6|10401.6|10429.7|10417.7|10452.2|10440.2|10377.3|10365.3|10328
1595217600000|2020-07-20 04:00:00|10430.6|10418.6|10394.3|10382.3|10459.4|10447.4|10248.8|10236.8|13010
1595304000000|2020-07-21 04:00:00|10408|10396|10338.3|10326.3|10409.9|10397.9|10296.9|10284.9|10148
1595390400000|2020-07-22 04:00:00|10338.7|10326.7|10330.8|10318.8|10360.7|10348.7|10262|10250|8061
1595476800000|2020-07-23 04:00:00|10352.9|10340.9|10253.9|10241.9|10386.1|10374.1|10213.8|10201.8|7959
1595563200000|2020-07-24 04:00:00|10250.9|10238.9|10318|10306|10323.2|10311.2|10229.8|10217.8|5480
1595822400000|2020-07-27 04:00:00|10434.1|10422.1|10231|10219|10444.1|10432.1|10193.5|10181.5|9700
1595908800000|2020-07-28 04:00:00|10209.4|10197.4|10332.5|10320.5|10341.3|10329.3|10193|10181|7261
1595995200000|2020-07-29 04:00:00|10327|10315|10411.1|10399.1|10415.3|10403.3|10311.6|10299.6|7520
1596081600000|2020-07-30 04:00:00|10395.7|10383.7|10455|10443|10457.5|10445.5|10342.7|10330.7|12104
1596168000000|2020-07-31 04:00:00|10470.7|10458.7|10565.4|10553.4|10565.4|10553.4|10418.7|10406.7|14394
1596427200000|2020-08-03 04:00:00|10584.2|10572.2|10601.7|10589.7|10624.7|10612.7|10537.9|10525.9|8239
1596513600000|2020-08-04 04:00:00|10598.9|10586.9|10542.9|10530.9|10611.6|10599.6|10506.4|10494.4|6172
1596600000000|2020-08-05 04:00:00|10523.6|10511.6|10570.9|10558.9|10582.3|10570.3|10485.8|10473.8|6088
1596686400000|2020-08-06 04:00:00|10591.2|10579.2|10536.8|10524.8|10654.9|10642.9|10491.1|10479.1|7205
1596772800000|2020-08-07 04:00:00|10547.5|10535.5|10520.3|10508.3|10619.4|10607.4|10493.7|10481.7|6065
1597032000000|2020-08-10 04:00:00|10534.3|10522.3|10631.7|10619.7|10632.5|10620.5|10512.3|10500.3|3673
1597118400000|2020-08-11 04:00:00|10627.1|10615.1|10730.1|10718.1|10770.4|10758.4|10619.3|10607.3|3557
1597204800000|2020-08-12 04:00:00|10746|10734|10900|10888|10903.2|10891.2|10741.2|10729.2|3255
1597291200000|2020-08-13 04:00:00|10910.4|10898.4|10953.5|10941.5|10966.4|10954.4|10869.3|10857.3|2607
1597377600000|2020-08-14 04:00:00|10943.2|10931.2|10955.2|10943.2|11009.9|10997.9|10911.5|10899.5|3567
1597636800000|2020-08-17 04:00:00|10993.5|10981.5|10937|10925|11056.8|11044.8|10912.2|10900.2|3059
1597723200000|2020-08-18 04:00:00|10942.5|10930.5|10966.3|10954.3|10976.7|10964.7|10900.5|10888.5|3687
1597809600000|2020-08-19 04:00:00|10973.8|10961.8|11029|11017|11048.1|11036.1|10947.3|10935.3|1994
1597896000000|2020-08-20 04:00:00|11021.9|11009.9|10904.5|10892.5|11035|11023|10899.8|10887.8|1247
1597982400000|2020-08-21 04:00:00|10899.3|10887.3|10864.9|10852.9|10949|10937|10803.9|10791.9|941
1598241600000|2020-08-24 04:00:00|10732.9|10720.9|10780.6|10768.6|10787.7|10775.7|10705.1|10693.1|872
1598328000000|2020-08-25 04:00:00|10781.9|10769.9|10853|10841|10877.2|10863.6|10759.5|10745.8|1091
1598414400000|2020-08-26 04:00:00|10873|10843|10682|10670|10873|10858.2|10643.7|10631.7|1084
1598500800000|2020-08-27 04:00:00|10689.8|10659.8|10631.7|10601.7|10689.8|10667.3|10487.9|10471.8|662
1598587200000|2020-08-28 04:00:00|10619.8|10589.8|10515.2|10485.2|10637.7|10614.9|10461.8|10435.8|490
1598846400000|2020-08-31 04:00:00|10464.7|10452.7|10516.1|10504.1|10609.3|10597.3|10463.3|10451.3|15649
1598932800000|2020-09-01 04:00:00|10548.5|10536.5|10577|10565|10602.4|10590.4|10492.8|10480.8|15552
1599019200000|2020-09-02 04:00:00|10567.3|10555.3|10519.6|10507.6|10575.7|10563.7|10360.5|10348.5|20590
1599105600000|2020-09-03 04:00:00|10512.6|10500.6|10432.7|10420.7|10560.7|10548.7|10387.3|10375.3|17085
1599192000000|2020-09-04 04:00:00|10432.6|10420.6|10512.3|10500.3|10514.9|10502.9|10389.5|10377.5|16970
1599537600000|2020-09-08 04:00:00|10476.8|10464.8|10626.9|10614.9|10654.3|10642.3|10476.8|10464.8|20315
1599624000000|2020-09-09 04:00:00|10599.2|10587.2|10589.2|10577.2|10629.8|10617.8|10449.6|10437.6|25008
1599710400000|2020-09-10 04:00:00|10566.9|10554.9|10608.6|10596.6|10696.3|10684.3|10559.1|10547.1|22787
1599796800000|2020-09-11 04:00:00|10626.5|10614.5|10665.7|10645.7|10694|10682|10587.3|10575.3|23395
1600056000000|2020-09-14 04:00:00|10702.4|10690.4|10789.1|10777.1|10868.8|10856.8|10702.4|10690.4|24551
1600142400000|2020-09-15 04:00:00|10813.7|10801.7|10863|10851|10865.1|10853.1|10762.1|10750.1|15042
1600228800000|2020-09-16 04:00:00|10850.1|10838.1|10802.3|10790.3|10878.2|10866.2|10784.2|10772.2|17446
1600315200000|2020-09-17 04:00:00|10817.8|10805.8|10819.9|10807.9|10837.1|10825.1|10747.2|10735.2|12154
1600401600000|2020-09-18 04:00:00|10839.5|10827.5|10893.6|10881.6|10944.6|10932.6|10806.8|10794.8|10679
1600660800000|2020-09-21 04:00:00|10838.2|10826.2|10823.7|10811.7|10864.9|10852.9|10760.3|10748.3|12498
1600747200000|2020-09-22 04:00:00|10847.6|10835.6|10787.2|10775.2|10854.7|10842.7|10761.2|10749.2|7508
1600833600000|2020-09-23 04:00:00|10813.4|10801.4|10897|10885|10915.3|10903.3|10813.4|10801.4|5841
1600920000000|2020-09-24 04:00:00|10888.1|10876.1|10976.3|10964.3|11010.3|10998.3|10871|10859|7483
1601006400000|2020-09-25 04:00:00|10986|10974|10953.7|10941.7|11027.5|11015.5|10924.5|10912.5|6795
1601265600000|2020-09-28 04:00:00|10904.3|10892.3|11002.6|10990.6|11007.6|10995.6|10866.5|10854.5|4954
1601352000000|2020-09-29 04:00:00|11030.3|11018.3|11107.3|11095.3|11147.6|11135.6|11021.5|11009.5|7836
1601438400000|2020-09-30 04:00:00|11104.6|11092.6|11051.1|11039.1|11153.7|11141.7|11038.3|11026.3|6915
1601524800000|2020-10-01 04:00:00|11087.4|11075.4|11051.6|11039.6|11149.2|11137.2|11032.4|11020.4|6024
1601611200000|2020-10-02 04:00:00|10987.3|10975.3|10996.9|10984.9|11013.7|11001.7|10954.7|10942.7|5405
1601870400000|2020-10-05 04:00:00|11054.9|11042.9|11078.4|11058.4|11109|11097|11028.3|11016.3|4007
1601956800000|2020-10-06 04:00:00|11067|11055|11099.9|11087.9|11170.7|11158.7|11065.1|11053.1|2580
1602043200000|2020-10-07 04:00:00|11094.3|11082.3|11215.5|11195.5|11225.4|11210.7|11072.2|11060.2|2540
1602129600000|2020-10-08 04:00:00|11210.8|11198.8|11170.5|11158.5|11227.5|11214.5|11161.2|11148|2124
1602216000000|2020-10-09 04:00:00|11177.1|11165.1|11212.4|11192.4|11235.1|11223.1|11124|11112|2635
1602475200000|2020-10-12 04:00:00|11223.6|11211.6|11042.3|11022.3|11223.6|11211.6|10972.5|10960.5|3114
1602561600000|2020-10-13 04:00:00|11069.5|11049.5|11056.9|11044.9|11095.9|11083.9|10920.5|10903.2|2331
1602648000000|2020-10-14 04:00:00|11047.7|11035.7|11009.6|10997.6|11077.8|11064.6|10928.5|10916.5|1542
1602734400000|2020-10-15 04:00:00|10964.7|10952.7|10931.7|10911.7|10994.7|10974.7|10905.9|10891.9|855
1602820800000|2020-10-16 04:00:00|10936.8|10906.8|10868.7|10856.7|10936.8|10912.4|10793.2|10781.2|1297
1603080000000|2020-10-19 04:00:00|10849|10819|10505.1|10485.1|10865.8|10844.2|10460.3|10445.5|1484
1603166400000|2020-10-20 04:00:00|10520.7|10490.7|10497.5|10477.5|10594.3|10572.2|10379.9|10366.4|1064
1603252800000|2020-10-21 04:00:00|10546.6|10534.6|10480|10468|10605.2|10582.7|10419.8|10407.8|777
1603339200000|2020-10-22 04:00:00|10492.5|10462.5|10349.2|10319.2|10492.5|10462.5|10321.9|10301.7|846
1603425600000|2020-10-23 04:00:00|10376|10356|10385.9|10365.9|10450.1|10438.1|10331.4|10314.3|707
1603684800000|2020-10-26 04:00:00|10360.7|10330.7|10410.3|10380.3|10433.1|10409.9|10264.8|10248.9|593
1603771200000|2020-10-27 04:00:00|10438.2|10426.2|10431.4|10419.4|10536.2|10517.4|10360.7|10348.7|823
1603857600000|2020-10-28 04:00:00|10349.5|10337.5|10486.5|10474.5|10510.1|10498.1|10292.4|10280.4|61305
1603944000000|2020-10-29 04:00:00|10473.7|10461.7|10836.3|10824.3|10840.1|10828.1|10456.7|10444.7|20619
1604030400000|2020-10-30 04:00:00|10813.3|10801.3|10858.3|10846.3|10872.5|10860.5|10765.6|10753.6|18787
1604293200000|2020-11-02 05:00:00|10891.6|10879.6|10885.3|10873.3|10891.6|10879.6|10753.1|10741.1|12354
1604379600000|2020-11-03 05:00:00|10891.2|10879.2|10789.6|10777.6|10891.8|10879.8|10788.5|10776.5|13059
1604466000000|2020-11-04 05:00:00|10778.7|10766.7|10844.9|10832.9|10848.8|10836.8|10724.3|10712.3|12886
1604552400000|2020-11-05 05:00:00|10910|10898|10889.8|10869.8|10937.8|10925.8|10827.4|10815.4|17033
1604638800000|2020-11-06 05:00:00|10866.5|10854.5|10916.6|10904.6|10964.7|10952.7|10858.3|10846.3|16786
1604898000000|2020-11-09 05:00:00|11013.4|11001.4|11257.3|11245.3|11261.6|11249.6|11009.9|10997.9|26073
1604984400000|2020-11-10 05:00:00|11229|11217|11252.3|11240.3|11299.5|11287.5|11214.4|11202.4|19937
1605070800000|2020-11-11 05:00:00|11256|11244|11308.7|11296.7|11330.4|11318.4|11195.7|11183.7|17775
1605157200000|2020-11-12 05:00:00|11309|11297|11279.1|11267.1|11322.8|11310.8|11244.5|11232.5|15632
1605243600000|2020-11-13 05:00:00|11260.8|11248.8|11074.4|11062.4|11272.7|11260.7|11040.8|11028.8|15343
1605502800000|2020-11-16 05:00:00|11115.3|11103.3|11113.9|11101.9|11130|11118|11046.1|11034.1|11247
1605589200000|2020-11-17 05:00:00|11121.6|11109.6|11213.9|11201.9|11253.5|11241.5|11085|11073|9995
1605675600000|2020-11-18 05:00:00|11214.1|11202.1|11134.8|11122.8|11234.6|11222.6|11134.8|11120.1|6835
1605762000000|2020-11-19 05:00:00|11147.5|11135.5|10920|10908|11156.9|11144.9|10848.5|10836.5|11439
1605848400000|2020-11-20 05:00:00|10928.9|10916.9|10902.8|10890.8|10955.5|10943.5|10754.1|10742.1|8014
1606107600000|2020-11-23 05:00:00|10973.5|10961.5|11144.5|11132.5|11196.4|11184.4|10969.9|10957.9|7186
1606194000000|2020-11-24 05:00:00|11124|11112|11265.6|11253.6|11302.7|11290.7|11121.2|11109.2|6376
1606280400000|2020-11-25 05:00:00|11279.8|11267.8|11265.8|11253.8|11284|11272|11216.1|11204.1|4609
1606453200000|2020-11-27 05:00:00|11257.5|11245.5|11181.7|11169.7|11296.9|11284.7|11178.6|11166.6|3051
1606712400000|2020-11-30 05:00:00|11163.5|11151.5|11158.3|11146.3|11210.4|11198.4|11126.6|11114.4|4974
1606798800000|2020-12-01 05:00:00|11181.2|11169.2|11216|11196|11257.1|11245.1|11165.6|11153.6|4779
1606885200000|2020-12-02 05:00:00|11163.3|11151.3|11225.4|11213.4|11261.8|11249.8|11119.5|11107.3|4768
1606971600000|2020-12-03 05:00:00|11245.5|11233.5|11125.3|11113.3|11246.9|11234.9|11060|11048|4922
1607058000000|2020-12-04 05:00:00|11124.6|11112.6|11069.5|11057.5|11124.6|11112.6|10996.7|10984.7|5481
1607317200000|2020-12-07 05:00:00|11043.4|11031.4|10983.9|10971.9|11090.4|11078.4|10983.9|10971.9|2779
1607403600000|2020-12-08 05:00:00|10992|10972|10997.5|10967.5|11038.3|11026.3|10964|10952|2276
1607490000000|2020-12-09 05:00:00|10990.6|10978.6|11000.4|10988.4|11029.3|11009.6|10959.6|10944.8|2049
1607576400000|2020-12-10 05:00:00|10987.9|10975.9|11052.9|11040.9|11126.2|11114.2|10986.4|10973.6|1832
1607662800000|2020-12-11 05:00:00|11069.1|11049.1|11214|11202|11251.9|11236.9|11066|11039.3|2686
1607922000000|2020-12-14 05:00:00|11232.9|11202.9|11216.6|11196.6|11255.2|11234.2|11168.1|11156.1|886
1608008400000|2020-12-15 05:00:00|11215.5|11185.5|11180.5|11168.5|11250.4|11233.8|11180.2|11163.4|1244
1608094800000|2020-12-16 05:00:00|11174.2|11162.2|11284.2|11272.2|11290.3|11278.1|11160.1|11148.1|1439
1608181200000|2020-12-17 05:00:00|11267|11255|11356.4|11344.4|11358.8|11344.6|11223.2|11211.2|3595
1608267600000|2020-12-18 05:00:00|11360|11348|11405.9|11393.9|11417.8|11404.1|11336.8|11323.8|1654
1608526800000|2020-12-21 05:00:00|11352.9|11340.9|11383.6|11371.6|11465.9|11452.6|11320.4|11299.9|1164
1608613200000|2020-12-22 05:00:00|11403.3|11391.3|11303.9|11291.9|11420.1|11401.4|11301.5|11289.5|13033
1608699600000|2020-12-23 05:00:00|11318.8|11306.8|11452.5|11440.5|11457.5|11440.5|11281.2|11269.2|988
1608786000000|2020-12-24 05:00:00|11458.7|11446.7|11484.6|11464.6|11492.1|11480.1|11431.7|11414.7|252
1609131600000|2020-12-28 05:00:00|11499.3|11487.3|11593.2|11563.2|11632.2|11616.2|11499.3|11484.6|789
1609218000000|2020-12-29 05:00:00|11604.1|11592.1|11466.4|11454.4|11623.2|11611.2|11436.4|11424.4|18705
1609304400000|2020-12-30 05:00:00|11485.3|11473.3|11456.9|11444.9|11502.7|11490.7|11406.6|11394.6|9264
1609390800000|2020-12-31 05:00:00|11480.7|11468.7|11530.4|11518.4|11535.5|11523.5|11444|11432|9503
1609736400000|2021-01-04 05:00:00|11576.6|11564.6|11257.4|11245.4|11584.7|11572.7|11198|11186|19029
1609822800000|2021-01-05 05:00:00|11320|11308|11547.4|11535.4|11597.8|11585.8|11188.5|11176.5|18460
1609909200000|2021-01-06 05:00:00|11534.5|11522.5|11569|11557|11625.8|11613.8|11495|11483|12369
1609995600000|2021-01-07 05:00:00|11530.5|11518.5|11587.5|11575.5|11592|11580|11523.2|11511.2|11115
1610082000000|2021-01-08 05:00:00|11566.8|11554.8|11540.3|11528.3|11577.2|11565.2|11496.4|11484.4|14119
1610341200000|2021-01-11 05:00:00|11545.5|11533.5|11435.9|11423.9|11546.6|11534.6|11415.4|11403.4|18910
1610427600000|2021-01-12 05:00:00|11453.8|11441.8|11402.5|11390.5|11457|11445|11362.3|11350.3|19498
1610514000000|2021-01-13 05:00:00|11388|11376|11366.6|11354.6|11416.8|11404.8|11301.1|11289.1|19427
1610600400000|2021-01-14 05:00:00|11360.1|11348.1|11361.2|11349.2|11387.8|11375.8|11290.1|11278.1|15682
1610686800000|2021-01-15 05:00:00|11370.4|11358.4|11440|11428|11506.3|11494.3|11348|11336|13847
1611032400000|2021-01-19 05:00:00|11507.5|11495.5|11544.9|11532.9|11605.7|11593.7|11427.9|11415.9|11919
1611118800000|2021-01-20 05:00:00|11539.4|11527.4|11556.1|11544.1|11646.4|11634.4|11528.9|11516.9|10548
1611205200000|2021-01-21 05:00:00|11532.1|11520.1|11669.2|11657.2|11674.8|11662.8|11530.6|11516.6|7015
1611291600000|2021-01-22 05:00:00|11693.2|11681.2|11912.9|11892.9|11926.4|11914.4|11658.1|11646.1|11601
1611550800000|2021-01-25 05:00:00|11867.2|11855.2|11943|11931|12006.6|11994.6|11867.2|11855.2|8514
1611637200000|2021-01-26 05:00:00|11955.1|11943.1|12003.6|11991.6|12060.8|12048.8|11946.8|11934.8|8301
1611723600000|2021-01-27 05:00:00|11985.9|11973.9|11960.5|11948.5|12022.4|12010.4|11907.6|11895.6|5278
1611810000000|2021-01-28 05:00:00|11982.1|11970.1|11958.7|11946.7|12020.1|12008.1|11951|11939|8080
1611896400000|2021-01-29 05:00:00|11985.1|11973.1|11906.2|11886.2|12063.1|12051.1|11843.6|11831.6|10758
1612155600000|2021-02-01 05:00:00|11936.9|11906.9|11883.9|11871.9|11963.5|11951.5|11869|11857|5804
1612242000000|2021-02-02 05:00:00|11911.3|11899.3|12013.7|12001.7|12015.7|12003.7|11907|11895|5773
1612328400000|2021-02-03 05:00:00|12030.6|12018.6|11996.2|11984.2|12052.7|12040.7|11973|11961|6106
1612414800000|2021-02-04 05:00:00|11992.7|11980.7|12104.8|12092.8|12128.2|12116.2|11965.1|11953.1|5499
1612501200000|2021-02-05 05:00:00|12104.4|12092.4|12128|12116|12179|12167|12087.1|12075.1|6814
1612760400000|2021-02-08 05:00:00|12165.7|12153.7|12169.9|12157.9|12266.3|12252.8|12141.1|12129.1|7907
1612846800000|2021-02-09 05:00:00|12166.5|12154.5|12220.5|12208.5|12380|12363.6|12166.5|12153.1|4540
1612933200000|2021-02-10 05:00:00|12185.5|12173.5|12107.5|12095.5|12203.9|12190.4|12064.6|12052.6|7005
1613019600000|2021-02-11 05:00:00|12100.9|12088.9|12190.6|12178.6|12192.4|12179.8|12083.9|12071.9|9601
1613106000000|2021-02-12 05:00:00|12228.2|12198.2|12345.1|12333.1|12415.7|12403.7|12181.3|12169.3|4800
1613451600000|2021-02-16 05:00:00|12459.8|12447.8|12467.1|12437.1|12546.2|12534.2|12421.5|12409.5|5445
1613538000000|2021-02-17 05:00:00|12422.5|12410.5|12327.3|12315.3|12486.5|12469.3|12266.4|12254.4|4699
1613624400000|2021-02-18 05:00:00|12352.5|12322.5|12221.9|12201.9|12363.7|12351.7|12179.1|12166.7|1909
1613710800000|2021-02-19 05:00:00|12230.6|12218.6|12296.9|12284.9|12329.8|12314.2|12216.5|12202.9|1399
1613970000000|2021-02-22 05:00:00|12241.4|12229.4|12271.8|12251.8|12311.7|12296.4|12215.5|12203.5|3433
1614056400000|2021-02-23 05:00:00|12282.6|12262.6|12149.9|12119.9|12286.5|12272.9|12074.4|12061|1451
1614142800000|2021-02-24 05:00:00|12149.4|12137.4|12222.8|12210.8|12293.2|12281.2|12149.4|12133.5|245211
1614229200000|2021-02-25 05:00:00|12228.8|12216.8|12169.5|12157.5|12248.7|12236.7|12132.6|12120.6|13542
1614315600000|2021-02-26 05:00:00|12155.8|12143.8|11981.4|11969.4|12171.3|12159.3|11977.8|11965.8|19141
1614574800000|2021-03-01 05:00:00|11985.2|11973.2|11925.4|11913.4|12040|12028|11872.5|11860.5|18845
1614661200000|2021-03-02 05:00:00|11888.8|11876.8|11929.5|11917.5|11985.5|11973.5|11845.3|11833.3|15911
1614747600000|2021-03-03 05:00:00|11916.9|11904.9|11923.9|11911.9|11968.8|11956.8|11895.9|11883.9|14027
1614834000000|2021-03-04 05:00:00|11925.3|11913.3|11848.2|11836.2|11937.8|11925.8|11837.5|11825.5|14656
1614920400000|2021-03-05 05:00:00|11858.7|11846.7|11894.2|11882.2|11922.4|11910.4|11836|11824|17716
1615179600000|2021-03-08 05:00:00|11879.4|11867.4|11936.4|11924.4|11974.3|11962.3|11866.1|11854.1|17834
1615266000000|2021-03-09 05:00:00|11931.5|11919.5|11975.7|11963.7|12010.2|11998.2|11909|11890.8|18309
1615352400000|2021-03-10 05:00:00|11941.7|11929.7|11898|11886|11958.6|11946.6|11865.7|11853.7|19466
1615438800000|2021-03-11 05:00:00|11927.6|11915.6|11874.9|11862.9|11927.6|11915.6|11848.6|11836.6|19234
1615525200000|2021-03-12 05:00:00|11880.1|11868.1|11932.7|11920.7|12007.7|11995.7|11874.5|11862.5|15792
1615780800000|2021-03-15 04:00:00|11939.9|11927.9|11988.4|11976.4|12041.1|12029.1|11939.9|11927.9|11335
1615867200000|2021-03-16 04:00:00|12006.7|11994.7|11926.9|11914.9|12006.7|11994.7|11920.5|11908.5|12143
1615953600000|2021-03-17 04:00:00|11939.3|11927.3|12027.2|12015.2|12045.9|12033.9|11894.8|11882.8|14060
1616040000000|2021-03-18 04:00:00|12038.2|12026.2|11905.6|11893.6|12149.9|12137.9|11857.1|11845.1|12011
1616126400000|2021-03-19 04:00:00|11909|11897|11867.3|11847.3|11950.9|11938.1|11810.9|11798.9|7730
1616385600000|2021-03-22 04:00:00|11872.3|11860.3|11883.7|11871.7|11947|11935|11849.4|11837.4|3511
1616472000000|2021-03-23 04:00:00|11894.4|11882.4|11960.3|11948.3|11966.4|11954.4|11861.3|11849.3|5369
1616558400000|2021-03-24 04:00:00|11956|11936|11965|11953|11998.8|11986.8|11921.1|11909.1|5460
1616644800000|2021-03-25 04:00:00|11990|11978|12024.9|12004.9|12083|12071|11987.3|11971.8|5223
1616731200000|2021-03-26 04:00:00|12057|12045|12108.5|12096.5|12111.6|12099.6|12039.9|12027.9|5191
1616990400000|2021-03-29 04:00:00|12115.9|12103.9|12194.2|12182.2|12262.1|12250.1|12095.4|12082.6|6876
1617076800000|2021-03-30 04:00:00|12197.3|12185.3|12157.5|12145.5|12226.5|12214.5|12148.8|12136.8|12704
1617163200000|2021-03-31 04:00:00|12153.7|12141.7|12195.2|12175.2|12231.8|12217.6|12114.4|12102.4|5634
1617249600000|2021-04-01 04:00:00|12208.3|12196.3|12152.4|12140.4|12269.1|12257.1|12144.6|12132.6|7764
1617595200000|2021-04-05 04:00:00|12237.4|12225.4|12312.9|12300.9|12362.2|12350.2|12236.6|12224.4|11798
1617681600000|2021-04-06 04:00:00|12332.1|12320.1|12411.5|12399.5|12420.2|12405.9|12322.8|12307.2|6080
1617768000000|2021-04-07 04:00:00|12404.5|12392.5|12462.1|12442.1|12466.8|12452.9|12343|12331|14579
1617854400000|2021-04-08 04:00:00|12499.2|12487.2|12485.3|12465.3|12532.6|12520|12464.3|12452.3|4249
1617940800000|2021-04-09 04:00:00|12455.6|12443.6|12308.1|12296.1|12487.2|12472.1|12268.2|12256.2|9536
1618200000000|2021-04-12 04:00:00|12309.5|12297.5|12233.9|12221.9|12317.2|12303.9|12208.2|12193.1|5217
1618286400000|2021-04-13 04:00:00|12259.9|12247.9|12140.4|12128.4|12264.5|12248.2|12119.8|12107.8|1833
1618372800000|2021-04-14 04:00:00|12130.4|12118.4|12074.7|12044.7|12183.6|12171.6|12011.1|11996.4|2084
1618459200000|2021-04-15 04:00:00|12081.3|12061.3|12016.9|11996.9|12082|12070|11933.8|11913.8|2091
1618545600000|2021-04-16 04:00:00|12041.9|12029.9|11964.1|11952.1|12056.4|12038.4|11942|11924.1|1261
1618804800000|2021-04-19 04:00:00|11970.3|11958.3|11895.5|11883.5|11982.8|11958.3|11792.9|11773.9|1269
1618891200000|2021-04-20 04:00:00|11905.2|11893.2|11931.7|11911.7|12003.1|11990.5|11841.6|11829.3|1538
1618977600000|2021-04-21 04:00:00|11968.1|11938.1|11755.8|11725.8|11968.1|11951.1|11727.6|11711.4|1618
1619064000000|2021-04-22 04:00:00|11770.7|11740.7|11654.3|11624.3|11780.3|11766.7|11566.3|11543.9|1374
1619150400000|2021-04-23 04:00:00|11679.2|11649.2|11610.5|11580.5|11708.2|11692.1|11561.5|11545.7|743
1619409600000|2021-04-26 04:00:00|11635.2|11623.2|11655.5|11625.5|11672.6|11649.3|11470.9|11458.6|998
1619496000000|2021-04-27 04:00:00|11667.2|11637.2|11602.6|11582.6|11776.8|11759.2|11587.4|11570|692
1619582400000|2021-04-28 04:00:00|11603.2|11591.2|11560.8|11548.8|11722.6|11710.6|11528.8|11516.8|58926
1619668800000|2021-04-29 04:00:00|11569.6|11557.6|11595.3|11583.3|11638.8|11626.8|11513.7|11501.7|11801
1619755200000|2021-04-30 04:00:00|11624.4|11612.4|11641.7|11629.7|11694|11682|11554.8|11542.8|15357
1620014400000|2021-05-03 04:00:00|11706.9|11694.9|11540.9|11528.9|11706.9|11694.9|11500.6|11488.6|17346
1620100800000|2021-05-04 04:00:00|11563.1|11551.1|11341|11329|11563.1|11551.1|11298.2|11286.2|22076
1620187200000|2021-05-05 04:00:00|11393.4|11381.4|11490.4|11478.4|11497.9|11485.9|11355.7|11343.7|15849
1620273600000|2021-05-06 04:00:00|11497.5|11485.5|11577|11557|11604.2|11592.2|11387.2|11375.2|20764
1620360000000|2021-05-07 04:00:00|11610.5|11598.5|11681.6|11669.6|11779.2|11767.2|11608.3|11596.3|21580
1620619200000|2021-05-10 04:00:00|11707.1|11695.1|11881.8|11869.8|11886.8|11874.8|11660.7|11648.7|22598
1620705600000|2021-05-11 04:00:00|11907.3|11895.3|11946.5|11934.5|11960.1|11948.1|11838.1|11826.1|21052
1620792000000|2021-05-12 04:00:00|11955.4|11943.4|11949.6|11937.6|12022.9|12010.9|11922.5|11910.5|19407
1620878400000|2021-05-13 04:00:00|11937.8|11925.8|11638.2|11626.2|11966.6|11954.6|11562.8|11550.8|25754
1620964800000|2021-05-14 04:00:00|11691.7|11679.7|11617.9|11605.9|11725|11713|11606.4|11594.4|14349
1621224000000|2021-05-17 04:00:00|11628.2|11616.2|11647.6|11635.6|11723.8|11711.8|11585.2|11573.2|10809
1621310400000|2021-05-18 04:00:00|11705.6|11693.6|11786.7|11774.7|11824.4|11812.4|11703.2|11691.2|9284
1621396800000|2021-05-19 04:00:00|11754.6|11742.6|11802.8|11782.8|11856.1|11844.1|11709.3|11697.3|7898
1621483200000|2021-05-20 04:00:00|11828.2|11816.2|11762.2|11750.2|11859.7|11845.3|11682.8|11670.8|8464
1621569600000|2021-05-21 04:00:00|11792|11780|11903.1|11891.1|11903.6|11891.6|11777.5|11765.5|6528
1621828800000|2021-05-24 04:00:00|11858.7|11846.7|11829.6|11817.6|11868.5|11856.5|11779.7|11767.7|4664
1621915200000|2021-05-25 04:00:00|11854|11842|11848|11836|11929.4|11917.4|11791.3|11779.3|6195
1622001600000|2021-05-26 04:00:00|11858.7|11846.7|11771.2|11759.2|11907.7|11895.7|11739.9|11727.9|6142
1622088000000|2021-05-27 04:00:00|11783|11771|11794.8|11782.8|11847|11835|11767.8|11755|9863
1622174400000|2021-05-28 04:00:00|11812.6|11800.6|11737.2|11725.2|11827.8|11815.8|11722.8|11710.8|4804
1622520000000|2021-06-01 04:00:00|11491.3|11479.3|11510.8|11498.8|11653.4|11641.4|11329.5|11314.1|10881
1622606400000|2021-06-02 04:00:00|11684.4|11672.4|11850.3|11838.3|11865.8|11853.8|11609.7|11597.7|7722
1622692800000|2021-06-03 04:00:00|11833.1|11821.1|11783|11771|11860.1|11848.1|11779.5|11767.5|3729
1622779200000|2021-06-04 04:00:00|11794.5|11782.5|11756.7|11744.7|11830|11818|11732.9|11720.9|3923
1623038400000|2021-06-07 04:00:00|11753.3|11741.3|11750.8|11738.8|11768.4|11753.2|11705.5|11693.5|4096
1623124800000|2021-06-08 04:00:00|11779.5|11749.5|11747.9|11735.9|11798|11786|11691.4|11679.4|2636
1623211200000|2021-06-09 04:00:00|11774.2|11762.2|11819.8|11807.8|11819.8|11807.8|11712.9|11700.9|1882
1623297600000|2021-06-10 04:00:00|11817.1|11805.1|11835|11823|11866.7|11854.7|11802.7|11790.1|808
1623384000000|2021-06-11 04:00:00|11860.8|11830.8|11984|11972|12023.1|12007.7|11836.8|11812.6|1708
1623643200000|2021-06-14 04:00:00|11991.5|11961.5|12077.5|12057.5|12119.4|12105.1|11976.3|11959.4|1337
1623729600000|2021-06-15 04:00:00|12112.1|12100.1|12353.8|12341.8|12355.2|12343.2|12099.3|12080.6|2824
1623816000000|2021-06-16 04:00:00|12363.2|12351.2|12441|12429|12528.3|12507.3|12351|12336.5|1416
1623902400000|2021-06-17 04:00:00|12434.1|12422.1|12176.3|12146.3|12474.2|12462.2|12085|12073|1818
1623988800000|2021-06-18 04:00:00|12240.1|12210.1|12185.8|12165.8|12293.3|12270.6|12148.5|12132.3|1015
1624248000000|2021-06-21 04:00:00|12169.1|12157.1|12109.4|12089.4|12190.2|12160.2|12053|12039.1|973
1624334400000|2021-06-22 04:00:00|12157.2|12127.2|12359.1|12329.1|12464.2|12449.4|12139.8|12112.7|1113
1624420800000|2021-06-23 04:00:00|12361.8|12331.8|12319.7|12299.7|12452.9|12429.1|12222.6|12210.6|715
1624507200000|2021-06-24 04:00:00|12316.3|12304.3|12286.7|12256.7|12341.1|12316.1|12134.3|12110.5|555
1624593600000|2021-06-25 04:00:00|12261.1|12231.1|12295.5|12265.5|12299.2|12278|12159.9|12145.1|419
1624852800000|2021-06-28 04:00:00|12325.9|12313.9|12142.4|12130.4|12325.9|12313.9|12120|12108|25637
1624939200000|2021-06-29 04:00:00|12176.8|12164.8|12189.8|12177.8|12239.2|12227.2|12076|12064|10313
1625025600000|2021-06-30 04:00:00|12210.4|12198.4|12312.9|12300.9|12360.8|12348.8|12124.3|12112.3|15855
1625112000000|2021-07-01 04:00:00|12310.9|12298.9|12350.4|12330.4|12462.5|12450.5|12182.2|12170.2|16644
1625198400000|2021-07-02 04:00:00|12360.6|12348.6|12220|12208|12437.4|12425.4|12218.5|12206.5|13418
1625544000000|2021-07-06 04:00:00|12262|12250|12324.2|12312.2|12325.2|12313.2|12195.5|12183.5|12894
1625630400000|2021-07-07 04:00:00|12319.3|12307.3|12133.6|12121.6|12326.6|12311.6|12074.1|12062.1|16926
1625716800000|2021-07-08 04:00:00|12148.9|12136.9|12041.1|12029.1|12163.5|12151.5|12020.4|12008.4|19173
1625803200000|2021-07-09 04:00:00|12042.4|12030.4|12044.2|12032.2|12092.4|12080.4|11996.4|11984.4|16461
1626062400000|2021-07-12 04:00:00|12079.9|12067.9|12109.6|12097.6|12167.6|12155.6|12041.2|12029.2|17679
1626148800000|2021-07-13 04:00:00|12145.3|12133.3|12321.6|12309.6|12377.5|12365.5|12124.1|12112.1|22054
1626235200000|2021-07-14 04:00:00|12356.9|12344.9|12274.6|12262.6|12408.7|12396.7|12265.8|12253.8|18113
1626321600000|2021-07-15 04:00:00|12290|12278|12268.8|12256.8|12319|12307|12232.9|12220.9|9938
1626408000000|2021-07-16 04:00:00|12288.3|12276.3|12181.4|12169.4|12321.6|12309.6|12174.7|12162.7|8984
1626667200000|2021-07-19 04:00:00|12197.1|12185.1|12185.4|12173.4|12202.4|12190.4|12090.2|12078.2|13320
1626753600000|2021-07-20 04:00:00|12194.4|12182.4|12156.7|12144.7|12234.9|12222.9|12134.5|12122.5|7936
1626840000000|2021-07-21 04:00:00|12169.9|12157.9|12199.4|12187.4|12241.3|12229.3|12122.9|12110.9|8653
1626926400000|2021-07-22 04:00:00|12217.7|12205.7|12295.3|12283.3|12361.4|12349.4|12211.1|12199.1|6974
1627012800000|2021-07-23 04:00:00|12355.7|12343.7|12346|12334|12408.3|12396.3|12296|12284|6298
1627272000000|2021-07-26 04:00:00|12434.8|12422.8|12577.4|12565.4|12612.5|12600.5|12412.8|12398.8|6930
1627358400000|2021-07-27 04:00:00|12598.4|12586.4|12530.5|12518.5|12673.4|12661.4|12528.5|12516.5|7466
1627444800000|2021-07-28 04:00:00|12561.2|12549.2|12578.5|12566.5|12637.5|12625.5|12544|12532|4653
1627531200000|2021-07-29 04:00:00|12587.5|12575.5|12539.2|12527.2|12623.3|12611.3|12517|12505|6079
1627617600000|2021-07-30 04:00:00|12556.3|12544.3|12489.6|12477.6|12556.3|12544.3|12468.7|12456.7|5487
1627876800000|2021-08-02 04:00:00|12532.6|12520.6|12508.1|12496.1|12563.2|12551.2|12488.3|12475|4491
1627963200000|2021-08-03 04:00:00|12540.7|12510.7|12617.3|12605.3|12657.1|12645.1|12510.9|12498.9|6129
1628049600000|2021-08-04 04:00:00|12630.5|12618.5|12688.1|12676.1|12751.2|12739.2|12598.2|12586.2|7848
1628136000000|2021-08-05 04:00:00|12703.1|12691.1|12565.3|12553.3|12735.1|12723.1|12562|12550|6868
1628222400000|2021-08-06 04:00:00|12583.6|12571.6|12597.9|12585.9|12614.7|12602.7|12419.1|12407.1|6380
1628481600000|2021-08-09 04:00:00|12654.8|12642.8|12612.3|12600.3|12654.8|12642.8|12557.9|12545.9|3363
1628568000000|2021-08-10 04:00:00|12633.2|12621.2|12688.6|12676.6|12789|12774.8|12610.3|12597.2|3309
1628654400000|2021-08-11 04:00:00|12669|12657|12638.4|12626.4|12696.7|12684.7|12601.4|12589.4|3768
1628740800000|2021-08-12 04:00:00|12611.2|12599.2|12707.3|12695.3|12726.5|12714.5|12597.7|12585.7|5464
1628827200000|2021-08-13 04:00:00|12714.8|12702.8|12685.9|12673.9|12722.8|12706.5|12658.7|12646.7|2214
1629086400000|2021-08-16 04:00:00|12709.9|12697.9|12798.2|12786.2|12824.9|12812.9|12641.7|12626.5|1912
1629172800000|2021-08-17 04:00:00|12800|12788|12733|12721|12834.9|12818.1|12717.2|12705.2|1226
1629259200000|2021-08-18 04:00:00|12733.9|12721.9|12813.8|12801.8|12852.1|12840.1|12715.6|12702.9|3332
1629345600000|2021-08-19 04:00:00|12759.7|12747.7|12744.9|12724.9|12794.6|12781.1|12708|12696|4321
1629432000000|2021-08-20 04:00:00|12775.3|12745.3|12840.1|12828.1|12851.1|12839.1|12731.4|12719.4|1647
1629691200000|2021-08-23 04:00:00|12910.6|12898.6|13160.1|13130.1|13212.1|13200.1|12910.6|12893.2|1456
1629777600000|2021-08-24 04:00:00|13169.5|13139.5|13117.7|13105.7|13243|13231|13117.7|13100.7|2060
1629864000000|2021-08-25 04:00:00|13099.8|13069.8|13002.5|12982.5|13142.7|13130.4|12991.2|12976.4|968
1629950400000|2021-08-26 04:00:00|13002.9|12990.9|12929.2|12917.2|13017.4|12990.9|12908|12888|1686
1630036800000|2021-08-27 04:00:00|12960.3|12948.3|12883.7|12871.7|12987.7|12972.8|12818.4|12795.3|643
1630296000000|2021-08-30 04:00:00|12927.4|12915.4|12850.8|12838.8|12944.8|12932.8|12829|12817|12651
1630382400000|2021-08-31 04:00:00|12852.9|12840.9|12724.5|12712.5|12860.6|12848.6|12709.6|12697.6|18705
1630468800000|2021-09-01 04:00:00|12727.7|12715.7|12779.3|12767.3|12851.8|12839.8|12688.6|12676.6|18651
1630555200000|2021-09-02 04:00:00|12789.9|12777.9|12663.5|12651.5|12845.3|12833.3|12632.2|12620.2|15573
1630641600000|2021-09-03 04:00:00|12694.7|12682.7|12523.9|12511.9|12711.2|12699.2|12520.3|12508.3|17713
1630987200000|2021-09-07 04:00:00|12668.9|12656.9|12464.1|12452.1|12668.9|12656.9|12461.8|12449.8|16277
1631073600000|2021-09-08 04:00:00|12497.6|12485.6|12416.1|12404.1|12548.3|12536.3|12401.9|12389.9|21939
1631160000000|2021-09-09 04:00:00|12449.9|12437.9|12467.6|12455.6|12544.8|12532.8|12417|12405|17614
1631246400000|2021-09-10 04:00:00|12492.4|12480.4|12459.2|12447.2|12529.7|12517.7|12409.2|12397.2|16565
1631505600000|2021-09-13 04:00:00|12322.3|12310.3|12369.8|12349.8|12481.4|12469.4|12211.4|12199.4|20713
1631592000000|2021-09-14 04:00:00|12418.2|12406.2|12560.1|12548.1|12652.4|12640.4|12407.7|12395.7|18694
1631678400000|2021-09-15 04:00:00|12601.5|12589.5|12561.9|12549.9|12609.2|12597.1|12505.6|12493.6|10254
1631764800000|2021-09-16 04:00:00|12601.7|12571.7|12488.2|12476.2|12601.7|12571.7|12485|12473|7934
1631851200000|2021-09-17 04:00:00|12508.1|12496.1|12451.1|12439.1|12510.5|12498.5|12406.8|12394.8|7733
1632110400000|2021-09-20 04:00:00|12411.7|12399.7|12467.6|12455.6|12496.8|12484.8|12349.8|12337.8|6241
1632196800000|2021-09-21 04:00:00|12531.3|12519.3|12457.3|12445.3|12574.7|12562.7|12445.7|12433.7|5789
1632283200000|2021-09-22 04:00:00|12506|12494|12557.5|12545.5|12562.7|12548|12489|12477|5681
1632369600000|2021-09-23 04:00:00|12564.9|12552.9|12548.9|12536.9|12619.6|12607.6|12532.7|12520.7|5002
1632456000000|2021-09-24 04:00:00|12571|12559|12509.9|12489.9|12571|12559|12488|12476|4762
1632715200000|2021-09-27 04:00:00|12516.1|12504.1|12482.1|12470.1|12634.6|12622.6|12480.8|12467|6862
1632801600000|2021-09-28 04:00:00|12514.4|12502.4|12493.1|12481.1|12524.8|12512.8|12465.7|12453.7|5382
1632888000000|2021-09-29 04:00:00|12491.3|12479.3|12450.7|12438.7|12544.8|12532.8|12398.3|12386.3|6982
1632974400000|2021-09-30 04:00:00|12471.9|12459.9|12348.5|12336.5|12509.4|12495.3|12299.7|12287.7|7398
1633060800000|2021-10-01 04:00:00|12393.4|12381.4|12308.8|12296.8|12452.8|12438.7|12302.9|12290.9|5047
1633320000000|2021-10-04 04:00:00|12377.6|12365.6|12633.5|12603.5|12640.4|12627.9|12369.9|12355.4|3868
1633406400000|2021-10-05 04:00:00|12616.2|12604.2|12608.9|12578.9|12675.8|12662.1|12574.9|12562.9|2021
1633492800000|2021-10-06 04:00:00|12611.7|12599.7|12674.6|12662.6|12705.7|12693.7|12559.1|12542.4|2403
1633579200000|2021-10-07 04:00:00|12697.9|12685.9|12848.3|12836.3|12859.9|12847.9|12660.7|12648.7|2487
1633665600000|2021-10-08 04:00:00|12871.6|12859.6|12876.6|12856.6|12905.6|12891.3|12844.4|12832.4|1155
1633924800000|2021-10-11 04:00:00|12897.8|12885.8|12898.5|12886.5|12918.3|12902.7|12866.7|12843.2|993
1634011200000|2021-10-12 04:00:00|12891.5|12879.5|12828.3|12816.3|12906.9|12888.7|12807.4|12795.4|1566
1634097600000|2021-10-13 04:00:00|12839.9|12827.9|12810.4|12798.4|12844.1|12828.4|12762.5|12750.5|2054
1634184000000|2021-10-14 04:00:00|12820.6|12808.6|12944.7|12932.7|12955.4|12941.4|12804.2|12792.2|2580
1634270400000|2021-10-15 04:00:00|12937.1|12925.1|12981.1|12969.1|13006.9|12994.9|12915.2|12898.6|3782
1634529600000|2021-10-18 04:00:00|12999.3|12987.3|12982.8|12962.8|13020.1|13008.1|12936.1|12924.1|2641
1634616000000|2021-10-19 04:00:00|12984.9|12972.9|12930.2|12918.2|13042.2|13030.2|12930.2|12916.2|2258
1634702400000|2021-10-20 04:00:00|12933.7|12921.7|12997.8|12985.8|13013.3|12997.4|12920.5|12903.9|1131
1634788800000|2021-10-21 04:00:00|12993.3|12981.3|12911.4|12891.4|13014.6|12995.8|12874|12862|1060
1634875200000|2021-10-22 04:00:00|12887.1|12875.1|12805.3|12785.3|12933.9|12916.2|12796.5|12784.1|792
1635134400000|2021-10-25 04:00:00|12996.6|12984.6|12949.3|12929.3|13030.4|13000.4|12927.6|12914|537
1635220800000|2021-10-26 04:00:00|12943.1|12931.1|13165|13135|13165|13143|12917.1|12902.3|522
1635307200000|2021-10-27 04:00:00|13152.9|13140.9|13173.1|13161.1|13195.1|13183.1|13111.9|13099.9|26476
1635393600000|2021-10-28 04:00:00|13153.6|13141.6|13044.2|13032.2|13162.3|13150.3|13031.6|13019.6|11459
1635480000000|2021-10-29 04:00:00|13042.6|13030.6|12948|12928|13068.6|13056.6|12904.5|12892.5|15284
1635739200000|2021-11-01 04:00:00|12970.8|12958.8|12931.5|12919.5|13049.5|13037.5|12918.6|12906.6|12916
1635825600000|2021-11-02 04:00:00|12942.2|12930.2|13062.1|13050.1|13092.7|13080.7|12938.6|12926.6|13383
1635912000000|2021-11-03 04:00:00|13151.8|13139.8|13218.1|13206.1|13296.2|13284.2|13123.2|13111.2|17273
1635998400000|2021-11-04 04:00:00|13222.9|13210.9|13130.6|13118.6|13266.7|13254.7|13126.5|13114.5|15081
1636084800000|2021-11-05 04:00:00|13164.7|13152.7|13259.1|13239.1|13270.8|13258.8|13145.6|13133.6|18671
1636347600000|2021-11-08 05:00:00|13273.9|13261.9|13309|13297|13349.1|13337.1|13273.9|13261.9|16819
1636434000000|2021-11-09 05:00:00|13302.3|13290.3|13321.9|13309.9|13336|13324|13247.6|13235.6|17527
1636520400000|2021-11-10 05:00:00|13292.7|13280.7|13313.3|13301.3|13342.1|13330.1|13241.6|13229.6|18600
1636606800000|2021-11-11 05:00:00|13333.7|13321.7|13298.5|13286.5|13348.3|13336.3|13252.5|13240.5|15069
1636693200000|2021-11-12 05:00:00|13305.2|13293.2|13287.8|13275.8|13365.5|13353.5|13252.6|13240.6|16011
1636952400000|2021-11-15 05:00:00|13299.1|13287.1|13323.3|13311.3|13367.1|13355.1|13276.8|13264.8|8430
1637038800000|2021-11-16 05:00:00|13323|13311|13315.8|13303.8|13355.8|13343.8|13311.3|13299.3|7073
1637125200000|2021-11-17 05:00:00|13330.3|13318.3|13367.7|13355.7|13376.1|13364.1|13319.4|13307.4|9045
1637211600000|2021-11-18 05:00:00|13400.4|13388.4|13462.7|13450.7|13479.2|13467.2|13392.3|13380.3|7168
1637298000000|2021-11-19 05:00:00|13473.8|13461.8|13511.8|13499.8|13515.9|13503.9|13451.7|13439.7|6678
1637557200000|2021-11-22 05:00:00|13554.3|13542.3|13641.5|13629.5|13641.7|13629.7|13547.1|13535.1|7424
1637643600000|2021-11-23 05:00:00|13644.1|13632.1|13725.6|13713.6|13732.5|13720.5|13625.3|13612.1|7556
1637730000000|2021-11-24 05:00:00|13812.2|13800.2|13923.6|13911.6|13937.9|13925.9|13784|13772|10309
1637902800000|2021-11-26 05:00:00|13783.1|13771.1|13963|13943|13976.7|13964.7|13765|13752.7|6881
1638162000000|2021-11-29 05:00:00|13994.1|13982.1|13823.3|13811.3|14057.3|14045.3|13788.8|13776.8|8847
1638248400000|2021-11-30 05:00:00|13784.1|13772.1|13708.1|13696.1|13820.9|13808.9|13659.8|13647.8|7456
1638334800000|2021-12-01 05:00:00|13764|13752|13762|13742|13870.4|13853.9|13735.1|13723.1|6822
1638421200000|2021-12-02 05:00:00|13724.1|13712.1|13875.4|13863.4|13919|13907|13724.1|13712.1|7251
1638507600000|2021-12-03 05:00:00|13910.2|13898.2|13852.3|13840.3|13963.8|13949.6|13803.6|13791.6|6526
1638766800000|2021-12-06 05:00:00|13849.3|13837.3|13926.1|13914.1|13930.4|13914.8|13826.3|13797.3|4134
1638853200000|2021-12-07 05:00:00|13920.4|13908.4|13897|13885|13940.7|13924.3|13857.9|13841.9|2352
1638939600000|2021-12-08 05:00:00|13872.9|13860.9|13840.2|13828.2|13902.9|13890.9|13826.9|13814.9|2229
1639026000000|2021-12-09 05:00:00|13811.7|13799.7|13747|13735|13854.8|13842.8|13728.5|13716.5|2488
1639112400000|2021-12-10 05:00:00|13739.1|13727.1|13796.8|13784.8|13803.3|13785.6|13739.1|13726.7|1127
1639371600000|2021-12-13 05:00:00|13778.8|13766.8|13831.5|13811.5|13893.4|13881.4|13663.4|13651.4|2075
1639458000000|2021-12-14 05:00:00|13813.3|13801.3|13808.2|13788.2|13870.1|13858.1|13782.4|13770.4|939
1639544400000|2021-12-15 05:00:00|13800.5|13788.5|13627.7|13615.7|13800.5|13788.5|13625.4|13612.9|2963
1639630800000|2021-12-16 05:00:00|13634.1|13622.1|13672.2|13642.2|13706.1|13694.1|13562.9|13550.9|773
1639717200000|2021-12-17 05:00:00|13662|13650|13616.6|13604.6|13693.1|13675.8|13583.7|13569.6|696
1639976400000|2021-12-20 05:00:00|13575.1|13563.1|13589.7|13577.7|13633.6|13621.6|13537.4|13519.7|667
1640062800000|2021-12-21 05:00:00|13624.5|13594.5|13678.4|13666.4|13752.1|13734.4|13584|13570.5|774
1640149200000|2021-12-22 05:00:00|13686.5|13666.5|13728.9|13698.9|13744.8|13725.8|13660.9|13648.9|599
1640235600000|2021-12-23 05:00:00|13729.5|13717.5|13938.7|13918.7|13954.8|13938.9|13721.9|13696|948
1640581200000|2021-12-27 05:00:00|13957|13945|13948.7|13918.7|14036.1|14014.8|13858.2|13843.4|722
1640667600000|2021-12-28 05:00:00|13934.2|13922.2|13947.9|13935.9|13978.5|13959.9|13849.8|13837.8|550
1640754000000|2021-12-29 05:00:00|14005.2|13993.2|14065.9|14045.9|14146.4|14134.4|14004|13992|27811
1640840400000|2021-12-30 05:00:00|14038.3|14026.3|14021.4|14009.4|14070.7|14058.7|13995.9|13983.9|12533
1640926800000|2021-12-31 05:00:00|14017.3|14005.3|13989.1|13977.1|14018.4|14006.4|13964.9|13952.9|9756
1641186000000|2022-01-03 05:00:00|14021.4|14009.4|13938.6|13926.6|14086.5|14074.5|13935.1|13923.1|12280
1641272400000|2022-01-04 05:00:00|13919|13907|13832.1|13820.1|13924|13912|13735.9|13723.9|23316
1641358800000|2022-01-05 05:00:00|13861.7|13849.7|13787.2|13775.2|13889.2|13877.2|13749.5|13737.5|15949
1641445200000|2022-01-06 05:00:00|13813.4|13801.4|13810.3|13798.3|13826.6|13814.6|13706.5|13694.5|16303
1641531600000|2022-01-07 05:00:00|13816.8|13804.8|13838.9|13826.9|13840.7|13828.7|13735.3|13723.3|16810
1641790800000|2022-01-10 05:00:00|13794.3|13782.3|13705.2|13693.2|13833.5|13821.5|13699.2|13687.2|20064
1641877200000|2022-01-11 05:00:00|13729.6|13717.6|13840.9|13828.9|13901.5|13889.5|13713|13701|20665
1641963600000|2022-01-12 05:00:00|13871.7|13859.7|13765.9|13753.9|13879.4|13867.4|13738.2|13726.2|17026
1642050000000|2022-01-13 05:00:00|13789.4|13777.4|13822.6|13810.6|13824.1|13812.1|13770.3|13758.3|14319
1642136400000|2022-01-14 05:00:00|13820.2|13808.2|13905.4|13893.4|13979.5|13967.5|13795.5|13783.5|11695
1642482000000|2022-01-18 05:00:00|13928|13916|13913.6|13901.6|13976.3|13964.3|13886.9|13874.9|8094
1642568400000|2022-01-19 05:00:00|13966.8|13954.8|14022.9|14010.9|14077.5|14065.5|13936.3|13924.3|8428
1642654800000|2022-01-20 05:00:00|14045.4|14033.4|14031.1|14019.1|14061.5|14049.5|13978.3|13966.3|6368
1642741200000|2022-01-21 05:00:00|14015.1|14003.1|13974.6|13962.6|14015.1|14003.1|13950.9|13938.9|6571
1643000400000|2022-01-24 05:00:00|13913.3|13901.3|13813.6|13801.6|13913.3|13901.3|13711.5|13699.5|12188
1643086800000|2022-01-25 05:00:00|13850.1|13838.1|13857.8|13845.8|13864.6|13852.6|13759.6|13747.6|8311
1643173200000|2022-01-26 05:00:00|13874.4|13862.4|13993.9|13981.9|14036.6|14024.6|13874.4|13862.4|6451
1643259600000|2022-01-27 05:00:00|13997.7|13985.7|13987.9|13975.9|14017.1|14005.1|13933.2|13921.2|5435
1643346000000|2022-01-28 05:00:00|14009.2|13997.2|14106.9|14094.9|14116.5|14104.5|13951.1|13939.1|6417
1643605200000|2022-01-31 05:00:00|14147.7|14135.7|14231.3|14219.3|14276|14264|14142.8|14130.8|6582
1643691600000|2022-02-01 05:00:00|14283|14271|14331.7|14319.7|14400.5|14388.5|14230.8|14218.8|7084
1643778000000|2022-02-02 05:00:00|14360.6|14348.6|14455.5|14443.5|14470|14458|14353|14341|7965
1643864400000|2022-02-03 05:00:00|14453.4|14441.4|14489.1|14469.1|14516.1|14504.1|14374.2|14362.2|7604
1643950800000|2022-02-04 05:00:00|14475.3|14463.3|14515.2|14503.2|14516.2|14504.2|14431.7|14419.7|5540
1644210000000|2022-02-07 05:00:00|14545.1|14533.1|14503.1|14483.1|14574.7|14562.7|14484.2|14470.7|3351
1644296400000|2022-02-08 05:00:00|14482.3|14470.3|14492.9|14480.9|14530.6|14518.6|14408.3|14395.2|3289
1644382800000|2022-02-09 05:00:00|14476.9|14464.9|14642.5|14630.5|14652.1|14640.1|14476.9|14464.9|3532
1644469200000|2022-02-10 05:00:00|14641.4|14629.4|14578.8|14558.8|14731.4|14719.4|14562.5|14550.5|4077
1644555600000|2022-02-11 05:00:00|14600.1|14570.1|14539.2|14509.2|14724.1|14712.1|14488.5|14468.7|3736
1644814800000|2022-02-14 05:00:00|14558.8|14546.8|14560.5|14548.5|14602.2|14579.1|14451.9|14439.9|1367
1644901200000|2022-02-15 05:00:00|14566.6|14554.6|14630|14610|14672.7|14660.7|14560.7|14548.7|2138
1644987600000|2022-02-16 05:00:00|14656.9|14626.9|14644|14632|14713.4|14697.9|14571.1|14554.2|3305
1645074000000|2022-02-17 05:00:00|14662.4|14650.4|14636.2|14624.2|14682.2|14670.2|14597.3|14585.3|926
1645160400000|2022-02-18 05:00:00|14657.6|14645.6|14556.7|14544.7|14657.6|14645.6|14543.2|14531.2|1607
1645506000000|2022-02-22 05:00:00|14571|14559|14607.7|14577.7|14682|14669.4|14534|14514|617
1645592400000|2022-02-23 05:00:00|14619.4|14589.4|14486.8|14466.8|14627.9|14607.1|14451.9|14438.3|1105
1645678800000|2022-02-24 05:00:00|14440.3|14428.3|14240.7|14210.7|14445.2|14433.2|14211|14199|1462
1645765200000|2022-02-25 05:00:00|14311|14281|14206.1|14176.1|14413.7|14383.7|14132.3|14117.6|453
1646024400000|2022-02-28 05:00:00|14162.2|14150.2|14141.1|14129.1|14248.5|14236.5|14021.3|14009.3|21567
1646110800000|2022-03-01 05:00:00|14132.3|14120.3|14077.7|14065.7|14225.9|14213.9|14035.9|14023.9|18957
1646197200000|2022-03-02 05:00:00|14090.9|14078.9|14000.7|13988.7|14154|14142|13959|13947|21812
1646283600000|2022-03-03 05:00:00|14022.2|14010.2|13793.6|13781.6|14025.3|14013.3|13791.3|13779.3|22005
1646370000000|2022-03-04 05:00:00|13771.1|13759.1|13553.3|13541.3|13771.1|13759.1|13336.3|13324.3|34805
1646629200000|2022-03-07 05:00:00|13554.7|13542.7|13729.3|13709.3|13754.1|13742.1|13499|13487|22305
1646715600000|2022-03-08 05:00:00|13762.6|13750.6|13861.2|13841.2|13929.5|13917.5|13720.2|13708.2|23320
1646802000000|2022-03-09 05:00:00|13919.7|13907.7|13688.5|13676.5|13919.7|13907.7|13682.2|13670.2|17483
1646888400000|2022-03-10 05:00:00|13699.9|13687.9|13525|13505|13703.3|13691.3|13519.7|13505|18804
1646974800000|2022-03-11 05:00:00|13531.4|13519.4|13645.6|13633.6|13680.3|13668.3|13530.3|13514.3|18331
1647230400000|2022-03-14 04:00:00|13660.1|13648.1|13919.5|13899.5|13976.4|13964.4|13629.2|13617.2|16415
1647316800000|2022-03-15 04:00:00|13922.4|13910.4|13971.4|13959.4|14001.8|13989.8|13891.9|13879.9|10469
1647403200000|2022-03-16 04:00:00|13977.5|13965.5|13821.5|13809.5|14040.4|14028.4|13818.3|13806.3|8660
1647489600000|2022-03-17 04:00:00|13825.7|13813.7|13858.8|13846.8|13887.2|13875.2|13735.8|13723.8|8557
1647576000000|2022-03-18 04:00:00|13827.1|13815.1|13964.7|13944.7|13974.8|13962.8|13809.4|13795.9|5551
1647835200000|2022-03-21 04:00:00|13929.3|13917.3|13864|13852|13984.9|13972.9|13855.7|13843.7|5657
1647921600000|2022-03-22 04:00:00|13879.4|13867.4|13807.4|13787.4|13928.6|13916.6|13785.2|13773.2|5490
1648008000000|2022-03-23 04:00:00|13806.2|13794.2|13800.6|13788.6|13856|13844|13652.6|13640.6|8539
1648094400000|2022-03-24 04:00:00|13819.3|13807.3|13863.1|13843.1|13879.7|13867.7|13792.5|13780.5|5505
1648180800000|2022-03-25 04:00:00|13863.9|13851.9|13898.1|13886.1|13930.6|13918.6|13853.7|13837|5378
1648440000000|2022-03-28 04:00:00|13865.8|13853.8|13846.1|13834.1|13892.7|13880.7|13786.2|13774.2|4947
1648526400000|2022-03-29 04:00:00|13894|13882|13966.5|13954.5|13979.2|13967.2|13842.6|13830.6|7404
1648612800000|2022-03-30 04:00:00|13949.7|13937.7|13907.3|13895.3|13961.4|13949.4|13872.7|13860.7|6685
1648699200000|2022-03-31 04:00:00|13908.8|13896.8|13820.2|13800.2|13912.8|13897.9|13806.8|13794.8|7439
1648785600000|2022-04-01 04:00:00|13841.3|13821.3|13675.3|13663.3|13893.8|13881|13675.3|13663.3|6353
1649044800000|2022-04-04 04:00:00|13651.6|13639.6|13624.2|13612.2|13742.9|13730.9|13516|13504|6628
1649131200000|2022-04-05 04:00:00|13643.7|13631.7|13488.5|13476.5|13643.7|13631.7|13443.3|13431.3|3411
1649217600000|2022-04-06 04:00:00|13488|13476|13545.3|13533.3|13583.2|13571.2|13393.7|13381.7|2534
1649304000000|2022-04-07 04:00:00|13568.1|13556.1|13547|13535|13619.3|13604.2|13539.1|13524.4|1764
1649390400000|2022-04-08 04:00:00|13543.6|13531.6|13531.7|13519.7|13633.9|13618.3|13475.5|13463.5|1896
1649649600000|2022-04-11 04:00:00|13504.5|13492.5|13583.9|13571.9|13619.8|13606.3|13471.1|13456|1345
1649736000000|2022-04-12 04:00:00|13623.6|13611.6|13737.6|13725.6|13761.9|13749.9|13565.1|13553.1|3389
1649822400000|2022-04-13 04:00:00|13769.4|13757.4|13772.9|13760.9|13804.1|13785.9|13731.7|13719.1|1588
1649908800000|2022-04-14 04:00:00|13778.4|13766.4|13733.5|13721.5|13788.8|13774|13695.2|13683.2|1716
1650254400000|2022-04-18 04:00:00|13765.9|13753.9|13661.1|13649.1|13809.5|13797.5|13617.2|13605.2|1939
1650340800000|2022-04-19 04:00:00|13671.1|13659.1|13720.4|13708.4|13753|13741|13642.9|13630.9|1753
1650427200000|2022-04-20 04:00:00|13768|13756|13932|13912|13945|13927.4|13753.8|13741.8|2172
1650513600000|2022-04-21 04:00:00|13944|13924|14032.1|14002.1|14044|14031|13927.2|13907.3|1369
1650600000000|2022-04-22 04:00:00|14013.4|14001.4|13887.4|13875.4|14038.8|14026.8|13876.9|13861.1|2790
1650859200000|2022-04-25 04:00:00|13708.8|13696.8|13593.1|13581.1|13709.2|13696.8|13468.1|13451.3|2532
1650945600000|2022-04-26 04:00:00|13595.4|13583.4|13642.3|13622.3|13677.4|13655.4|13567.2|13552.6|1298
1651032000000|2022-04-27 04:00:00|13648.5|13636.5|13506|13494|13655.9|13643.9|13467|13455|97295
1651118400000|2022-04-28 04:00:00|13522.8|13510.8|13397.9|13385.9|13566.8|13554.8|13357.5|13345.5|16444
1651204800000|2022-04-29 04:00:00|13422.2|13410.2|13306|13294|13440.8|13428.8|13264.5|13252.5|17608
1651464000000|2022-05-02 04:00:00|13360.2|13348.2|13529.2|13517.2|13593.7|13581.7|13315.6|13303.6|20461
1651550400000|2022-05-03 04:00:00|13542.3|13530.3|13551.3|13539.3|13646.3|13634.3|13502.3|13490.3|15066
1651636800000|2022-05-04 04:00:00|13542.2|13530.2|13523.3|13511.3|13620.6|13608.6|13485.8|13473.8|14563
1651723200000|2022-05-05 04:00:00|13555.6|13543.6|13411.8|13399.8|13555.6|13543.6|13400.4|13388.4|16463
1651809600000|2022-05-06 04:00:00|13427.3|13415.3|13309.7|13297.7|13439.4|13427.4|13305.6|13293.6|21215
1652068800000|2022-05-09 04:00:00|13281.8|13269.8|13380.2|13368.2|13419|13407|13152.2|13140.2|24795
1652155200000|2022-05-10 04:00:00|13436.6|13424.6|13276.3|13264.3|13474.3|13462.3|13251.4|13239.4|22196
1651464000000|2022-05-02 04:00:00|13360.2|13348.2|13529.2|13517.2|13593.7|13581.7|13315.6|13303.6|20461
1651550400000|2022-05-03 04:00:00|13542.3|13530.3|13551.3|13539.3|13646.3|13634.3|13502.3|13490.3|15066
1651636800000|2022-05-04 04:00:00|13542.2|13530.2|13523.3|13511.3|13620.6|13608.6|13485.8|13473.8|14563
1651723200000|2022-05-05 04:00:00|13555.6|13543.6|13411.8|13399.8|13555.6|13543.6|13400.4|13388.4|16463
1651809600000|2022-05-06 04:00:00|13427.3|13415.3|13309.7|13297.7|13439.4|13427.4|13305.6|13293.6|21215
1652068800000|2022-05-09 04:00:00|13281.8|13269.8|13380.2|13368.2|13419|13407|13152.2|13140.2|24795
1652155200000|2022-05-10 04:00:00|13436.6|13424.6|13276.3|13264.3|13474.3|13462.3|13251.4|13239.4|22196
1652241600000|2022-05-11 04:00:00|13297.5|13285.5|13379.6|13367.6|13506.6|13494.6|13272.6|13260.6|23462
1652328000000|2022-05-12 04:00:00|13367.6|13355.6|13228.6|13208.6|13393.8|13381.8|13176|13164|19733
1652414400000|2022-05-13 04:00:00|13266.7|13254.7|13212.4|13200.4|13294.6|13282.6|13153|13141|14189
1652673600000|2022-05-16 04:00:00|13195.5|13183.5|13345.6|13333.6|13364.4|13352.4|13190.9|13178.9|8887
1652760000000|2022-05-17 04:00:00|13372.6|13360.6|13303.3|13291.3|13409|13397|13303.3|13291.3|7864
1652846400000|2022-05-18 04:00:00|13321.8|13309.8|13152.3|13140.3|13321.8|13309.8|13145.2|13133.2|9641
1652932800000|2022-05-19 04:00:00|13173.4|13161.4|13187|13167|13234.1|13222.1|13143.9|13131.9|6866
1653019200000|2022-05-20 04:00:00|13197.9|13185.9|13148.6|13136.6|13252.2|13240.2|13131.8|13119.8|5931
1653278400000|2022-05-23 04:00:00|13117.7|13105.7|13304.1|13292.1|13304.6|13292.6|13117.7|13105.7|5715
1653364800000|2022-05-24 04:00:00|13279.6|13267.6|13299.6|13287.6|13327.6|13315.6|13264.4|13252.4|5944
1653451200000|2022-05-25 04:00:00|13320.5|13308.5|13223.1|13203.1|13357.8|13345.8|13214.6|13199.4|6663
1653537600000|2022-05-26 04:00:00|13253.3|13241.3|13269.7|13257.7|13269.9|13257.9|13210.8|13198.8|4053
1653624000000|2022-05-27 04:00:00|13276.7|13264.7|13226.3|13214.3|13301.5|13289.5|13217.2|13205.2|5133
1652673600000|2022-05-16 04:00:00|13195.5|13183.5|13345.6|13333.6|13364.4|13352.4|13190.9|13178.9|8887
1652760000000|2022-05-17 04:00:00|13372.6|13360.6|13303.3|13291.3|13409|13397|13303.3|13291.3|7864
1652846400000|2022-05-18 04:00:00|13321.8|13309.8|13152.3|13140.3|13321.8|13309.8|13145.2|13133.2|9641
1652932800000|2022-05-19 04:00:00|13173.4|13161.4|13187|13167|13234.1|13222.1|13143.9|13131.9|6866
1653019200000|2022-05-20 04:00:00|13197.9|13185.9|13148.6|13136.6|13252.2|13240.2|13131.8|13119.8|5931
1653278400000|2022-05-23 04:00:00|13117.7|13105.7|13304.1|13292.1|13304.6|13292.6|13117.7|13105.7|5715
1653364800000|2022-05-24 04:00:00|13279.6|13267.6|13299.6|13287.6|13327.6|13315.6|13264.4|13252.4|5944
1653451200000|2022-05-25 04:00:00|13320.5|13308.5|13223.1|13203.1|13357.8|13345.8|13214.6|13199.4|6663
1653537600000|2022-05-26 04:00:00|13253.3|13241.3|13269.7|13257.7|13269.9|13257.9|13210.8|13198.8|4053
1653624000000|2022-05-27 04:00:00|13276.7|13264.7|13226.3|13214.3|13301.5|13289.5|13217.2|13205.2|5133
1653969600000|2022-05-31 04:00:00|13260.9|13230.9|13057.7|13045.7|13326.4|13314.4|13017.3|13005.3|8283
1654056000000|2022-06-01 04:00:00|13090.8|13078.8|13294.6|13282.6|13309|13297|13088.7|13076.7|8523
1654142400000|2022-06-02 04:00:00|13333.4|13321.4|13395.5|13383.5|13423|13411|13251.8|13239.8|5587
1654228800000|2022-06-03 04:00:00|13396.3|13384.3|13359.5|13347.5|13436.2|13424.2|13355.3|13343.3|5287
1654488000000|2022-06-06 04:00:00|13374.3|13362.3|13294.8|13282.8|13458.1|13446.1|13284.8|13272.8|3704
1654574400000|2022-06-07 04:00:00|13280.9|13268.9|13408.5|13396.5|13425.7|13413.7|13277.7|13262.9|1984
1654660800000|2022-06-08 04:00:00|13452.7|13440.7|13742.5|13730.5|13763.8|13751.8|13439.8|13427.8|3359
1654747200000|2022-06-09 04:00:00|13757.8|13745.8|13703.7|13691.7|13775.9|13763.9|13692.4|13680.4|1804
1654833600000|2022-06-10 04:00:00|13713|13701|13610.3|13598.3|13725|13701|13609|13597|2250
1655092800000|2022-06-13 04:00:00|13528.4|13516.4|13399.6|13379.6|13559.7|13535|13257.8|13243.4|2160
1655179200000|2022-06-14 04:00:00|13403.4|13391.4|13454.4|13442.4|13504|13484|13362.1|13350.1|2383
1655265600000|2022-06-15 04:00:00|13565|13553|13714.5|13694.5|13765.1|13753|13565|13547.6|2053
1655352000000|2022-06-16 04:00:00|13715.5|13703.5|13669.1|13657.1|13730.7|13718.7|13621.7|13608.2|1298
1655438400000|2022-06-17 04:00:00|13682.6|13670.6|13682.2|13670.2|13761.6|13749.6|13654.9|13641.6|1370
1655784000000|2022-06-21 04:00:00|13720.9|13708.9|13647.2|13635.2|13744.5|13730.1|13625.5|13613.5|1209
1655870400000|2022-06-22 04:00:00|13576.6|13564.6|13513.8|13483.8|13617.4|13600.9|13509.1|13483.8|2290
1655956800000|2022-06-23 04:00:00|13556.7|13544.7|13419.6|13389.6|13591.4|13579.4|13349.8|13332.3|742
1656043200000|2022-06-24 04:00:00|13440.1|13410.1|13363.6|13333.6|13485.8|13456.2|13348.7|13328.9|349
1656302400000|2022-06-27 04:00:00|13416.4|13386.4|13352.6|13322.6|13443.6|13426.1|13251.1|13226.1|608
1656388800000|2022-06-28 04:00:00|13332.8|13320.8|13274.7|13262.7|13422.7|13410.7|13268.5|13256.5|14120
1656475200000|2022-06-29 04:00:00|13272.5|13260.5|13227.1|13215.1|13348.6|13336.6|13225.8|13213.8|15512
1656561600000|2022-06-30 04:00:00|13270.3|13258.3|13307.7|13295.7|13332.3|13320.3|13194.8|13182.8|17445
1656648000000|2022-07-01 04:00:00|13302.8|13290.8|13487.8|13475.8|13592.4|13580.4|13302.2|13290.2|21361
1656993600000|2022-07-05 04:00:00|13530.1|13518.1|13376.4|13364.4|13569.2|13557.2|13338.8|13326.8|16172
1657080000000|2022-07-06 04:00:00|13456.4|13444.4|13528|13516|13572.2|13560.2|13382.5|13370.5|14407
1657166400000|2022-07-07 04:00:00|13576.4|13564.4|13554.8|13542.8|13649.6|13637.6|13488.7|13476.7|15458
1657252800000|2022-07-08 04:00:00|13561.2|13549.2|13474.6|13462.6|13603|13591|13468.9|13456.9|15441
1657512000000|2022-07-11 04:00:00|13445.2|13433.2|13722.7|13710.7|13731.2|13719.2|13400.7|13388.7|26205
1657598400000|2022-07-12 04:00:00|13740.4|13728.4|13792|13780|13808|13796|13643.3|13631.3|18872
1657684800000|2022-07-13 04:00:00|13738.8|13726.8|13810.7|13798.7|13849.5|13837.5|13712.8|13700.8|19503
1657771200000|2022-07-14 04:00:00|13761.7|13749.7|13663.2|13651.2|13761.7|13749.7|13642.5|13630.5|17016
1657857600000|2022-07-15 04:00:00|13662.3|13650.3|13627.4|13615.4|13662.3|13650.3|13598.3|13586.3|10626
1658116800000|2022-07-18 04:00:00|13654.6|13642.6|13715|13703|13812.9|13800.9|13633.6|13621.6|10961
1658203200000|2022-07-19 04:00:00|13765.5|13753.5|13756.3|13744.3|13808.6|13796.6|13702.1|13690.1|7673
1658289600000|2022-07-20 04:00:00|13762.3|13750.3|13781.5|13769.5|13828.8|13816.8|13747.8|13733.1|8684
1658376000000|2022-07-21 04:00:00|13801.1|13789.1|13774.8|13754.8|13805.3|13793.3|13732.1|13720.1|6669
1658462400000|2022-07-22 04:00:00|13762.1|13750.1|13943.3|13931.3|13979.6|13967.6|13759.3|13747.3|8392
1658721600000|2022-07-25 04:00:00|13893.4|13881.4|14014.4|14002.4|14057.7|14045.7|13893.4|13878.3|5926
1658808000000|2022-07-26 04:00:00|13999.8|13987.8|13942.3|13930.3|14022.5|14010.5|13920.4|13908.4|5291
1658894400000|2022-07-27 04:00:00|13966.3|13954.3|13949|13937|13982.5|13970.5|13901.5|13889.5|4317
1658980800000|2022-07-28 04:00:00|13952.4|13940.4|13901.2|13889.2|13981.8|13969.8|13870.8|13858.8|6077
1659067200000|2022-07-29 04:00:00|13924.5|13894.5|13926.6|13914.6|13971.4|13959.4|13872.7|13860.7|4914
1659326400000|2022-08-01 04:00:00|13933.7|13921.7|14002.2|13990.2|14026.2|14014.2|13933.7|13921.7|5742
1659412800000|2022-08-02 04:00:00|14015.8|14003.8|13975.9|13963.9|14015.8|14003.8|13954.2|13942.2|4014
1659499200000|2022-08-03 04:00:00|14025.4|14013.4|14139.2|14127.2|14170.1|14158.1|14015.1|14003.1|9116
1659585600000|2022-08-04 04:00:00|14148.8|14136.8|14132.1|14120.1|14161.9|14149.9|14098.5|14086.5|5803
1659672000000|2022-08-05 04:00:00|14140.9|14120.9|14168.9|14156.9|14228.6|14216.6|14115.1|14103.1|5682
1659931200000|2022-08-08 04:00:00|14201.3|14189.3|14228.8|14216.8|14281.5|14269.5|14185.7|14173.7|3969
1660017600000|2022-08-09 04:00:00|14216.8|14204.8|14161.9|14149.9|14226.7|14212.4|14147.2|14135.2|2255
1660104000000|2022-08-10 04:00:00|14198.8|14186.8|14294.9|14274.9|14302.7|14288.2|14181.5|14165.8|2936
1660190400000|2022-08-11 04:00:00|14330.7|14318.7|14383.9|14363.9|14408.5|14396.5|14298.2|14279.3|3684
1660276800000|2022-08-12 04:00:00|14390.1|14370.1|14348.7|14328.7|14410.3|14398.3|14322.2|14310.2|1723
1660536000000|2022-08-15 04:00:00|14371.9|14359.9|14298.5|14278.5|14414.8|14399|14283.4|14271.4|1665
1660622400000|2022-08-16 04:00:00|14309|14297|14485.6|14473.6|14499.6|14485.8|14305.6|14289.3|1295
1660708800000|2022-08-17 04:00:00|14506|14494|14514.3|14502.3|14544.8|14529.6|14444.7|14432.7|1612
1660795200000|2022-08-18 04:00:00|14520.9|14508.9|14432|14412|14529.1|14513.1|14407.8|14395.8|1593
1660881600000|2022-08-19 04:00:00|14457|14427|14478.5|14458.5|14514.6|14494.6|14438.4|14423.4|592
1661140800000|2022-08-22 04:00:00|14471.1|14441.1|14433.9|14403.9|14473.1|14461.1|14390|14376.4|959
1661227200000|2022-08-23 04:00:00|14449.2|14419.2|14437|14425|14504.6|14478.7|14372.3|14359.5|804
1661313600000|2022-08-24 04:00:00|14426.4|14414.4|14365.1|14353.1|14472.1|14446.9|14357.5|14345.5|412
1661400000000|2022-08-25 04:00:00|14387|14375|14372.5|14352.5|14388.8|14375|14312.6|14300.6|310
1661486400000|2022-08-26 04:00:00|14366.2|14346.2|14308.8|14278.8|14438.6|14415.9|14299.3|14275.4|375