978498000000|2001-01-03 05:00:00|495|495|497.25|497.25|498.5|498.5|492.5|492.5|1
978584400000|2001-01-04 05:00:00|497.25|497.25|492.25|492.25|499.5|499.5|491|491|1
978670800000|2001-01-05 05:00:00|492.25|492.25|489.5|489.5|493.75|493.75|487.5|487.5|1
978930000000|2001-01-08 05:00:00|489.5|489.5|491|491|492|492|487|487|1
979016400000|2001-01-09 05:00:00|491|491|495.25|495.25|495.75|495.75|490.5|490.5|1
979102800000|2001-01-10 05:00:00|495.25|495.25|490.5|490.5|495.25|495.25|489.5|489.5|1
979189200000|2001-01-11 05:00:00|490.5|490.5|479.75|479.75|490.5|490.5|479|479|1
979275600000|2001-01-12 05:00:00|479.75|479.75|479.25|479.25|482|482|476|476|1
979621200000|2001-01-16 05:00:00|479.25|479.25|477.5|477.5|483.5|483.5|477|477|1
979707600000|2001-01-17 05:00:00|477.5|477.5|472.75|472.75|479.75|479.75|471.5|471.5|1
979794000000|2001-01-18 05:00:00|472.75|472.75|473.5|473.5|476.75|476.75|472|472|1
979880400000|2001-01-19 05:00:00|473.5|473.5|470.75|470.75|476|476|470.25|470.25|1
980139600000|2001-01-22 05:00:00|470.75|470.75|476.75|476.75|477.75|477.75|469.25|469.25|1
980226000000|2001-01-23 05:00:00|476.75|476.75|468.25|468.25|477.5|477.5|468|468|1
980312400000|2001-01-24 05:00:00|468.25|468.25|469.75|469.75|472|472|467.25|467.25|1
980398800000|2001-01-25 05:00:00|469.75|469.75|466|466|471.75|471.75|465|465|1
980485200000|2001-01-26 05:00:00|466|466|460.25|460.25|467|467|459|459|1
980744400000|2001-01-29 05:00:00|460.25|460.25|459.75|459.75|460.5|460.5|456.25|456.25|1
980830800000|2001-01-30 05:00:00|459.75|459.75|461|461|463.5|463.5|459.5|459.5|1
980917200000|2001-01-31 05:00:00|461|461|459.5|459.5|461|461|457.5|457.5|1
981003600000|2001-02-01 05:00:00|459.5|459.5|462.5|462.5|464|464|458|458|1
981090000000|2001-02-02 05:00:00|462.5|462.5|468.5|468.5|469|469|462.25|462.25|1
981349200000|2001-02-05 05:00:00|468.5|468.5|462.25|462.25|469.5|469.5|460.25|460.25|1
981435600000|2001-02-06 05:00:00|462.25|462.25|464.25|464.25|465.75|465.75|460|460|1
981522000000|2001-02-07 05:00:00|464.25|464.25|463.5|463.5|466.5|466.5|462|462|1
981608400000|2001-02-08 05:00:00|463.5|463.5|452.25|452.25|463.5|463.5|452|452|1
981694800000|2001-02-09 05:00:00|452.25|452.25|456.25|456.25|457|457|452|452|1
981954000000|2001-02-12 05:00:00|456.25|456.25|453.25|453.25|458.75|458.75|452.5|452.5|1
982040400000|2001-02-13 05:00:00|453.25|453.25|450|450|454|454|449.5|449.5|1
982126800000|2001-02-14 05:00:00|450|450|452|452|453.75|453.75|449.5|449.5|1
982213200000|2001-02-15 05:00:00|452|452|450.25|450.25|454.5|454.5|449.5|449.5|1
982299600000|2001-02-16 05:00:00|450.25|450.25|454|454|454.5|454.5|450|450|1
982645200000|2001-02-20 05:00:00|454|454|454|454|460|460|453.25|453.25|1
982731600000|2001-02-21 05:00:00|454|454|457.5|457.5|463|463|453.75|453.75|1
982818000000|2001-02-22 05:00:00|457.5|457.5|455|455|462|462|454.75|454.75|1
982904400000|2001-02-23 05:00:00|455|455|448|448|456.5|456.5|447|447|1
983163600000|2001-02-26 05:00:00|448|448|449.25|449.25|450|450|447|447|1
983250000000|2001-02-27 05:00:00|449.25|449.25|451.25|451.25|453|453|449.25|449.25|1
983336400000|2001-02-28 05:00:00|451.25|451.25|453.5|453.5|462|462|451|451|1
983422800000|2001-03-01 05:00:00|453.5|453.5|457|457|460.25|460.25|453|453|1
983509200000|2001-03-02 05:00:00|457|457|455.75|455.75|460.25|460.25|455|455|1
983768400000|2001-03-05 05:00:00|455.75|455.75|456.5|456.5|463.5|463.5|455.75|455.75|1
983854800000|2001-03-06 05:00:00|456.5|456.5|461.75|461.75|462.5|462.5|454.5|454.5|1
983941200000|2001-03-07 05:00:00|461.75|461.75|457.5|457.5|464|464|455.25|455.25|1
984027600000|2001-03-08 05:00:00|457.5|457.5|455.5|455.5|463|463|454|454|1
984114000000|2001-03-09 05:00:00|455.5|455.5|456.75|456.75|461|461|455|455|1
984373200000|2001-03-12 05:00:00|456.75|456.75|459|459|460.75|460.75|452.5|452.5|1
984459600000|2001-03-13 05:00:00|459|459|452.25|452.25|460|460|451|451|1
984546000000|2001-03-14 05:00:00|452.25|452.25|442|442|452.25|452.25|441|441|1
984632400000|2001-03-15 05:00:00|442|442|445.5|445.5|447.25|447.25|438|438|1
984718800000|2001-03-16 05:00:00|445.5|445.5|443|443|448|448|442.5|442.5|1
984978000000|2001-03-19 05:00:00|443|443|443.5|443.5|447|447|440.5|440.5|1
985064400000|2001-03-20 05:00:00|443.5|443.5|446.75|446.75|449.5|449.5|443.25|443.25|1
985150800000|2001-03-21 05:00:00|446.75|446.75|443.25|443.25|446.75|446.75|439.25|439.25|1
985237200000|2001-03-22 05:00:00|443.25|443.25|434.25|434.25|445|445|433.5|433.5|1
985323600000|2001-03-23 05:00:00|434.25|434.25|436.5|436.5|437.75|437.75|434.25|434.25|1
985582800000|2001-03-26 05:00:00|436.5|436.5|442|442|442.5|442.5|436.5|436.5|1
985669200000|2001-03-27 05:00:00|442|442|445.25|445.25|445.5|445.5|440.5|440.5|1
985755600000|2001-03-28 05:00:00|445.25|445.25|441.75|441.75|445.25|445.25|441|441|1
985842000000|2001-03-29 05:00:00|441.75|441.75|436.5|436.5|443|443|436|436|1
985928400000|2001-03-30 05:00:00|436.5|436.5|428.5|428.5|441|441|428|428|1
986184000000|2001-04-02 04:00:00|428.5|428.5|432.75|432.75|434.25|434.25|428.5|428.5|1
986270400000|2001-04-03 04:00:00|432.75|432.75|430.25|430.25|434.25|434.25|428|428|1
986356800000|2001-04-04 04:00:00|430.25|430.25|437.25|437.25|437.5|437.5|428.75|428.75|1
986443200000|2001-04-05 04:00:00|437.25|437.25|437.5|437.5|439.5|439.5|433|433|1
986529600000|2001-04-06 04:00:00|437.5|437.5|436|436|439|439|435.5|435.5|1
986788800000|2001-04-09 04:00:00|436|436|441.25|441.25|442.75|442.75|435.5|435.5|1
986875200000|2001-04-10 04:00:00|441.25|441.25|432.75|432.75|444|444|431.25|431.25|1
986961600000|2001-04-11 04:00:00|432.75|432.75|437.25|437.25|438|438|432.75|432.75|1
987048000000|2001-04-12 04:00:00|437.25|437.25|435.25|435.25|438.5|438.5|433.75|433.75|1
987393600000|2001-04-16 04:00:00|435.25|435.25|432.75|432.75|436.25|436.25|430|430|1
987480000000|2001-04-17 04:00:00|432.75|432.75|429.5|429.5|432.75|432.75|428.5|428.5|1
987566400000|2001-04-18 04:00:00|429.5|429.5|434|434|435.5|435.5|426.5|426.5|1
987652800000|2001-04-19 04:00:00|434|434|429.25|429.25|434.5|434.5|427.5|427.5|1
987739200000|2001-04-20 04:00:00|429.25|429.25|429.25|429.25|432.5|432.5|429|429|1
987998400000|2001-04-23 04:00:00|429.25|429.25|423.25|423.25|430|430|423|423|1
988084800000|2001-04-24 04:00:00|423.25|423.25|426|426|426.5|426.5|421.5|421.5|1
988171200000|2001-04-25 04:00:00|426|426|422|422|429|429|421.5|421.5|1
988257600000|2001-04-26 04:00:00|422|422|428.75|428.75|430|430|422|422|1
988344000000|2001-04-27 04:00:00|428.75|428.75|422.75|422.75|430|430|421.5|421.5|1
988603200000|2001-04-30 04:00:00|422.75|422.75|434.25|434.25|438.5|438.5|421.5|421.5|1
988689600000|2001-05-01 04:00:00|434.25|434.25|436|436|439|439|431.75|431.75|1
988776000000|2001-05-02 04:00:00|436|436|441.5|441.5|445|445|436|436|1
988862400000|2001-05-03 04:00:00|441.5|441.5|442.75|442.75|446|446|440|440|1
988948800000|2001-05-04 04:00:00|442.75|442.75|444.5|444.5|447|447|442.75|442.75|1
989208000000|2001-05-07 04:00:00|444.5|444.5|441.5|441.5|446|446|439.25|439.25|1
989294400000|2001-05-08 04:00:00|441.5|441.5|447.5|447.5|447.75|447.75|440.25|440.25|1
989380800000|2001-05-09 04:00:00|447.5|447.5|447.5|447.5|448.5|448.5|445.5|445.5|1
989467200000|2001-05-10 04:00:00|447.5|447.5|447.5|447.5|450.5|450.5|445.5|445.5|1
989553600000|2001-05-11 04:00:00|447.5|447.5|450|450|453.5|453.5|447.5|447.5|1
989812800000|2001-05-14 04:00:00|450|450|463|463|464|464|443|443|1
989899200000|2001-05-15 04:00:00|463|463|444|444|463|463|442|442|1
989985600000|2001-05-16 04:00:00|444|444|447.5|447.5|452.5|452.5|441|441|1
990072000000|2001-05-17 04:00:00|447.5|447.5|451|451|452|452|446.25|446.25|1
990158400000|2001-05-18 04:00:00|451|451|449.5|449.5|453.75|453.75|446|446|1
990417600000|2001-05-21 04:00:00|449.5|449.5|443.25|443.25|449.5|449.5|443|443|1
990504000000|2001-05-22 04:00:00|443.25|443.25|443.75|443.75|446.5|446.5|442.25|442.25|1
990590400000|2001-05-23 04:00:00|443.75|443.75|445.5|445.5|448.5|448.5|443.75|443.75|1
990676800000|2001-05-24 04:00:00|445.5|445.5|449.75|449.75|452|452|445.5|445.5|1
990763200000|2001-05-25 04:00:00|449.75|449.75|447.25|447.25|453.5|453.5|446.5|446.5|1
991108800000|2001-05-29 04:00:00|447.25|447.25|439.25|439.25|448.5|448.5|438.5|438.5|1
991195200000|2001-05-30 04:00:00|439.25|439.25|437.5|437.5|441|441|436|436|1
991281600000|2001-05-31 04:00:00|437.5|437.5|451|451|452|452|437.5|437.5|1
991368000000|2001-06-01 04:00:00|451|451|455|455|460.5|460.5|450.5|450.5|1
991627200000|2001-06-04 04:00:00|455|455|453|453|455|455|448.75|448.75|1
991713600000|2001-06-05 04:00:00|453|453|453.25|453.25|460|460|452.5|452.5|1
991800000000|2001-06-06 04:00:00|453.25|453.25|461.5|461.5|462|462|452|452|1
991886400000|2001-06-07 04:00:00|461.5|461.5|461.5|461.5|466.5|466.5|458.5|458.5|1
991972800000|2001-06-08 04:00:00|461.5|461.5|466.5|466.5|468.5|468.5|458|458|1
992232000000|2001-06-11 04:00:00|466.5|466.5|471.5|471.5|473|473|465|465|1
992318400000|2001-06-12 04:00:00|471.5|471.5|473.75|473.75|475.75|475.75|468|468|1
992404800000|2001-06-13 04:00:00|473.75|473.75|474|474|475.5|475.5|471|471|1
992491200000|2001-06-14 04:00:00|474|474|470.75|470.75|475.5|475.5|469.5|469.5|1
992577600000|2001-06-15 04:00:00|470.75|470.75|458.5|458.5|470.75|470.75|457|457|1
992836800000|2001-06-18 04:00:00|458.5|458.5|464|464|464.75|464.75|457.25|457.25|1
992923200000|2001-06-19 04:00:00|464|464|469.75|469.75|471.5|471.5|462.25|462.25|1
993009600000|2001-06-20 04:00:00|469.75|469.75|466|466|472.5|472.5|465.5|465.5|1
993096000000|2001-06-21 04:00:00|466|466|460.25|460.25|466.5|466.5|459|459|1
993182400000|2001-06-22 04:00:00|460.25|460.25|454.5|454.5|462.5|462.5|454|454|1
993441600000|2001-06-25 04:00:00|454.5|454.5|450.75|450.75|455|455|450|450|1
993528000000|2001-06-26 04:00:00|450.75|450.75|457|457|457.5|457.5|450.75|450.75|1
993614400000|2001-06-27 04:00:00|457|457|461.5|461.5|465.25|465.25|456.5|456.5|1
993700800000|2001-06-28 04:00:00|461.5|461.5|462.5|462.5|464|464|459.25|459.25|1
993787200000|2001-06-29 04:00:00|462.5|462.5|482.5|482.5|488|488|461.75|461.75|1
994046400000|2001-07-02 04:00:00|482.5|482.5|491.75|491.75|493.5|493.5|479|479|1
994132800000|2001-07-03 04:00:00|491.75|491.75|488.5|488.5|491.75|491.75|486.5|486.5|1
994305600000|2001-07-05 04:00:00|488.5|488.5|496|496|498.5|498.5|481.5|481.5|1
994392000000|2001-07-06 04:00:00|496|496|495|495|500.25|500.25|494|494|1
994651200000|2001-07-09 04:00:00|495|495|503.5|503.5|505|505|492|492|1
994737600000|2001-07-10 04:00:00|503.5|503.5|509|509|513|513|503.5|503.5|1
994824000000|2001-07-11 04:00:00|509|509|513.5|513.5|526|526|508.5|508.5|1
994910400000|2001-07-12 04:00:00|513.5|513.5|525|525|526|526|513.5|513.5|1
994996800000|2001-07-13 04:00:00|525|525|522|522|528|528|517|517|1
995256000000|2001-07-16 04:00:00|522|522|511|511|523|523|508.5|508.5|1
995342400000|2001-07-17 04:00:00|511|511|528|528|538|538|511|511|1
995428800000|2001-07-18 04:00:00|528|528|513.75|513.75|528.5|528.5|509|509|1
995515200000|2001-07-19 04:00:00|513.75|513.75|513|513|519|519|508|508|1
995601600000|2001-07-20 04:00:00|513|513|496|496|514.75|514.75|494|494|1
995860800000|2001-07-23 04:00:00|496|496|503.75|503.75|504.5|504.5|489.5|489.5|1
995947200000|2001-07-24 04:00:00|503.75|503.75|503.75|503.75|515.25|515.25|499|499|1
996033600000|2001-07-25 04:00:00|503.75|503.75|510.75|510.75|511|511|502.25|502.25|1
996120000000|2001-07-26 04:00:00|510.75|510.75|510.5|510.5|520|520|508|508|1
996206400000|2001-07-27 04:00:00|510.5|510.5|515.5|515.5|518|518|506.5|506.5|1
996465600000|2001-07-30 04:00:00|515.5|515.5|504|504|517|517|503|503|1
996552000000|2001-07-31 04:00:00|504|504|512.75|512.75|514|514|493.5|493.5|1
996638400000|2001-08-01 04:00:00|512.75|512.75|509|509|517.75|517.75|507|507|1
996724800000|2001-08-02 04:00:00|509|509|493.25|493.25|513|513|492|492|1
996811200000|2001-08-03 04:00:00|493.25|493.25|492|492|498|498|486|486|1
997070400000|2001-08-06 04:00:00|492|492|501.5|501.5|502|502|490.5|490.5|1
997156800000|2001-08-07 04:00:00|501.5|501.5|508.5|508.5|510.5|510.5|501.5|501.5|1
997243200000|2001-08-08 04:00:00|508.5|508.5|518|518|518|518|508.5|508.5|1
997329600000|2001-08-09 04:00:00|518|518|514|514|519|519|513|513|1
997416000000|2001-08-10 04:00:00|514|514|519|519|525|525|514|514|1
997675200000|2001-08-13 04:00:00|519|519|524.5|524.5|525|525|515|515|1
997761600000|2001-08-14 04:00:00|524.5|524.5|516|516|524.5|524.5|514|514|1
997848000000|2001-08-15 04:00:00|516|516|517.5|517.5|519|519|505.5|505.5|1
997934400000|2001-08-16 04:00:00|517.5|517.5|502.75|502.75|518.5|518.5|498|498|1
998020800000|2001-08-17 04:00:00|502.75|502.75|504.25|504.25|508|508|500|500|1
998280000000|2001-08-20 04:00:00|504.25|504.25|489.75|489.75|504.25|504.25|488|488|1
998366400000|2001-08-21 04:00:00|489.75|489.75|491.75|491.75|495|495|486.5|486.5|1
998452800000|2001-08-22 04:00:00|491.75|491.75|487.5|487.5|493|493|485|485|1
998539200000|2001-08-23 04:00:00|487.5|487.5|481.75|481.75|488|488|473|473|1
998625600000|2001-08-24 04:00:00|481.75|481.75|478.25|478.25|483.75|483.75|476.5|476.5|1
998884800000|2001-08-27 04:00:00|478.25|478.25|479.25|479.25|479.5|479.5|475|475|1
998971200000|2001-08-28 04:00:00|479.25|479.25|475.75|475.75|486.5|486.5|474.5|474.5|1
999057600000|2001-08-29 04:00:00|475.75|475.75|480.5|480.5|481.5|481.5|472.75|472.75|1
999144000000|2001-08-30 04:00:00|480.5|480.5|473.5|473.5|480.5|480.5|471|471|1
999230400000|2001-08-31 04:00:00|473.5|473.5|479.5|479.5|480|480|473|473|1
999576000000|2001-09-04 04:00:00|479.5|479.5|478.75|478.75|479.5|479.5|475|475|1
999662400000|2001-09-05 04:00:00|478.75|478.75|473|473|480|480|472|472|1
999748800000|2001-09-06 04:00:00|473|473|464|464|473|473|464|464|1
999835200000|2001-09-07 04:00:00|464|464|463.75|463.75|468.5|468.5|463.5|463.5|1
1000094400000|2001-09-10 04:00:00|463.75|463.75|464.75|464.75|466|466|461|461|1
1000180800000|2001-09-11 04:00:00|464.75|464.75|464.75|464.75|465.25|465.25|464.75|464.75|1
1000267200000|2001-09-12 04:00:00|464.75|464.75|464.75|464.75|464.75|464.75|464.75|464.75|1
1000353600000|2001-09-13 04:00:00|464.75|464.75|480|480|481|481|462.5|462.5|1
1000440000000|2001-09-14 04:00:00|480|480|471.5|471.5|480|480|471|471|1
1000699200000|2001-09-17 04:00:00|471.5|471.5|480|480|483.5|483.5|469.5|469.5|1
1000785600000|2001-09-18 04:00:00|480|480|475|475|481.5|481.5|473.5|473.5|1
1000872000000|2001-09-19 04:00:00|475|475|469.5|469.5|476.5|476.5|464.75|464.75|1
1000958400000|2001-09-20 04:00:00|469.5|469.5|473.5|473.5|474.75|474.75|468|468|1
1001044800000|2001-09-21 04:00:00|473.5|473.5|469.75|469.75|476.5|476.5|463.75|463.75|1
1001304000000|2001-09-24 04:00:00|469.75|469.75|468|468|475|475|467|467|1
1001390400000|2001-09-25 04:00:00|468|468|463.5|463.5|473.5|473.5|463|463|1
1001476800000|2001-09-26 04:00:00|463.5|463.5|465|465|466|466|460.75|460.75|1
1001563200000|2001-09-27 04:00:00|465|465|461.75|461.75|467|467|460|460|1
1001649600000|2001-09-28 04:00:00|461.75|461.75|451.25|451.25|461.75|461.75|450.5|450.5|1
1001908800000|2001-10-01 04:00:00|451.25|451.25|452|452|455.5|455.5|450|450|1
1001995200000|2001-10-02 04:00:00|452|452|453|453|456.25|456.25|451.25|451.25|1
1002081600000|2001-10-03 04:00:00|453|453|452|452|455|455|450|450|1
1002168000000|2001-10-04 04:00:00|452|452|451|451|455.5|455.5|449|449|1
1002254400000|2001-10-05 04:00:00|451|451|452.25|452.25|453.5|453.5|448.25|448.25|1
1002513600000|2001-10-08 04:00:00|452.25|452.25|454|454|458|458|451.5|451.5|1
1002600000000|2001-10-09 04:00:00|454|454|451.5|451.5|455.5|455.5|451|451|1
1002686400000|2001-10-10 04:00:00|451.5|451.5|448.25|448.25|452.75|452.75|447|447|1
1002772800000|2001-10-11 04:00:00|448.25|448.25|447.75|447.75|450|450|447.25|447.25|1
1002859200000|2001-10-12 04:00:00|447.75|447.75|435.5|435.5|447.75|447.75|433|433|1
1003118400000|2001-10-15 04:00:00|435.5|435.5|429.25|429.25|437|437|428|428|1
1003204800000|2001-10-16 04:00:00|429.25|429.25|430.5|430.5|432|432|428.75|428.75|1
1003291200000|2001-10-17 04:00:00|430.5|430.5|434|434|435.5|435.5|427.75|427.75|1
1003377600000|2001-10-18 04:00:00|434|434|431|431|436|436|430.5|430.5|1
1003464000000|2001-10-19 04:00:00|431|431|424.75|424.75|431.25|431.25|424|424|1
1003723200000|2001-10-22 04:00:00|424.75|424.75|420.75|420.75|425.75|425.75|420.5|420.5|1
1003809600000|2001-10-23 04:00:00|420.75|420.75|420.75|420.75|423.75|423.75|420|420|1
1003896000000|2001-10-24 04:00:00|420.75|420.75|424.5|424.5|425.75|425.75|419.75|419.75|1
1003982400000|2001-10-25 04:00:00|424.5|424.5|428.25|428.25|430|430|423.25|423.25|1
1004068800000|2001-10-26 04:00:00|428.25|428.25|426.5|426.5|430|430|425.75|425.75|1
1004331600000|2001-10-29 05:00:00|426.5|426.5|426.5|426.5|429.5|429.5|425|425|1
1004418000000|2001-10-30 05:00:00|426.5|426.5|431.75|431.75|433|433|426.25|426.25|1
1004504400000|2001-10-31 05:00:00|431.75|431.75|428.5|428.5|433.75|433.75|428|428|1
1004590800000|2001-11-01 05:00:00|428.5|428.5|435|435|436.25|436.25|428|428|1
1004677200000|2001-11-02 05:00:00|435|435|433.5|433.5|436.25|436.25|432.25|432.25|1
1004936400000|2001-11-05 05:00:00|433.5|433.5|435.5|435.5|436.75|436.75|432|432|1
1005022800000|2001-11-06 05:00:00|435.5|435.5|432|432|437.25|437.25|431.5|431.5|1
1005109200000|2001-11-07 05:00:00|432|432|439|439|441.5|441.5|432|432|1
1005195600000|2001-11-08 05:00:00|439|439|434.75|434.75|442|442|434.5|434.5|1
1005282000000|2001-11-09 05:00:00|434.75|434.75|441.75|441.75|444|444|434.5|434.5|1
1005541200000|2001-11-12 05:00:00|441.75|441.75|445|445|446|446|440|440|1
1005627600000|2001-11-13 05:00:00|445|445|442.25|442.25|445.25|445.25|442|442|1
1005714000000|2001-11-14 05:00:00|442.25|442.25|448|448|449|449|442.25|442.25|1
1005800400000|2001-11-15 05:00:00|448|448|446.75|446.75|448.25|448.25|444.5|444.5|1
1005886800000|2001-11-16 05:00:00|446.75|446.75|452.5|452.5|453|453|445.25|445.25|1
1006146000000|2001-11-19 05:00:00|452.5|452.5|452.25|452.25|454.75|454.75|451.25|451.25|1
1006232400000|2001-11-20 05:00:00|452.25|452.25|448.5|448.5|454.25|454.25|447|447|1
1006318800000|2001-11-21 05:00:00|448.5|448.5|450|450|452|452|448|448|1
1006491600000|2001-11-23 05:00:00|450|450|451.25|451.25|454|454|450|450|1
1006750800000|2001-11-26 05:00:00|451.25|451.25|441.25|441.25|452|452|440|440|1
1006837200000|2001-11-27 05:00:00|441.25|441.25|444|444|444.5|444.5|438.25|438.25|1
1006923600000|2001-11-28 05:00:00|444|444|435.5|435.5|444|444|434.25|434.25|1
1007010000000|2001-11-29 05:00:00|435.5|435.5|436.5|436.5|438.5|438.5|434.5|434.5|1
1007096400000|2001-11-30 05:00:00|436.5|436.5|444.5|444.5|449.5|449.5|436.5|436.5|1
1007355600000|2001-12-03 05:00:00|444.5|444.5|447.25|447.25|448.75|448.75|443.5|443.5|1
1007442000000|2001-12-04 05:00:00|447.25|447.25|444.75|444.75|448.5|448.5|442.5|442.5|1
1007528400000|2001-12-05 05:00:00|444.75|444.75|442.5|442.5|444.75|444.75|440.25|440.25|1
1007614800000|2001-12-06 05:00:00|442.5|442.5|441.5|441.5|445.5|445.5|441|441|1
1007701200000|2001-12-07 05:00:00|441.5|441.5|445.25|445.25|447.5|447.5|439|439|1
1007960400000|2001-12-10 05:00:00|445.25|445.25|443|443|445.75|445.75|441.5|441.5|1
1008046800000|2001-12-11 05:00:00|443|443|437.5|437.5|444.75|444.75|435.5|435.5|1
1008133200000|2001-12-12 05:00:00|437.5|437.5|432.5|432.5|437.5|437.5|432|432|1
1008219600000|2001-12-13 05:00:00|432.5|432.5|433.75|433.75|436|436|431.5|431.5|1
1008306000000|2001-12-14 05:00:00|433.75|433.75|436.25|436.25|438.25|438.25|433.25|433.25|1
1008565200000|2001-12-17 05:00:00|436.25|436.25|436.75|436.75|438.5|438.5|434.5|434.5|1
1008651600000|2001-12-18 05:00:00|436.75|436.75|432|432|439.5|439.5|431.5|431.5|1
1008738000000|2001-12-19 05:00:00|432|432|435|435|437|437|431|431|1
1008824400000|2001-12-20 05:00:00|435|435|435.5|435.5|438|438|434|434|1
1008910800000|2001-12-21 05:00:00|435.5|435.5|435.5|435.5|437|437|434.5|434.5|1
1009342800000|2001-12-26 05:00:00|435.5|435.5|428.25|428.25|436.5|436.5|428|428|1
1009429200000|2001-12-27 05:00:00|428.25|428.25|427.5|427.5|430|430|427|427|1
1009515600000|2001-12-28 05:00:00|427.5|427.5|424.25|424.25|428.5|428.5|423.5|423.5|1
1009774800000|2001-12-31 05:00:00|424.25|424.25|421|421|424.25|424.25|419.5|419.5|1
1009947600000|2002-01-02 05:00:00|421|421|418|418|423.5|423.5|415.5|415.5|1
1010034000000|2002-01-03 05:00:00|418|418|423.75|423.75|424|424|418|418|1
1010120400000|2002-01-04 05:00:00|423.75|423.75|424|424|426|426|422.5|422.5|1
1010379600000|2002-01-07 05:00:00|424|424|429|429|436|436|424|424|1
1010466000000|2002-01-08 05:00:00|429|429|435|435|437.5|437.5|429|429|1
1010552400000|2002-01-09 05:00:00|435|435|440|440|440.5|440.5|434.5|434.5|1
1010638800000|2002-01-10 05:00:00|440|440|433.25|433.25|440|440|430.5|430.5|1
1010725200000|2002-01-11 05:00:00|433.25|433.25|445|445|445.5|445.5|433.25|433.25|1
1010984400000|2002-01-14 05:00:00|445|445|446|446|452|452|445|445|1
1011070800000|2002-01-15 05:00:00|446|446|446|446|450.25|450.25|444.25|444.25|1
1011157200000|2002-01-16 05:00:00|446|446|452.5|452.5|453.25|453.25|444|444|1
1011243600000|2002-01-17 05:00:00|452.5|452.5|450.75|450.75|454.5|454.5|447.25|447.25|1
1011330000000|2002-01-18 05:00:00|450.75|450.75|445.5|445.5|451.25|451.25|445|445|1
1011675600000|2002-01-22 05:00:00|445.5|445.5|439|439|449|449|438|438|1
1011762000000|2002-01-23 05:00:00|439|439|433.5|433.5|441.75|441.75|433|433|1
1011848400000|2002-01-24 05:00:00|433.5|433.5|437.25|437.25|438|438|433|433|1
1011934800000|2002-01-25 05:00:00|437.25|437.25|430.75|430.75|439.5|439.5|429.5|429.5|1
1012194000000|2002-01-28 05:00:00|430.75|430.75|431|431|432|432|425.25|425.25|1
1012280400000|2002-01-29 05:00:00|431|431|428.5|428.5|432|432|425|425|1
1012366800000|2002-01-30 05:00:00|428.5|428.5|427.75|427.75|429.25|429.25|425.5|425.5|1
1012453200000|2002-01-31 05:00:00|427.75|427.75|430.25|430.25|431.25|431.25|425.75|425.75|1
1012539600000|2002-02-01 05:00:00|430.25|430.25|426.75|426.75|431|431|426|426|1
1012798800000|2002-02-04 05:00:00|426.75|426.75|434|434|434.5|434.5|426.75|426.75|1
1012885200000|2002-02-05 05:00:00|434|434|432.75|432.75|435.5|435.5|432|432|1
1012971600000|2002-02-06 05:00:00|432.75|432.75|428|428|435|435|426.25|426.25|1
1013058000000|2002-02-07 05:00:00|428|428|431.25|431.25|432|432|427.25|427.25|1
1013144400000|2002-02-08 05:00:00|431.25|431.25|429|429|433|433|425.25|425.25|1
1013403600000|2002-02-11 05:00:00|429|429|431|431|432|432|427.5|427.5|1
1013490000000|2002-02-12 05:00:00|431|431|436.25|436.25|436.75|436.75|430.5|430.5|1
1013576400000|2002-02-13 05:00:00|436.25|436.25|439.5|439.5|441.5|441.5|435.5|435.5|1
1013662800000|2002-02-14 05:00:00|439.5|439.5|436.25|436.25|440|440|435.75|435.75|1
1013749200000|2002-02-15 05:00:00|436.25|436.25|437.25|437.25|437.75|437.75|434.25|434.25|1
1014094800000|2002-02-19 05:00:00|437.25|437.25|438.25|438.25|439|439|435|435|1
1014181200000|2002-02-20 05:00:00|438.25|438.25|445|445|447|447|437.5|437.5|1
1014267600000|2002-02-21 05:00:00|445|445|444|444|445|445|440.5|440.5|1
1014354000000|2002-02-22 05:00:00|444|444|441.25|441.25|445.25|445.25|440.75|440.75|1
1014613200000|2002-02-25 05:00:00|441.25|441.25|436.75|436.75|443|443|435|435|1
1014699600000|2002-02-26 05:00:00|436.75|436.75|436.75|436.75|438.75|438.75|435.5|435.5|1
1014786000000|2002-02-27 05:00:00|436.75|436.75|442.75|442.75|444.75|444.75|436.5|436.5|1
1014872400000|2002-02-28 05:00:00|442.75|442.75|435.75|435.75|443.5|443.5|434.5|434.5|1
1014958800000|2002-03-01 05:00:00|435.75|435.75|446.5|446.5|447|447|435|435|1
1015218000000|2002-03-04 05:00:00|446.5|446.5|443.5|443.5|447.5|447.5|440.25|440.25|1
1015304400000|2002-03-05 05:00:00|443.5|443.5|449|449|451|451|442.75|442.75|1
1015390800000|2002-03-06 05:00:00|449|449|447.25|447.25|449.75|449.75|445.75|445.75|1
1015477200000|2002-03-07 05:00:00|447.25|447.25|451.5|451.5|458|458|446|446|1
1015563600000|2002-03-08 05:00:00|451.5|451.5|458|458|459.75|459.75|449.5|449.5|1
1015822800000|2002-03-11 05:00:00|458|458|458|458|458|458|453|453|1
1015909200000|2002-03-12 05:00:00|458|458|456.75|456.75|460.5|460.5|455|455|1
1015995600000|2002-03-13 05:00:00|456.75|456.75|456|456|456.75|456.75|452.25|452.25|1
1016082000000|2002-03-14 05:00:00|456|456|457.5|457.5|459.5|459.5|455|455|1
1016168400000|2002-03-15 05:00:00|457.5|457.5|472.25|472.25|474.25|474.25|457.5|457.5|1
1016427600000|2002-03-18 05:00:00|472.25|472.25|460.5|460.5|472.25|472.25|460|460|1
1016514000000|2002-03-19 05:00:00|460.5|460.5|463.5|463.5|464|464|455.75|455.75|1
1016600400000|2002-03-20 05:00:00|463.5|463.5|458.5|458.5|464.25|464.25|457.75|457.75|1
1016686800000|2002-03-21 05:00:00|458.5|458.5|459.25|459.25|464.5|464.5|456.5|456.5|1
1016773200000|2002-03-22 05:00:00|459.25|459.25|464.5|464.5|467|467|458.75|458.75|1
1017032400000|2002-03-25 05:00:00|464.5|464.5|462.5|462.5|466|466|461|461|1
1017118800000|2002-03-26 05:00:00|462.5|462.5|467.75|467.75|468.5|468.5|462.5|462.5|1
1017205200000|2002-03-27 05:00:00|467.75|467.75|472.75|472.75|473.5|473.5|467|467|1
1017291600000|2002-03-28 05:00:00|472.75|472.75|476.25|476.25|480.5|480.5|470.5|470.5|1
1017637200000|2002-04-01 05:00:00|476.25|476.25|475.75|475.75|477|477|472|472|1
1017723600000|2002-04-02 05:00:00|475.75|475.75|473.25|473.25|477|477|471|471|1
1017810000000|2002-04-03 05:00:00|473.25|473.25|461.75|461.75|473.25|473.25|461.25|461.25|1
1017896400000|2002-04-04 05:00:00|461.75|461.75|459|459|463|463|456.75|456.75|1
1017982800000|2002-04-05 05:00:00|459|459|465.5|465.5|466.5|466.5|458.25|458.25|1
1018238400000|2002-04-08 04:00:00|465.5|465.5|458|458|465.5|465.5|453|453|1
1018324800000|2002-04-09 04:00:00|458|458|461.25|461.25|462.25|462.25|457.25|457.25|1
1018411200000|2002-04-10 04:00:00|461.25|461.25|460.5|460.5|465|465|457|457|1
1018497600000|2002-04-11 04:00:00|460.5|460.5|458|458|461.25|461.25|457.5|457.5|1
1018584000000|2002-04-12 04:00:00|458|458|461|461|461.75|461.75|454|454|1
1018843200000|2002-04-15 04:00:00|461|461|456.5|456.5|462.5|462.5|455.25|455.25|1
1018929600000|2002-04-16 04:00:00|456.5|456.5|463.25|463.25|464.75|464.75|456.5|456.5|1
1019016000000|2002-04-17 04:00:00|463.25|463.25|473.25|473.25|476|476|461.25|461.25|1
1019102400000|2002-04-18 04:00:00|473.25|473.25|470.25|470.25|474.5|474.5|468|468|1
1019188800000|2002-04-19 04:00:00|470.25|470.25|472|472|478|478|469|469|1
1019448000000|2002-04-22 04:00:00|472|472|470.5|470.5|478|478|470|470|1
1019534400000|2002-04-23 04:00:00|470.5|470.5|474|474|474.75|474.75|468|468|1
1019620800000|2002-04-24 04:00:00|474|474|479.5|479.5|480|480|473.25|473.25|1
1019707200000|2002-04-25 04:00:00|479.5|479.5|474|474|480.75|480.75|473.5|473.5|1
1019793600000|2002-04-26 04:00:00|474|474|467.5|467.5|475.5|475.5|467.25|467.25|1
1020052800000|2002-04-29 04:00:00|467.5|467.5|461.75|461.75|467.75|467.75|460.25|460.25|1
1020139200000|2002-04-30 04:00:00|461.75|461.75|462.25|462.25|463.5|463.5|459.25|459.25|1
1020225600000|2002-05-01 04:00:00|462.25|462.25|460.25|460.25|463|463|459.25|459.25|1
1020312000000|2002-05-02 04:00:00|460.25|460.25|459.25|459.25|462.5|462.5|458.75|458.75|1
1020398400000|2002-05-03 04:00:00|459.25|459.25|459|459|459.25|459.25|453.5|453.5|1
1020657600000|2002-05-06 04:00:00|459|459|460.75|460.75|462.75|462.75|455.5|455.5|1
1020744000000|2002-05-07 04:00:00|460.75|460.75|461|461|462.5|462.5|459.75|459.75|1
1020830400000|2002-05-08 04:00:00|461|461|467.25|467.25|467.5|467.5|457.5|457.5|1
1020916800000|2002-05-09 04:00:00|467.25|467.25|473|473|473.25|473.25|467|467|1
1021003200000|2002-05-10 04:00:00|473|473|468.25|468.25|475.5|475.5|465|465|1
1021262400000|2002-05-13 04:00:00|468.25|468.25|477.5|477.5|479|479|468.25|468.25|1
1021348800000|2002-05-14 04:00:00|477.5|477.5|474.5|474.5|477.5|477.5|470.5|470.5|1
1021435200000|2002-05-15 04:00:00|474.5|474.5|482|482|483|483|474.5|474.5|1
1021521600000|2002-05-16 04:00:00|482|482|484.75|484.75|487.25|487.25|479|479|1
1021608000000|2002-05-17 04:00:00|484.75|484.75|487.5|487.5|488|488|483.5|483.5|1
1021867200000|2002-05-20 04:00:00|487.5|487.5|491.25|491.25|492.5|492.5|482.75|482.75|1
1021953600000|2002-05-21 04:00:00|491.25|491.25|490.5|490.5|492.75|492.75|487|487|1
1022040000000|2002-05-22 04:00:00|490.5|490.5|493|493|496.5|496.5|489.5|489.5|1
1022126400000|2002-05-23 04:00:00|493|493|491.5|491.5|493.75|493.75|487|487|1
1022212800000|2002-05-24 04:00:00|491.5|491.5|491|491|494|494|487|487|1
1022558400000|2002-05-28 04:00:00|491|491|497.25|497.25|497.75|497.75|488|488|1
1022644800000|2002-05-29 04:00:00|497.25|497.25|496.25|496.25|500.25|500.25|494.75|494.75|1
1022731200000|2002-05-30 04:00:00|496.25|496.25|501.25|501.25|503.25|503.25|494.25|494.25|1
1022817600000|2002-05-31 04:00:00|501.25|501.25|508.75|508.75|510.75|510.75|500.5|500.5|1
1023076800000|2002-06-03 04:00:00|508.75|508.75|505.5|505.5|509.5|509.5|503|503|1
1023163200000|2002-06-04 04:00:00|505.5|505.5|509.75|509.75|516.75|516.75|504.25|504.25|1
1023249600000|2002-06-05 04:00:00|509.75|509.75|513.75|513.75|514.75|514.75|507.75|507.75|1
1023336000000|2002-06-06 04:00:00|513.75|513.75|513.25|513.25|519.5|519.5|512.5|512.5|1
1023422400000|2002-06-07 04:00:00|513.25|513.25|507.5|507.5|513.5|513.5|505.5|505.5|1
1023681600000|2002-06-10 04:00:00|507.5|507.5|500.5|500.5|507.5|507.5|498.5|498.5|1
1023768000000|2002-06-11 04:00:00|500.5|500.5|500.5|500.5|503.25|503.25|496.75|496.75|1
1023854400000|2002-06-12 04:00:00|500.5|500.5|493.25|493.25|502.25|502.25|492.5|492.5|1
1023940800000|2002-06-13 04:00:00|493.25|493.25|501.25|501.25|503|503|493|493|1
1024027200000|2002-06-14 04:00:00|501.25|501.25|497|497|502.5|502.5|495.25|495.25|1
1024286400000|2002-06-17 04:00:00|497|497|498.75|498.75|502|502|492.75|492.75|1
1024372800000|2002-06-18 04:00:00|498.75|498.75|493|493|499.25|499.25|490.25|490.25|1
1024459200000|2002-06-19 04:00:00|493|493|491.5|491.5|494.5|494.5|488.5|488.5|1
1024545600000|2002-06-20 04:00:00|491.5|491.5|487.5|487.5|492.5|492.5|487|487|1
1024632000000|2002-06-21 04:00:00|487.5|487.5|495|495|499.5|499.5|487|487|1
1024891200000|2002-06-24 04:00:00|495|495|505.25|505.25|510|510|495|495|1
1024977600000|2002-06-25 04:00:00|505.25|505.25|503.25|503.25|508|508|501|501|1
1025064000000|2002-06-26 04:00:00|503.25|503.25|514|514|514.5|514.5|499.75|499.75|1
1025150400000|2002-06-27 04:00:00|514|514|522|522|524.25|524.25|512.5|512.5|1
1025236800000|2002-06-28 04:00:00|522|522|536.5|536.5|543|543|520.75|520.75|1
1025496000000|2002-07-01 04:00:00|536.5|536.5|549.5|549.5|550|550|536.5|536.5|1
1025582400000|2002-07-02 04:00:00|549.5|549.5|544.25|544.25|555.5|555.5|542|542|1
1025668800000|2002-07-03 04:00:00|544.25|544.25|556.5|556.5|559|559|538|538|1
1025841600000|2002-07-05 04:00:00|556.5|556.5|569.75|569.75|571|571|554|554|1
1026100800000|2002-07-08 04:00:00|569.75|569.75|573.5|573.5|584.5|584.5|566|566|1
1026187200000|2002-07-09 04:00:00|573.5|573.5|587.5|587.5|588|588|573.5|573.5|1
1026273600000|2002-07-10 04:00:00|587.5|587.5|584.5|584.5|600|600|583|583|1
1026360000000|2002-07-11 04:00:00|584.5|584.5|576.5|576.5|591|591|573|573|1
1026446400000|2002-07-12 04:00:00|576.5|576.5|578|578|590|590|572|572|1
1026705600000|2002-07-15 04:00:00|578|578|570|570|578|578|560|560|1
1026792000000|2002-07-16 04:00:00|570|570|579.75|579.75|583.75|583.75|570|570|1
1026878400000|2002-07-17 04:00:00|579.75|579.75|576.75|576.75|584.75|584.75|573.5|573.5|1
1026964800000|2002-07-18 04:00:00|576.75|576.75|577.5|577.5|584|584|572.5|572.5|1
1027051200000|2002-07-19 04:00:00|577.5|577.5|575.25|575.25|577.5|577.5|569|569|1
1027310400000|2002-07-22 04:00:00|575.25|575.25|593.75|593.75|598|598|575.25|575.25|1
1027396800000|2002-07-23 04:00:00|593.75|593.75|576|576|605|605|573.5|573.5|1
1027483200000|2002-07-24 04:00:00|576|576|584|584|587.5|587.5|576|576|1
1027569600000|2002-07-25 04:00:00|584|584|567.75|567.75|584.75|584.75|563|563|1
1027656000000|2002-07-26 04:00:00|567.75|567.75|550.75|550.75|572|572|550|550|1
1027915200000|2002-07-29 04:00:00|550.75|550.75|534.75|534.75|550.75|550.75|532|532|1
1028001600000|2002-07-30 04:00:00|534.75|534.75|544.5|544.5|550|550|534.75|534.75|1
1028088000000|2002-07-31 04:00:00|544.5|544.5|567.5|567.5|578.5|578.5|544.5|544.5|1
1028174400000|2002-08-01 04:00:00|567.5|567.5|568.5|568.5|587|587|558|558|1
1028260800000|2002-08-02 04:00:00|568.5|568.5|561.25|561.25|570|570|558|558|1
1028520000000|2002-08-05 04:00:00|561.25|561.25|559.25|559.25|562|562|540|540|1
1028606400000|2002-08-06 04:00:00|559.25|559.25|564.75|564.75|574.5|574.5|558.5|558.5|1
1028692800000|2002-08-07 04:00:00|564.75|564.75|560|560|571.5|571.5|559|559|1
1028779200000|2002-08-08 04:00:00|560|560|557.75|557.75|562|562|554.5|554.5|1
1028865600000|2002-08-09 04:00:00|557.75|557.75|568|568|568|568|557|557|1
1029124800000|2002-08-12 04:00:00|568|568|590.5|590.5|625|625|568|568|1
1029211200000|2002-08-13 04:00:00|590.5|590.5|593.25|593.25|595|595|583|583|1
1029297600000|2002-08-14 04:00:00|593.25|593.25|602|602|607|607|590|590|1
1029384000000|2002-08-15 04:00:00|602|602|592.25|592.25|602|602|591|591|1
1029470400000|2002-08-16 04:00:00|592.25|592.25|583.25|583.25|593.75|593.75|581.5|581.5|1
1029729600000|2002-08-19 04:00:00|583.25|583.25|569|569|583.25|583.25|566|566|1
1029816000000|2002-08-20 04:00:00|569|569|551.75|551.75|569|569|551|551|1
1029902400000|2002-08-21 04:00:00|551.75|551.75|554.25|554.25|558.5|558.5|548|548|1
1029988800000|2002-08-22 04:00:00|554.25|554.25|548|548|557.5|557.5|540|540|1
1030075200000|2002-08-23 04:00:00|548|548|552|552|556|556|543|543|1
1030334400000|2002-08-26 04:00:00|552|552|553.75|553.75|556.5|556.5|550|550|1
1030420800000|2002-08-27 04:00:00|553.75|553.75|562.75|562.75|563.5|563.5|553.25|553.25|1
1030507200000|2002-08-28 04:00:00|562.75|562.75|559.5|559.5|567.25|567.25|558|558|1
1030593600000|2002-08-29 04:00:00|559.5|559.5|555.25|555.25|561.5|561.5|555.25|555.25|1
1030680000000|2002-08-30 04:00:00|555.25|555.25|559|559|560|560|553.5|553.5|1
1031025600000|2002-09-03 04:00:00|559|559|559.75|559.75|567.25|567.25|556|556|1
1031112000000|2002-09-04 04:00:00|559.75|559.75|563.25|563.25|565|565|556.5|556.5|1
1031198400000|2002-09-05 04:00:00|563.25|563.25|565.5|565.5|568.5|568.5|560|560|1
1031284800000|2002-09-06 04:00:00|565.5|565.5|565|565|568.5|568.5|564.25|564.25|1
1031544000000|2002-09-09 04:00:00|565|565|573.5|573.5|580|580|565|565|1
1031630400000|2002-09-10 04:00:00|573.5|573.5|581|581|582|582|569|569|1
1031716800000|2002-09-11 04:00:00|581|581|591.5|591.5|594|594|578.5|578.5|1
1031803200000|2002-09-12 04:00:00|591.5|591.5|578|578|592.5|592.5|578|578|1
1031889600000|2002-09-13 04:00:00|578|578|563.5|563.5|579|579|563|563|1
1032148800000|2002-09-16 04:00:00|563.5|563.5|572.5|572.5|573.5|573.5|557|557|1
1032235200000|2002-09-17 04:00:00|572.5|572.5|573|573|576|576|566.5|566.5|1
1032321600000|2002-09-18 04:00:00|573|573|572|572|577|577|570.25|570.25|1
1032408000000|2002-09-19 04:00:00|572|572|564|564|575|575|563|563|1
1032494400000|2002-09-20 04:00:00|564|564|564.5|564.5|570|570|560.75|560.75|1
1032753600000|2002-09-23 04:00:00|564.5|564.5|553.25|553.25|564.5|564.5|552.5|552.5|1
1032840000000|2002-09-24 04:00:00|553.25|553.25|561.75|561.75|562.5|562.5|552.5|552.5|1
1032926400000|2002-09-25 04:00:00|561.75|561.75|558.75|558.75|564.5|564.5|556.5|556.5|1
1033012800000|2002-09-26 04:00:00|558.75|558.75|565.5|565.5|566.5|566.5|558|558|1
1033099200000|2002-09-27 04:00:00|565.5|565.5|560.25|560.25|568|568|559.5|559.5|1
1033358400000|2002-09-30 04:00:00|560.25|560.25|545.75|545.75|560.25|560.25|544.75|544.75|1
1033444800000|2002-10-01 04:00:00|545.75|545.75|542|542|547.75|547.75|539.5|539.5|1
1033531200000|2002-10-02 04:00:00|542|542|537.5|537.5|546|546|536|536|1
1033617600000|2002-10-03 04:00:00|537.5|537.5|538|538|541|541|532.25|532.25|1
1033704000000|2002-10-04 04:00:00|538|538|539.5|539.5|543.75|543.75|536.25|536.25|1
1033963200000|2002-10-07 04:00:00|539.5|539.5|539.75|539.75|543.75|543.75|535|535|1
1034049600000|2002-10-08 04:00:00|539.75|539.75|535.25|535.25|540|540|535|535|1
1034136000000|2002-10-09 04:00:00|535.25|535.25|523.5|523.5|535.25|535.25|522|522|1
1034222400000|2002-10-10 04:00:00|523.5|523.5|524.75|524.75|529|529|523|523|1
1034308800000|2002-10-11 04:00:00|524.75|524.75|528.5|528.5|535|535|524.75|524.75|1
1034568000000|2002-10-14 04:00:00|528.5|528.5|532.5|532.5|535.25|535.25|526|526|1
1034654400000|2002-10-15 04:00:00|532.5|532.5|547.75|547.75|549|549|531.25|531.25|1
1034740800000|2002-10-16 04:00:00|547.75|547.75|547|547|551|551|543.75|543.75|1
1034827200000|2002-10-17 04:00:00|547|547|550.75|550.75|554|554|541|541|1
1034913600000|2002-10-18 04:00:00|550.75|550.75|546|546|553|553|545.5|545.5|1
1035172800000|2002-10-21 04:00:00|546|546|551|551|554.25|554.25|545.25|545.25|1
1035259200000|2002-10-22 04:00:00|551|551|546.5|546.5|551|551|546.25|546.25|1
1035345600000|2002-10-23 04:00:00|546.5|546.5|554.5|554.5|556.5|556.5|546.5|546.5|1
1035432000000|2002-10-24 04:00:00|554.5|554.5|557.5|557.5|559.5|559.5|549.25|549.25|1
1035518400000|2002-10-25 04:00:00|557.5|557.5|557|557|559.5|559.5|555.75|555.75|1
1035781200000|2002-10-28 05:00:00|557|557|545.5|545.5|557|557|545|545|1
1035867600000|2002-10-29 05:00:00|545.5|545.5|557|557|558|558|545.5|545.5|1
1035954000000|2002-10-30 05:00:00|557|557|557|557|563.5|563.5|555.75|555.75|1
1036040400000|2002-10-31 05:00:00|557|557|565.25|565.25|567.25|567.25|555.25|555.25|1
1036126800000|2002-11-01 05:00:00|565.25|565.25|568.5|568.5|569|569|563.25|563.25|1
1036386000000|2002-11-04 05:00:00|568.5|568.5|575.25|575.25|576|576|567.5|567.5|1
1036472400000|2002-11-05 05:00:00|575.25|575.25|578.25|578.25|583.25|583.25|575|575|1
1036558800000|2002-11-06 05:00:00|578.25|578.25|580.5|580.5|585|585|573|573|1
1036645200000|2002-11-07 05:00:00|580.5|580.5|574|574|582.75|582.75|573|573|1
1036731600000|2002-11-08 05:00:00|574|574|563.25|563.25|575.5|575.5|562.5|562.5|1
1036990800000|2002-11-11 05:00:00|563.25|563.25|574|574|574.5|574.5|561|561|1
1037077200000|2002-11-12 05:00:00|574|574|569.5|569.5|581|581|568.5|568.5|1
1037163600000|2002-11-13 05:00:00|569.5|569.5|567.25|567.25|569.5|569.5|561.25|561.25|1
1037250000000|2002-11-14 05:00:00|567.25|567.25|569.5|569.5|570.5|570.5|562.25|562.25|1
1037336400000|2002-11-15 05:00:00|569.5|569.5|563.25|563.25|571.5|571.5|561|561|1
1037595600000|2002-11-18 05:00:00|563.25|563.25|566.5|566.5|568.25|568.25|560.25|560.25|1
1037682000000|2002-11-19 05:00:00|566.5|566.5|573.75|573.75|575|575|565.5|565.5|1
1037768400000|2002-11-20 05:00:00|573.75|573.75|575.75|575.75|577.5|577.5|572.5|572.5|1
1037854800000|2002-11-21 05:00:00|575.75|575.75|569.5|569.5|576|576|568.5|568.5|1
1037941200000|2002-11-22 05:00:00|569.5|569.5|571.75|571.75|575.5|575.5|565.25|565.25|1
1038200400000|2002-11-25 05:00:00|571.75|571.75|572.25|572.25|573.75|573.75|567.5|567.5|1
1038286800000|2002-11-26 05:00:00|572.25|572.25|573|573|575.75|575.75|571.5|571.5|1
1038373200000|2002-11-27 05:00:00|573|573|577.25|577.25|581|581|573|573|1
1038546000000|2002-11-29 05:00:00|577.25|577.25|578.75|578.75|581.5|581.5|577.25|577.25|1
1038805200000|2002-12-02 05:00:00|578.75|578.75|578.5|578.5|587.5|587.5|578|578|1
1038891600000|2002-12-03 05:00:00|578.5|578.5|564.5|564.5|578.5|578.5|564|564|1
1038978000000|2002-12-04 05:00:00|564.5|564.5|566.25|566.25|568|568|560.5|560.5|1
1039064400000|2002-12-05 05:00:00|566.25|566.25|562|562|568.5|568.5|556.5|556.5|1
1039150800000|2002-12-06 05:00:00|562|562|563.25|563.25|567.5|567.5|560.75|560.75|1
1039410000000|2002-12-09 05:00:00|563.25|563.25|562|562|563.25|563.25|557.75|557.75|1
1039496400000|2002-12-10 05:00:00|562|562|564|564|564.5|564.5|557.5|557.5|1
1039582800000|2002-12-11 05:00:00|564|564|568|568|568.5|568.5|563.5|563.5|1
1039669200000|2002-12-12 05:00:00|568|568|576|576|577|577|564|564|1
1039755600000|2002-12-13 05:00:00|576|576|572|572|577|577|571|571|1
1040014800000|2002-12-16 05:00:00|572|572|561.5|561.5|573|573|561|561|1
1040101200000|2002-12-17 05:00:00|561.5|561.5|556|556|562|562|555.5|555.5|1
1040187600000|2002-12-18 05:00:00|556|556|560.25|560.25|561.5|561.5|552.25|552.25|1
1040274000000|2002-12-19 05:00:00|560.25|560.25|563.75|563.75|566|566|560.25|560.25|1
1040360400000|2002-12-20 05:00:00|563.75|563.75|572|572|573|573|563.75|563.75|1
1040619600000|2002-12-23 05:00:00|572|572|572.75|572.75|577.75|577.75|571|571|1
1040706000000|2002-12-24 05:00:00|572.75|572.75|572.75|572.75|572.75|572.75|572.75|572.75|1
1040878800000|2002-12-26 05:00:00|572.75|572.75|565.75|565.75|572.75|572.75|565.5|565.5|1
1040965200000|2002-12-27 05:00:00|565.75|565.75|569.75|569.75|570.5|570.5|564.75|564.75|1
1041224400000|2002-12-30 05:00:00|569.75|569.75|565.75|565.75|569.75|569.75|564.5|564.5|1
1041310800000|2002-12-31 05:00:00|565.75|565.75|569.5|569.5|570|570|563.5|563.5|1
1041483600000|2003-01-02 05:00:00|569.5|569.5|584.5|584.5|586|586|569|569|1
1041570000000|2003-01-03 05:00:00|584.5|584.5|582.25|582.25|584.5|584.5|579.5|579.5|1
1041829200000|2003-01-06 05:00:00|582.25|582.25|582|582|590|590|580.75|580.75|1
1041915600000|2003-01-07 05:00:00|582|582|585.25|585.25|587.5|587.5|579.75|579.75|1
1042002000000|2003-01-08 05:00:00|585.25|585.25|589.5|589.5|591.5|591.5|585.25|585.25|1
1042088400000|2003-01-09 05:00:00|589.5|589.5|586.5|586.5|589.5|589.5|585.25|585.25|1
1042174800000|2003-01-10 05:00:00|586.5|586.5|564.75|564.75|592.5|592.5|564.5|564.5|1
1042434000000|2003-01-13 05:00:00|564.75|564.75|560.25|560.25|565.5|565.5|556|556|1
1042520400000|2003-01-14 05:00:00|560.25|560.25|555|555|563|563|554|554|1
1042606800000|2003-01-15 05:00:00|555|555|549.75|549.75|555|555|545|545|1
1042693200000|2003-01-16 05:00:00|549.75|549.75|549|549|554.5|554.5|544.75|544.75|1
1042779600000|2003-01-17 05:00:00|549|549|556.75|556.75|556.75|556.75|548.75|548.75|1
1043125200000|2003-01-21 05:00:00|556.75|556.75|556|556|557.75|557.75|552.5|552.5|1
1043211600000|2003-01-22 05:00:00|556|556|560|560|564.5|564.5|555|555|1
1043298000000|2003-01-23 05:00:00|560|560|561.5|561.5|564.5|564.5|558.75|558.75|1
1043384400000|2003-01-24 05:00:00|561.5|561.5|569|569|570|570|560.5|560.5|1
1043643600000|2003-01-27 05:00:00|569|569|567.25|567.25|575.5|575.5|566|566|1
1043730000000|2003-01-28 05:00:00|567.25|567.25|573.25|573.25|574|574|567|567|1
1043816400000|2003-01-29 05:00:00|573.25|573.25|561.25|561.25|573.25|573.25|560.5|560.5|1
1043902800000|2003-01-30 05:00:00|561.25|561.25|568.5|568.5|569|569|559.5|559.5|1
1043989200000|2003-01-31 05:00:00|568.5|568.5|564|564|571|571|562|562|1
1044248400000|2003-02-03 05:00:00|564|564|568|568|568.5|568.5|556.5|556.5|1
1044334800000|2003-02-04 05:00:00|568|568|570.5|570.5|571|571|564.5|564.5|1
1044421200000|2003-02-05 05:00:00|570.5|570.5|563|563|571.5|571.5|560.25|560.25|1
1044507600000|2003-02-06 05:00:00|563|563|562.5|562.5|564|564|559|559|1
1044594000000|2003-02-07 05:00:00|562.5|562.5|555.75|555.75|564.75|564.75|554.25|554.25|1
1044853200000|2003-02-10 05:00:00|555.75|555.75|564.75|564.75|566.5|566.5|555.75|555.75|1
1044939600000|2003-02-11 05:00:00|564.75|564.75|572|572|572.5|572.5|560.5|560.5|1
1045026000000|2003-02-12 05:00:00|572|572|563.25|563.25|574|574|560.75|560.75|1
1045112400000|2003-02-13 05:00:00|563.25|563.25|571.75|571.75|574|574|562.5|562.5|1
1045198800000|2003-02-14 05:00:00|571.75|571.75|573|573|573.75|573.75|567.5|567.5|1
1045544400000|2003-02-18 05:00:00|573|573|574|574|574.75|574.75|569|569|1
1045630800000|2003-02-19 05:00:00|574|574|571.75|571.75|574|574|568.5|568.5|1
1045717200000|2003-02-20 05:00:00|571.75|571.75|568.5|568.5|571.75|571.75|565.25|565.25|1
1045803600000|2003-02-21 05:00:00|568.5|568.5|574|574|575|575|567|567|1
1046062800000|2003-02-24 05:00:00|574|574|572.25|572.25|574|574|569|569|1
1046149200000|2003-02-25 05:00:00|572.25|572.25|576.25|576.25|581|581|572.25|572.25|1
1046235600000|2003-02-26 05:00:00|576.25|576.25|579.25|579.25|579.5|579.5|572.5|572.5|1
1046322000000|2003-02-27 05:00:00|579.25|579.25|581.5|581.5|583.5|583.5|576.5|576.5|1
1046408400000|2003-02-28 05:00:00|581.5|581.5|577|577|584.5|584.5|576.25|576.25|1
1046667600000|2003-03-03 05:00:00|577|577|576.5|576.5|581|581|575|575|1
1046754000000|2003-03-04 05:00:00|576.5|576.5|572.75|572.75|580|580|568.25|568.25|1
1046840400000|2003-03-05 05:00:00|572.75|572.75|568.5|568.5|573|573|567|567|1
1046926800000|2003-03-06 05:00:00|568.5|568.5|562.5|562.5|570|570|562.25|562.25|1
1047013200000|2003-03-07 05:00:00|562.5|562.5|564.5|564.5|565|565|559.75|559.75|1
1047272400000|2003-03-10 05:00:00|564.5|564.5|566.5|566.5|567|567|563.5|563.5|1
1047358800000|2003-03-11 05:00:00|566.5|566.5|572|572|573|573|561.25|561.25|1
1047445200000|2003-03-12 05:00:00|572|572|566.75|566.75|572.5|572.5|566.5|566.5|1
1047531600000|2003-03-13 05:00:00|566.75|566.75|576|576|576.5|576.5|566.75|566.75|1
1047618000000|2003-03-14 05:00:00|576|576|577.75|577.75|578.25|578.25|574|574|1
1047877200000|2003-03-17 05:00:00|577.75|577.75|568.25|568.25|577.75|577.75|566|566|1
1047963600000|2003-03-18 05:00:00|568.25|568.25|574|574|578|578|566.75|566.75|1
1048050000000|2003-03-19 05:00:00|574|574|570.5|570.5|574|574|569|569|1
1048136400000|2003-03-20 05:00:00|570.5|570.5|574.5|574.5|576|576|569|569|1
1048222800000|2003-03-21 05:00:00|574.5|574.5|576.75|576.75|579.5|579.5|573.5|573.5|1
1048482000000|2003-03-24 05:00:00|576.75|576.75|569.75|569.75|576.75|576.75|569.5|569.5|1
1048568400000|2003-03-25 05:00:00|569.75|569.75|573.5|573.5|574|574|568.25|568.25|1
1048654800000|2003-03-26 05:00:00|573.5|573.5|569|569|574.75|574.75|564.25|564.25|1
1048741200000|2003-03-27 05:00:00|569|569|580.25|580.25|581.5|581.5|569|569|1
1048827600000|2003-03-28 05:00:00|580.25|580.25|580|580|580.5|580.5|575.75|575.75|1
1049086800000|2003-03-31 05:00:00|580|580|574.5|574.5|580.5|580.5|570|570|1
1049173200000|2003-04-01 05:00:00|574.5|574.5|573.75|573.75|578.5|578.5|573|573|1
1049259600000|2003-04-02 05:00:00|573.75|573.75|586.75|586.75|588|588|573.75|573.75|1
1049346000000|2003-04-03 05:00:00|586.75|586.75|585.25|585.25|591.75|591.75|582.5|582.5|1
1049432400000|2003-04-04 05:00:00|585.25|585.25|590.75|590.75|591.5|591.5|583|583|1
1049688000000|2003-04-07 04:00:00|590.75|590.75|598.75|598.75|602|602|590|590|1
1049774400000|2003-04-08 04:00:00|598.75|598.75|601|601|602.5|602.5|596.5|596.5|1
1049860800000|2003-04-09 04:00:00|601|601|604|604|607.5|607.5|598.5|598.5|1
1049947200000|2003-04-10 04:00:00|604|604|601|601|608|608|599.5|599.5|1
1050033600000|2003-04-11 04:00:00|601|601|600.25|600.25|601.5|601.5|596.5|596.5|1
1050292800000|2003-04-14 04:00:00|600.25|600.25|607.75|607.75|609|609|595.5|595.5|1
1050379200000|2003-04-15 04:00:00|607.75|607.75|610.5|610.5|611|611|604.5|604.5|1
1050465600000|2003-04-16 04:00:00|610.5|610.5|609.25|609.25|611.75|611.75|606.25|606.25|1
1050552000000|2003-04-17 04:00:00|609.25|609.25|622|622|623|623|607|607|1
1050897600000|2003-04-21 04:00:00|622|622|616.5|616.5|622|622|613.5|613.5|1
1050984000000|2003-04-22 04:00:00|616.5|616.5|610|610|621|621|609|609|1
1051070400000|2003-04-23 04:00:00|610|610|603|603|610.5|610.5|601.25|601.25|1
1051156800000|2003-04-24 04:00:00|603|603|602.5|602.5|608|608|598.75|598.75|1
1051243200000|2003-04-25 04:00:00|602.5|602.5|599|599|602.5|602.5|595.25|595.25|1
1051502400000|2003-04-28 04:00:00|599|599|605|605|607|607|599|599|1
1051588800000|2003-04-29 04:00:00|605|605|620.75|620.75|621.5|621.5|602.25|602.25|1
1051675200000|2003-04-30 04:00:00|620.75|620.75|623.5|623.5|631.5|631.5|618|618|1
1051761600000|2003-05-01 04:00:00|623.5|623.5|625.75|625.75|631.5|631.5|620.5|620.5|1
1051848000000|2003-05-02 04:00:00|625.75|625.75|626.25|626.25|627.5|627.5|620|620|1
1052107200000|2003-05-05 04:00:00|626.25|626.25|623.75|623.75|631|631|621|621|1
1052193600000|2003-05-06 04:00:00|623.75|623.75|625|625|626|626|616|616|1
1052280000000|2003-05-07 04:00:00|625|625|623|623|628.5|628.5|621|621|1
1052366400000|2003-05-08 04:00:00|623|623|621.25|621.25|623.5|623.5|613.5|613.5|1
1052452800000|2003-05-09 04:00:00|621.25|621.25|636.25|636.25|638|638|620.75|620.75|1
1052712000000|2003-05-12 04:00:00|636.25|636.25|642.25|642.25|649.5|649.5|633|633|1
1052798400000|2003-05-13 04:00:00|642.25|642.25|642.5|642.5|644.5|644.5|638|638|1
1052884800000|2003-05-14 04:00:00|642.5|642.5|643.5|643.5|644|644|637|637|1
1052971200000|2003-05-15 04:00:00|643.5|643.5|648.75|648.75|652.75|652.75|643.5|643.5|1
1053057600000|2003-05-16 04:00:00|648.75|648.75|642|642|650.5|650.5|641|641|1
1053316800000|2003-05-19 04:00:00|642|642|637|637|642|642|635|635|1
1053403200000|2003-05-20 04:00:00|637|637|642.75|642.75|658|658|635.5|635.5|1
1053489600000|2003-05-21 04:00:00|642.75|642.75|640|640|646.5|646.5|637.5|637.5|1
1053576000000|2003-05-22 04:00:00|640|640|626.75|626.75|640|640|626|626|1
1053662400000|2003-05-23 04:00:00|626.75|626.75|628.25|628.25|631|631|622.5|622.5|1
1054008000000|2003-05-27 04:00:00|628.25|628.25|630.5|630.5|633.5|633.5|619|619|1
1054094400000|2003-05-28 04:00:00|630.5|630.5|623|623|632.5|632.5|622.5|622.5|1
1054180800000|2003-05-29 04:00:00|623|623|630|630|632|632|618.5|618.5|1
1054267200000|2003-05-30 04:00:00|630|630|624.5|624.5|636.5|636.5|623|623|1
1054526400000|2003-06-02 04:00:00|624.5|624.5|612.5|612.5|624.5|624.5|612|612|1
1054612800000|2003-06-03 04:00:00|612.5|612.5|610.25|610.25|616.5|616.5|610|610|1
1054699200000|2003-06-04 04:00:00|610.25|610.25|615.25|615.25|617.5|617.5|610.25|610.25|1
1054785600000|2003-06-05 04:00:00|615.25|615.25|618.75|618.75|622.5|622.5|611.5|611.5|1
1054872000000|2003-06-06 04:00:00|618.75|618.75|631.5|631.5|632.5|632.5|618.5|618.5|1
1055131200000|2003-06-09 04:00:00|631.5|631.5|625.5|625.5|634|634|625|625|1
1055217600000|2003-06-10 04:00:00|625.5|625.5|633.5|633.5|639|639|624.25|624.25|1
1055304000000|2003-06-11 04:00:00|633.5|633.5|629.5|629.5|637|637|627|627|1
1055390400000|2003-06-12 04:00:00|629.5|629.5|624.5|624.5|633.5|633.5|622.5|622.5|1
1055476800000|2003-06-13 04:00:00|624.5|624.5|614.5|614.5|634|634|613|613|1
1055736000000|2003-06-16 04:00:00|614.5|614.5|617.25|617.25|619.5|619.5|611.5|611.5|1
1055822400000|2003-06-17 04:00:00|617.25|617.25|621.25|621.25|623.5|623.5|614.5|614.5|1
1055908800000|2003-06-18 04:00:00|621.25|621.25|629|629|630|630|617|617|1
1055995200000|2003-06-19 04:00:00|629|629|630|630|636|636|628|628|1
1056081600000|2003-06-20 04:00:00|630|630|629.25|629.25|633.25|633.25|626|626|1
1056340800000|2003-06-23 04:00:00|629.25|629.25|630.25|630.25|631|631|624|624|1
1056427200000|2003-06-24 04:00:00|630.25|630.25|635.75|635.75|644|644|629|629|1
1056513600000|2003-06-25 04:00:00|635.75|635.75|642.75|642.75|645|645|634.5|634.5|1
1056600000000|2003-06-26 04:00:00|642.75|642.75|628.25|628.25|644|644|627.5|627.5|1
1056686400000|2003-06-27 04:00:00|628.25|628.25|631.5|631.5|633.75|633.75|628|628|1
1056945600000|2003-06-30 04:00:00|631.5|631.5|621.25|621.25|632.75|632.75|615|615|1
1057032000000|2003-07-01 04:00:00|621.25|621.25|626.25|626.25|627|627|618.5|618.5|1
1057118400000|2003-07-02 04:00:00|626.25|626.25|628.75|628.75|632|632|624|624|1
1057204800000|2003-07-03 04:00:00|628.75|628.75|626.75|626.75|633.5|633.5|626|626|1
1057550400000|2003-07-07 04:00:00|626.75|626.75|620.5|620.5|629|629|619|619|1
1057636800000|2003-07-08 04:00:00|620.5|620.5|613.75|613.75|623|623|613.5|613.5|1
1057723200000|2003-07-09 04:00:00|613.75|613.75|619|619|619.75|619.75|609|609|1
1057809600000|2003-07-10 04:00:00|619|619|614.5|614.5|619|619|609|609|1
1057896000000|2003-07-11 04:00:00|614.5|614.5|620.75|620.75|625|625|614|614|1
1058155200000|2003-07-14 04:00:00|620.75|620.75|610|610|624|624|608|608|1
1058241600000|2003-07-15 04:00:00|610|610|585.25|585.25|610|610|585|585|1
1058328000000|2003-07-16 04:00:00|585.25|585.25|582|582|587.5|587.5|580|580|1
1058414400000|2003-07-17 04:00:00|582|582|572.75|572.75|586.5|586.5|571.5|571.5|1
1058500800000|2003-07-18 04:00:00|572.75|572.75|560.5|560.5|573.5|573.5|559|559|1
1058760000000|2003-07-21 04:00:00|560.5|560.5|557.75|557.75|563|563|552.5|552.5|1
1058846400000|2003-07-22 04:00:00|557.75|557.75|561.75|561.75|567|567|557.75|557.75|1
1058932800000|2003-07-23 04:00:00|561.75|561.75|556.75|556.75|565|565|556|556|1
1059019200000|2003-07-24 04:00:00|556.75|556.75|547.75|547.75|559.75|559.75|547.5|547.5|1
1059105600000|2003-07-25 04:00:00|547.75|547.75|549.5|549.5|550|550|544|544|1
1059364800000|2003-07-28 04:00:00|549.5|549.5|554.25|554.25|557|557|549.5|549.5|1
1059451200000|2003-07-29 04:00:00|554.25|554.25|539.5|539.5|556|556|539|539|1
1059537600000|2003-07-30 04:00:00|539.5|539.5|534.5|534.5|546|546|532.5|532.5|1
1059624000000|2003-07-31 04:00:00|534.5|534.5|532.5|532.5|541|541|532|532|1
1059710400000|2003-08-01 04:00:00|532.5|532.5|537.5|537.5|540|540|532.5|532.5|1
1059969600000|2003-08-04 04:00:00|537.5|537.5|539.5|539.5|545|545|536|536|1
1060056000000|2003-08-05 04:00:00|539.5|539.5|542|542|544.5|544.5|537.25|537.25|1
1060142400000|2003-08-06 04:00:00|542|542|540|540|545|545|536.25|536.25|1
1060228800000|2003-08-07 04:00:00|540|540|543|543|545.5|545.5|535|535|1
1060315200000|2003-08-08 04:00:00|543|543|548.5|548.5|549|549|541|541|1
1060574400000|2003-08-11 04:00:00|548.5|548.5|556.5|556.5|560|560|548.5|548.5|1
1060660800000|2003-08-12 04:00:00|556.5|556.5|571.25|571.25|574|574|556.5|556.5|1
1060747200000|2003-08-13 04:00:00|571.25|571.25|564.5|564.5|579|579|563|563|1
1060833600000|2003-08-14 04:00:00|564.5|564.5|583|583|583|583|564|564|1
1060920000000|2003-08-15 04:00:00|583|583|552.25|552.25|583|583|548|548|1
1061179200000|2003-08-18 04:00:00|552.25|552.25|582.25|582.25|583|583|552.25|552.25|1
1061265600000|2003-08-19 04:00:00|582.25|582.25|567.75|567.75|582.25|582.25|567.25|567.25|1
1061352000000|2003-08-20 04:00:00|567.75|567.75|576.5|576.5|584|584|567.75|567.75|1
1061438400000|2003-08-21 04:00:00|576.5|576.5|578.5|578.5|591|591|576.5|576.5|1
1061524800000|2003-08-22 04:00:00|578.5|578.5|586.25|586.25|588.5|588.5|577|577|1
1061784000000|2003-08-25 04:00:00|586.25|586.25|586.25|586.25|590|590|580.5|580.5|1
1061870400000|2003-08-26 04:00:00|586.25|586.25|576.75|576.75|597.75|597.75|576|576|1
1061956800000|2003-08-27 04:00:00|576.75|576.75|582.5|582.5|583|583|576.75|576.75|1
1062043200000|2003-08-28 04:00:00|582.5|582.5|590.5|590.5|591.25|591.25|580|580|1
1062129600000|2003-08-29 04:00:00|590.5|590.5|595|595|596|596|588|588|1
1062475200000|2003-09-02 04:00:00|595|595|579.75|579.75|595|595|575.5|575.5|1
1062561600000|2003-09-03 04:00:00|579.75|579.75|586.25|586.25|589|589|579.75|579.75|1
1062648000000|2003-09-04 04:00:00|586.25|586.25|605.75|605.75|607|607|586.25|586.25|1
1062734400000|2003-09-05 04:00:00|605.75|605.75|608|608|617.5|617.5|605.75|605.75|1
1062993600000|2003-09-08 04:00:00|608|608|605.25|605.25|613|613|603.25|603.25|1
1063080000000|2003-09-09 04:00:00|605.25|605.25|615.5|615.5|659|659|605.25|605.25|1
1063166400000|2003-09-10 04:00:00|615.5|615.5|616.5|616.5|617|617|612|612|1
1063252800000|2003-09-11 04:00:00|616.5|616.5|637.5|637.5|649|649|616.5|616.5|1
1063339200000|2003-09-12 04:00:00|637.5|637.5|648|648|648|648|637.5|637.5|1
1063598400000|2003-09-15 04:00:00|648|648|619|619|648|648|616.25|616.25|1
1063684800000|2003-09-16 04:00:00|619|619|610.75|610.75|622|622|609|609|1
1063771200000|2003-09-17 04:00:00|610.75|610.75|617.25|617.25|619.75|619.75|610|610|1
1063857600000|2003-09-18 04:00:00|617.25|617.25|627|627|629.5|629.5|617.25|617.25|1
1063944000000|2003-09-19 04:00:00|627|627|638|638|638.75|638.75|626|626|1
1064203200000|2003-09-22 04:00:00|638|638|651.25|651.25|654.5|654.5|638|638|1
1064289600000|2003-09-23 04:00:00|651.25|651.25|651|651|659.75|659.75|647.5|647.5|1
1064376000000|2003-09-24 04:00:00|651|651|653|653|658|658|645.5|645.5|1
1064462400000|2003-09-25 04:00:00|653|653|655.5|655.5|662|662|651.75|651.75|1
1064548800000|2003-09-26 04:00:00|655.5|655.5|656.5|656.5|661|661|651.5|651.5|1
1064808000000|2003-09-29 04:00:00|656.5|656.5|683.25|683.25|684|684|656.5|656.5|1
1064894400000|2003-09-30 04:00:00|683.25|683.25|677.25|677.25|691|691|674|674|1
1064980800000|2003-10-01 04:00:00|677.25|677.25|687.25|687.25|694.75|694.75|677.25|677.25|1
1065067200000|2003-10-02 04:00:00|687.25|687.25|697|697|701|701|687|687|1
1065153600000|2003-10-03 04:00:00|697|697|678|678|697|697|677|677|1
1065412800000|2003-10-06 04:00:00|678|678|684|684|689|689|669|669|1
1065499200000|2003-10-07 04:00:00|684|684|687.75|687.75|690.5|690.5|684|684|1
1065585600000|2003-10-08 04:00:00|687.75|687.75|678.5|678.5|689.5|689.5|677.5|677.5|1
1065672000000|2003-10-09 04:00:00|678.5|678.5|692.5|692.5|696|696|677.5|677.5|1
1065758400000|2003-10-10 04:00:00|692.5|692.5|713.5|713.5|736|736|691|691|1
1066017600000|2003-10-13 04:00:00|713.5|713.5|731.5|731.5|740|740|713.5|713.5|1
1066104000000|2003-10-14 04:00:00|731.5|731.5|741.5|741.5|745|745|730.5|730.5|1
1066190400000|2003-10-15 04:00:00|741.5|741.5|727.5|727.5|741.5|741.5|722|722|1
1066276800000|2003-10-16 04:00:00|727.5|727.5|725.5|725.5|732.5|732.5|720|720|1
1066363200000|2003-10-17 04:00:00|725.5|725.5|729.25|729.25|743.5|743.5|725.5|725.5|1
1066622400000|2003-10-20 04:00:00|729.25|729.25|729.25|729.25|743|743|724|724|1
1066708800000|2003-10-21 04:00:00|729.25|729.25|730.25|730.25|734.75|734.75|722|722|1
1066795200000|2003-10-22 04:00:00|730.25|730.25|749.75|749.75|759.5|759.5|730.25|730.25|1
1066881600000|2003-10-23 04:00:00|749.75|749.75|763.75|763.75|768.75|768.75|749.75|749.75|1
1066968000000|2003-10-24 04:00:00|763.75|763.75|762.5|762.5|768.75|768.75|757|757|1
1067230800000|2003-10-27 05:00:00|762.5|762.5|758.5|758.5|780|780|756|756|1
1067317200000|2003-10-28 05:00:00|758.5|758.5|782|782|790|790|756|756|1
1067403600000|2003-10-29 05:00:00|782|782|800|800|801|801|778|778|1
1067490000000|2003-10-30 05:00:00|800|800|793.5|793.5|803.5|803.5|788.5|788.5|1
1067576400000|2003-10-31 05:00:00|793.5|793.5|794.25|794.25|801.75|801.75|780|780|1
1067835600000|2003-11-03 05:00:00|794.25|794.25|790|790|803.5|803.5|786|786|1
1067922000000|2003-11-04 05:00:00|790|790|757|757|791.75|791.75|748.5|748.5|1
1068008400000|2003-11-05 05:00:00|757|757|765.25|765.25|772.25|772.25|743.75|743.75|1
1068094800000|2003-11-06 05:00:00|765.25|765.25|757.75|757.75|772.25|772.25|751|751|1
1068181200000|2003-11-07 05:00:00|757.75|757.75|743|743|759|759|742|742|1
1068440400000|2003-11-10 05:00:00|743|743|757.5|757.5|758|758|731|731|1
1068526800000|2003-11-11 05:00:00|757.5|757.5|777|777|783|783|757.5|757.5|1
1068613200000|2003-11-12 05:00:00|777|777|769|769|791|791|767|767|1
1068699600000|2003-11-13 05:00:00|769|769|771|771|775|775|762|762|1
1068786000000|2003-11-14 05:00:00|771|771|773|773|777|777|768|768|1
1069045200000|2003-11-17 05:00:00|773|773|780|780|785|785|773|773|1
1069131600000|2003-11-18 05:00:00|780|780|777|777|780.5|780.5|753|753|1
1069218000000|2003-11-19 05:00:00|777|777|748.75|748.75|777|777|745|745|1
1069304400000|2003-11-20 05:00:00|748.75|748.75|759.25|759.25|761|761|744.5|744.5|1
1069390800000|2003-11-21 05:00:00|759.25|759.25|753.5|753.5|763.5|763.5|739.5|739.5|1
1069650000000|2003-11-24 05:00:00|753.5|753.5|737.25|737.25|753.5|753.5|735|735|1
1069736400000|2003-11-25 05:00:00|737.25|737.25|746|746|747|747|730.75|730.75|1
1069822800000|2003-11-26 05:00:00|746|746|745.75|745.75|751.5|751.5|742|742|1
1069995600000|2003-11-28 05:00:00|745.75|745.75|756.25|756.25|758|758|745.75|745.75|1
1070254800000|2003-12-01 05:00:00|756.25|756.25|761|761|762.75|762.75|751.5|751.5|1
1070341200000|2003-12-02 05:00:00|761|761|773.25|773.25|777|777|753|753|1
1070427600000|2003-12-03 05:00:00|773.25|773.25|778.25|778.25|784|784|773|773|1
1070514000000|2003-12-04 05:00:00|778.25|778.25|769|769|780.5|780.5|767|767|1
1070600400000|2003-12-05 05:00:00|769|769|760.5|760.5|771.5|771.5|758|758|1
1070859600000|2003-12-08 05:00:00|760.5|760.5|770.75|770.75|774.5|774.5|760.5|760.5|1
1070946000000|2003-12-09 05:00:00|770.75|770.75|787|787|788|788|770.75|770.75|1
1071032400000|2003-12-10 05:00:00|787|787|785|785|789|789|777|777|1
1071118800000|2003-12-11 05:00:00|785|785|766.75|766.75|785|785|763|763|1
1071205200000|2003-12-12 05:00:00|766.75|766.75|776.25|776.25|779.5|779.5|764.5|764.5|1
1071464400000|2003-12-15 05:00:00|776.25|776.25|773|773|779.5|779.5|766|766|1
1071550800000|2003-12-16 05:00:00|773|773|764.25|764.25|773|773|758|758|1
1071637200000|2003-12-17 05:00:00|764.25|764.25|768.5|768.5|772|772|763|763|1
1071723600000|2003-12-18 05:00:00|768.5|768.5|759.5|759.5|768.5|768.5|754|754|1
1071810000000|2003-12-19 05:00:00|759.5|759.5|764.75|764.75|774|774|759.5|759.5|1
1072069200000|2003-12-22 05:00:00|764.75|764.75|753.75|753.75|764.75|764.75|753|753|1
1072155600000|2003-12-23 05:00:00|753.75|753.75|741.25|741.25|753.75|753.75|741|741|1
1072242000000|2003-12-24 05:00:00|741.25|741.25|759.75|759.75|761.5|761.5|728|728|1
1072414800000|2003-12-26 05:00:00|759.75|759.75|792|792|793|793|759.75|759.75|1
1072674000000|2003-12-29 05:00:00|792|792|784.5|784.5|794|794|782|782|1
1072760400000|2003-12-30 05:00:00|784.5|784.5|777.5|777.5|784.5|784.5|771|771|1
1072846800000|2003-12-31 05:00:00|777.5|777.5|789|789|791|791|777|777|1
1073019600000|2004-01-02 05:00:00|789|789|792.5|792.5|800.5|800.5|788.5|788.5|1
1073278800000|2004-01-05 05:00:00|792.5|792.5|796.75|796.75|802|802|786|786|1
1073365200000|2004-01-06 05:00:00|796.75|796.75|796.25|796.25|801.5|801.5|792|792|1
1073451600000|2004-01-07 05:00:00|796.25|796.25|787.5|787.5|798|798|782.5|782.5|1
1073538000000|2004-01-08 05:00:00|787.5|787.5|793.5|793.5|794|794|783|783|1
1073624400000|2004-01-09 05:00:00|793.5|793.5|790|790|797|797|788|788|1
1073883600000|2004-01-12 05:00:00|790|790|816.5|816.5|825|825|785|785|1
1073970000000|2004-01-13 05:00:00|816.5|816.5|833|833|842|842|814|814|1
1074056400000|2004-01-14 05:00:00|833|833|835.25|835.25|839|839|823|823|1
1074142800000|2004-01-15 05:00:00|835.25|835.25|835|835|844.75|844.75|829.75|829.75|1
1074229200000|2004-01-16 05:00:00|835|835|835.75|835.75|838.5|838.5|825|825|1
1074488400000|2004-01-19 05:00:00|835.75|835.75|||836|836|835.75|835.75|1
1074574800000|2004-01-20 05:00:00|||828.25|828.25|840.5|840.5|827|827|1
1074661200000|2004-01-21 05:00:00|828.25|828.25|842|842|845|845|821|821|1
1074747600000|2004-01-22 05:00:00|842|842|840.5|840.5|845.5|845.5|837|837|1
1074834000000|2004-01-23 05:00:00|840.5|840.5|839.25|839.25|855|855|833.5|833.5|1
1075093200000|2004-01-26 05:00:00|839.25|839.25|847.5|847.5|853.5|853.5|838.5|838.5|1
1075179600000|2004-01-27 05:00:00|847.5|847.5|835.5|835.5|848.75|848.75|828|828|1
1075266000000|2004-01-28 05:00:00|835.5|835.5|804.75|804.75|835.5|835.5|802.5|802.5|1
1075352400000|2004-01-29 05:00:00|804.75|804.75|809|809|815|815|801|801|1
1075438800000|2004-01-30 05:00:00|809|809|819.5|819.5|821|821|805.5|805.5|1
1075698000000|2004-02-02 05:00:00|819.5|819.5|793|793|819.5|819.5|790.5|790.5|1
1075784400000|2004-02-03 05:00:00|793|793|802.5|802.5|805.5|805.5|791.5|791.5|1
1075870800000|2004-02-04 05:00:00|802.5|802.5|805.75|805.75|813|813|802|802|1
1075957200000|2004-02-05 05:00:00|805.75|805.75|832.25|832.25|838|838|805|805|1
1076043600000|2004-02-06 05:00:00|832.25|832.25|840|840|844.5|844.5|832|832|1
1076302800000|2004-02-09 05:00:00|840|840|847.5|847.5|851|851|819|819|1
1076389200000|2004-02-10 05:00:00|847.5|847.5|834.75|834.75|860.5|860.5|823.5|823.5|1
1076475600000|2004-02-11 05:00:00|834.75|834.75|838|838|845.5|845.5|823.5|823.5|1
1076562000000|2004-02-12 05:00:00|838|838|822|822|842|842|810|810|1
1076648400000|2004-02-13 05:00:00|822|822|829|829|830|830|815.5|815.5|1
1076907600000|2004-02-16 05:00:00|829|829|||841.25|841.25|829|829|1
1076994000000|2004-02-17 05:00:00|||851|851|853|853|832|832|1
1077080400000|2004-02-18 05:00:00|851|851|854.5|854.5|860|860|846|846|1
1077166800000|2004-02-19 05:00:00|854.5|854.5|880|880|891|891|851|851|1
1077253200000|2004-02-20 05:00:00|880|880|893|893|898|898|880|880|1
1077512400000|2004-02-23 05:00:00|893|893|911.5|911.5|918.5|918.5|893|893|1
1077598800000|2004-02-24 05:00:00|911.5|911.5|929.75|929.75|939|939|902|902|1
1077685200000|2004-02-25 05:00:00|929.75|929.75|933.75|933.75|951.5|951.5|917|917|1
1077771600000|2004-02-26 05:00:00|933.75|933.75|928|928|938.75|938.75|917|917|1
1077858000000|2004-02-27 05:00:00|928|928|942.5|942.5|946|946|918|918|1
1078117200000|2004-03-01 05:00:00|942.5|942.5|962.25|962.25|963|963|942.5|942.5|1
1078203600000|2004-03-02 05:00:00|962.25|962.25|931|931|979.5|979.5|925.75|925.75|1
1078290000000|2004-03-03 05:00:00|931|931|942|942|949|949|925.5|925.5|1
1078376400000|2004-03-04 05:00:00|942|942|932.5|932.5|953|953|923.5|923.5|1
1078462800000|2004-03-05 05:00:00|932.5|932.5|933.75|933.75|937|937|922|922|1
1078722000000|2004-03-08 05:00:00|933.75|933.75|911.5|911.5|934|934|911.5|911.5|1
1078808400000|2004-03-09 05:00:00|911.5|911.5|942|942|943|943|911.5|911.5|1
1078894800000|2004-03-10 05:00:00|942|942|923.5|923.5|953|953|922|922|1
1078981200000|2004-03-11 05:00:00|923.5|923.5|944|944|950|950|919.5|919.5|1
1079067600000|2004-03-12 05:00:00|944|944|954|954|964|964|944|944|1
1079326800000|2004-03-15 05:00:00|954|954|978.25|978.25|983.75|983.75|953|953|1
1079413200000|2004-03-16 05:00:00|978.25|978.25|989|989|996.75|996.75|975.5|975.5|1
1079499600000|2004-03-17 05:00:00|989|989|994|994|1000.5|1000.5|975.5|975.5|1
1079586000000|2004-03-18 05:00:00|994|994|1018|1018|1021.25|1021.25|994|994|1
1079672400000|2004-03-19 05:00:00|1018|1018|1024|1024|1034|1034|1013|1013|1
1079931600000|2004-03-22 05:00:00|1024|1024|1055.75|1055.75|1062|1062|1024|1024|1
1080018000000|2004-03-23 05:00:00|1055.75|1055.75|1052|1052|1059.5|1059.5|1042.5|1042.5|1
1080104400000|2004-03-24 05:00:00|1052|1052|1023.5|1023.5|1063.75|1063.75|1015|1015|1
1080190800000|2004-03-25 05:00:00|1023.5|1023.5|1028.5|1028.5|1039|1039|1016|1016|1
1080277200000|2004-03-26 05:00:00|1028.5|1028.5|1013|1013|1038|1038|1010|1010|1
1080536400000|2004-03-29 05:00:00|1013|1013|1013|1013|1023|1023|1001|1001|1
1080622800000|2004-03-30 05:00:00|1013|1013|1016.25|1016.25|1024|1024|1006.5|1006.5|1
1080709200000|2004-03-31 05:00:00|1016.25|1016.25|995|995|1017.5|1017.5|981|981|1
1080795600000|2004-04-01 05:00:00|995|995|1029.5|1029.5|1037|1037|995|995|1
1080882000000|2004-04-02 05:00:00|1029.5|1029.5|1045.5|1045.5|1046|1046|1025.5|1025.5|1
1081137600000|2004-04-05 04:00:00|1045.5|1045.5|1024.5|1024.5|1064|1064|1020|1020|1
1081224000000|2004-04-06 04:00:00|1024.5|1024.5|1009|1009|1025.25|1025.25|1003|1003|1
1081310400000|2004-04-07 04:00:00|1009|1009|1016|1016|1028|1028|1009|1009|1
1081396800000|2004-04-08 04:00:00|1016|1016|988|988|1030|1030|986|986|1
1081742400000|2004-04-12 04:00:00|988|988|967|967|993|993|963|963|1
1081828800000|2004-04-13 04:00:00|967|967|971.5|971.5|977.5|977.5|962.5|962.5|1
1081915200000|2004-04-14 04:00:00|971.5|971.5|1013|1013|1030|1030|964|964|1
1082001600000|2004-04-15 04:00:00|1013|1013|963|963|1030|1030|952|952|1
1082088000000|2004-04-16 04:00:00|963|963|965|965|977.75|977.75|950.5|950.5|1
1082347200000|2004-04-19 04:00:00|965|965|969|969|977|977|959|959|1
1082433600000|2004-04-20 04:00:00|969|969|952.75|952.75|973|973|949.5|949.5|1
1082520000000|2004-04-21 04:00:00|952.75|952.75|935|935|952.75|952.75|926|926|1
1082606400000|2004-04-22 04:00:00|935|935|947|947|955.5|955.5|935|935|1
1082692800000|2004-04-23 04:00:00|947|947|967|967|968.25|968.25|944|944|1
1082952000000|2004-04-26 04:00:00|967|967|964.5|964.5|969.5|969.5|956|956|1
1083038400000|2004-04-27 04:00:00|964.5|964.5|1003|1003|1009|1009|963.5|963.5|1
1083124800000|2004-04-28 04:00:00|1003|1003|996.5|996.5|1006|1006|987|987|1
1083211200000|2004-04-29 04:00:00|996.5|996.5|1014.5|1014.5|1025|1025|995|995|1
1083297600000|2004-04-30 04:00:00|1014.5|1014.5|1034|1034|1043|1043|1014.5|1014.5|1
1083556800000|2004-05-03 04:00:00|1034|1034|1041.5|1041.5|1048.5|1048.5|1030|1030|1
1083643200000|2004-05-04 04:00:00|1041.5|1041.5|1038.25|1038.25|1052|1052|1033|1033|1
1083729600000|2004-05-05 04:00:00|1038.25|1038.25|1034.5|1034.5|1042.5|1042.5|1029|1029|1
1083816000000|2004-05-06 04:00:00|1034.5|1034.5|1018|1018|1035|1035|1016|1016|1
1083902400000|2004-05-07 04:00:00|1018|1018|1050.5|1050.5|1052|1052|1011|1011|1
1084161600000|2004-05-10 04:00:00|1050.5|1050.5|1040.5|1040.5|1051|1051|1032.5|1032.5|1
1084248000000|2004-05-11 04:00:00|1040.5|1040.5|1053.5|1053.5|1056.5|1056.5|1040|1040|1
1084334400000|2004-05-12 04:00:00|1053.5|1053.5|991.5|991.5|1063|1063|983|983|1
1084420800000|2004-05-13 04:00:00|991.5|991.5|1013|1013|1014|1014|987|987|1
1084507200000|2004-05-14 04:00:00|1013|1013|969|969|1015|1015|960|960|1
1084766400000|2004-05-17 04:00:00|969|969|905.5|905.5|969|969|882.5|882.5|1
1084852800000|2004-05-18 04:00:00|905.5|905.5|874|874|915.75|915.75|871|871|1
1084939200000|2004-05-19 04:00:00|874|874|907.5|907.5|913|913|871|871|1
1085025600000|2004-05-20 04:00:00|907.5|907.5|869|869|913|913|860|860|1
1085112000000|2004-05-21 04:00:00|869|869|872.5|872.5|880|880|852|852|1
1085371200000|2004-05-24 04:00:00|872.5|872.5|866|866|883|883|856|856|1
1085457600000|2004-05-25 04:00:00|866|866|882.25|882.25|896|896|863.75|863.75|1
1085544000000|2004-05-26 04:00:00|882.25|882.25|872|872|894|894|863|863|1
1085630400000|2004-05-27 04:00:00|872|872|822|822|872|872|812|812|1
1085716800000|2004-05-28 04:00:00|822|822|814|814|830|830|812|812|1
1085976000000|2004-05-31 04:00:00|814|814|||844|844|814|814|1
1086062400000|2004-06-01 04:00:00|||864|864|870.5|870.5|828|828|1
1086148800000|2004-06-02 04:00:00|864|864|849.5|849.5|876|876|826|826|1
1086235200000|2004-06-03 04:00:00|849.5|849.5|806|806|849.5|849.5|800.75|800.75|1
1086321600000|2004-06-04 04:00:00|806|806|838.5|838.5|844.5|844.5|800.75|800.75|1
1086580800000|2004-06-07 04:00:00|838.5|838.5|849|849|859.5|859.5|816|816|1
1086667200000|2004-06-08 04:00:00|849|849|852|852|866|866|841.25|841.25|1
1086753600000|2004-06-09 04:00:00|852|852|852|852|863|863|845.5|845.5|1
1086840000000|2004-06-10 04:00:00|852|852|847|847|857|857|839|839|1
1086926400000|2004-06-11 04:00:00|847|847|847|847|847.75|847.75|841|841|1
1087185600000|2004-06-14 04:00:00|847|847|872.5|872.5|896|896|844|844|1
1087272000000|2004-06-15 04:00:00|872.5|872.5|884|884|892|892|868|868|1
1087358400000|2004-06-16 04:00:00|884|884|869.5|869.5|884.5|884.5|851|851|1
1087444800000|2004-06-17 04:00:00|869.5|869.5|863|863|896|896|848|848|1
1087531200000|2004-06-18 04:00:00|863|863|872|872|878|878|851|851|1
1087790400000|2004-06-21 04:00:00|872|872|888.5|888.5|894|894|865|865|1
1087876800000|2004-06-22 04:00:00|888.5|888.5|887|887|898|898|881|881|1
1087963200000|2004-06-23 04:00:00|887|887|917.5|917.5|924.75|924.75|887|887|1
1088049600000|2004-06-24 04:00:00|917.5|917.5|921.5|921.5|940|940|912.25|912.25|1
1088136000000|2004-06-25 04:00:00|921.5|921.5|920.5|920.5|925.5|925.5|913.75|913.75|1
1088395200000|2004-06-28 04:00:00|920.5|920.5|885|885|921.5|921.5|870.5|870.5|1
1088481600000|2004-06-29 04:00:00|885|885|894.5|894.5|902|902|885|885|1
1088568000000|2004-06-30 04:00:00|894.5|894.5|893|893|900|900|864|864|1
1088654400000|2004-07-01 04:00:00|893|893|933.5|933.5|948|948|892|892|1
1088740800000|2004-07-02 04:00:00|933.5|933.5|939.5|939.5|948|948|930|930|1
1089000000000|2004-07-05 04:00:00|939.5|939.5|||944|944|939.5|939.5|1
1089086400000|2004-07-06 04:00:00|||979.5|979.5|986|986|935.75|935.75|1
1089172800000|2004-07-07 04:00:00|979.5|979.5|961.5|961.5|1035|1035|955|955|1
1089259200000|2004-07-08 04:00:00|961.5|961.5|972.5|972.5|976|976|941|941|1
1089345600000|2004-07-09 04:00:00|972.5|972.5|954|954|985|985|953|953|1
1089604800000|2004-07-12 04:00:00|954|954|937|937|957|957|915|915|1
1089691200000|2004-07-13 04:00:00|937|937|911|911|937|937|906|906|1
1089777600000|2004-07-14 04:00:00|911|911|862.5|862.5|913.25|913.25|840|840|1
1089864000000|2004-07-15 04:00:00|862.5|862.5|751|751|862.5|862.5|738|738|1
1089950400000|2004-07-16 04:00:00|751|751|707.5|707.5|751|751|700|700|1
1090209600000|2004-07-19 04:00:00|707.5|707.5|707.5|707.5|721.5|721.5|699.5|699.5|1
1090296000000|2004-07-20 04:00:00|707.5|707.5|725|725|734|734|705|705|1
1090382400000|2004-07-21 04:00:00|725|725|707.5|707.5|734|734|704.5|704.5|1
1090468800000|2004-07-22 04:00:00|707.5|707.5|657.5|657.5|713|713|650|650|1
1090555200000|2004-07-23 04:00:00|657.5|657.5|669.5|669.5|680.5|680.5|650|650|1
1090814400000|2004-07-26 04:00:00|669.5|669.5|669|669|674.75|674.75|634|634|1
1090900800000|2004-07-27 04:00:00|669|669|665.5|665.5|686|686|660|660|1
1090987200000|2004-07-28 04:00:00|665.5|665.5|627|627|666|666|625|625|1
1091073600000|2004-07-29 04:00:00|627|627|624.5|624.5|646|646|618|618|1
1091160000000|2004-07-30 04:00:00|624.5|624.5|599.5|599.5|633|633|599|599|1
1091419200000|2004-08-02 04:00:00|599.5|599.5|598|598|606|606|583|583|1
1091505600000|2004-08-03 04:00:00|598|598|599.5|599.5|602|602|585|585|1
1091592000000|2004-08-04 04:00:00|599.5|599.5|590|590|607|607|590|590|1
1091678400000|2004-08-05 04:00:00|590|590|609.5|609.5|618|618|590|590|1
1091764800000|2004-08-06 04:00:00|609.5|609.5|606.75|606.75|619|619|600|600|1
1092024000000|2004-08-09 04:00:00|606.75|606.75|614.5|614.5|617|617|606.75|606.75|1
1092110400000|2004-08-10 04:00:00|614.5|614.5|630.5|630.5|632|632|605.5|605.5|1
1092196800000|2004-08-11 04:00:00|630.5|630.5|637|637|642|642|627|627|1
1092283200000|2004-08-12 04:00:00|637|637|687.5|687.5|710|710|637|637|1
1092369600000|2004-08-13 04:00:00|687.5|687.5|652|652|712|712|645|645|1
1092628800000|2004-08-16 04:00:00|652|652|575.5|575.5|652|652|565|565|1
1092715200000|2004-08-17 04:00:00|575.5|575.5|591.75|591.75|597|597|575.5|575.5|1
1092801600000|2004-08-18 04:00:00|591.75|591.75|600.25|600.25|603|603|587.25|587.25|1
1092888000000|2004-08-19 04:00:00|600.25|600.25|598.25|598.25|602.5|602.5|587|587|1
1092974400000|2004-08-20 04:00:00|598.25|598.25|594.75|594.75|599|599|589.5|589.5|1
1093233600000|2004-08-23 04:00:00|594.75|594.75|623|623|626|626|588|588|1
1093320000000|2004-08-24 04:00:00|623|623|620|620|629|629|615|615|1
1093406400000|2004-08-25 04:00:00|620|620|623.25|623.25|637.5|637.5|616.5|616.5|1
1093492800000|2004-08-26 04:00:00|623.25|623.25|616.75|616.75|626.5|626.5|614.5|614.5|1
1093579200000|2004-08-27 04:00:00|616.75|616.75|600.5|600.5|621|621|595.5|595.5|1
1093838400000|2004-08-30 04:00:00|600.5|600.5|622.5|622.5|631|631|600.5|600.5|1
1093924800000|2004-08-31 04:00:00|622.5|622.5|627.25|627.25|630.5|630.5|616|616|1
1094011200000|2004-09-01 04:00:00|627.25|627.25|636.5|636.5|648.5|648.5|623|623|1
1094097600000|2004-09-02 04:00:00|636.5|636.5|627.75|627.75|636.5|636.5|623|623|1
1094184000000|2004-09-03 04:00:00|627.75|627.75|614.75|614.75|627.75|627.75|613.5|613.5|1
1094443200000|2004-09-06 04:00:00|614.75|614.75|||614.75|614.75|614.75|614.75|1
1094529600000|2004-09-07 04:00:00|||588|588|607.75|607.75|583|583|1
1094616000000|2004-09-08 04:00:00|588|588|581.5|581.5|593|593|577.5|577.5|1
1094702400000|2004-09-09 04:00:00|581.5|581.5|581.25|581.25|588|588|577.5|577.5|1
1094788800000|2004-09-10 04:00:00|581.25|581.25|563|563|584|584|560|560|1
1095048000000|2004-09-13 04:00:00|563|563|561|561|564|564|556|556|1
1095134400000|2004-09-14 04:00:00|561|561|560|560|567|567|559.75|559.75|1
1095220800000|2004-09-15 04:00:00|560|560|566.5|566.5|572|572|560|560|1
1095307200000|2004-09-16 04:00:00|566.5|566.5|557.25|557.25|575|575|556|556|1
1095393600000|2004-09-17 04:00:00|557.25|557.25|553|553|561.5|561.5|552.25|552.25|1
1095652800000|2004-09-20 04:00:00|553|553|543.75|543.75|553|553|542.5|542.5|1
1095739200000|2004-09-21 04:00:00|543.75|543.75|542.25|542.25|546.5|546.5|541|541|1
1095825600000|2004-09-22 04:00:00|542.25|542.25|538.25|538.25|545|545|535.75|535.75|1
1095912000000|2004-09-23 04:00:00|538.25|538.25|537.75|537.75|543|543|534.25|534.25|1
1095998400000|2004-09-24 04:00:00|537.75|537.75|523.5|523.5|537.75|537.75|523|523|1
1096257600000|2004-09-27 04:00:00|523.5|523.5|531|531|534|534|521.5|521.5|1
1096344000000|2004-09-28 04:00:00|531|531|531.5|531.5|534|534|527.5|527.5|1
1096430400000|2004-09-29 04:00:00|531.5|531.5|533.5|533.5|539.5|539.5|531|531|1
1096516800000|2004-09-30 04:00:00|533.5|533.5|527|527|533.5|533.5|525|525|1
1096603200000|2004-10-01 04:00:00|527|527|534.5|534.5|539.5|539.5|527|527|1
1096862400000|2004-10-04 04:00:00|534.5|534.5|525.25|525.25|534.5|534.5|522|522|1
1096948800000|2004-10-05 04:00:00|525.25|525.25|524|524|530.5|530.5|519|519|1
1097035200000|2004-10-06 04:00:00|524|524|526.25|526.25|533.5|533.5|520.25|520.25|1
1097121600000|2004-10-07 04:00:00|526.25|526.25|525.75|525.75|532|532|524|524|1
1097208000000|2004-10-08 04:00:00|525.75|525.75|528.5|528.5|533|533|524|524|1
1097467200000|2004-10-11 04:00:00|528.5|528.5|539|539|540.5|540.5|525.75|525.75|1
1097553600000|2004-10-12 04:00:00|539|539|513|513|539|539|506|506|1
1097640000000|2004-10-13 04:00:00|513|513|509.5|509.5|514.25|514.25|507|507|1
1097726400000|2004-10-14 04:00:00|509.5|509.5|515.5|515.5|516.5|516.5|508.75|508.75|1
1097812800000|2004-10-15 04:00:00|515.5|515.5|514|514|518|518|513|513|1
1098072000000|2004-10-18 04:00:00|514|514|514.75|514.75|517.5|517.5|507.75|507.75|1
1098158400000|2004-10-19 04:00:00|514.75|514.75|527.75|527.75|529|529|513.5|513.5|1
1098244800000|2004-10-20 04:00:00|527.75|527.75|532.5|532.5|534|534|525|525|1
1098331200000|2004-10-21 04:00:00|532.5|532.5|528|528|537.25|537.25|527|527|1
1098417600000|2004-10-22 04:00:00|528|528|530|530|533.5|533.5|525.5|525.5|1
1098676800000|2004-10-25 04:00:00|530|530|541|541|545|545|521.5|521.5|1
1098763200000|2004-10-26 04:00:00|541|541|539|539|542.75|542.75|535|535|1
1098849600000|2004-10-27 04:00:00|539|539|530|530|540|540|528.5|528.5|1
1098936000000|2004-10-28 04:00:00|530|530|529.5|529.5|534|534|527|527|1
1099022400000|2004-10-29 04:00:00|529.5|529.5|527.5|527.5|533|533|523.75|523.75|1
1099285200000|2004-11-01 05:00:00|527.5|527.5|518|518|527.5|527.5|515.5|515.5|1
1099371600000|2004-11-02 05:00:00|518|518|528|528|543|543|516.75|516.75|1
1099458000000|2004-11-03 05:00:00|528|528|524.25|524.25|538|538|521.5|521.5|1
1099544400000|2004-11-04 05:00:00|524.25|524.25|509.5|509.5|525|525|509|509|1
1099630800000|2004-11-05 05:00:00|509.5|509.5|505|505|510|510|504.25|504.25|1
1099890000000|2004-11-08 05:00:00|505|505|502|502|508|508|501|501|1
1099976400000|2004-11-09 05:00:00|502|502|510.5|510.5|511.25|511.25|502|502|1
1100062800000|2004-11-10 05:00:00|510.5|510.5|523|523|536|536|510|510|1
1100149200000|2004-11-11 05:00:00|523|523|520.5|520.5|529|529|518|518|1
1100235600000|2004-11-12 05:00:00|520.5|520.5|523.5|523.5|527.5|527.5|512|512|1
1100494800000|2004-11-15 05:00:00|523.5|523.5|535.75|535.75|540|540|523.5|523.5|1
1100581200000|2004-11-16 05:00:00|535.75|535.75|540.5|540.5|542|542|531.25|531.25|1
1100667600000|2004-11-17 05:00:00|540.5|540.5|553|553|555|555|540.5|540.5|1
1100754000000|2004-11-18 05:00:00|553|553|555|555|557|557|548.5|548.5|1
1100840400000|2004-11-19 05:00:00|555|555|550.5|550.5|557|557|545|545|1
1101099600000|2004-11-22 05:00:00|550.5|550.5|554.5|554.5|557|557|547.5|547.5|1
1101186000000|2004-11-23 05:00:00|554.5|554.5|561.25|561.25|562|562|553.5|553.5|1
1101272400000|2004-11-24 05:00:00|561.25|561.25|554|554|561.25|561.25|553|553|1
1101445200000|2004-11-26 05:00:00|554|554|548.5|548.5|558|558|546.5|546.5|1
1101704400000|2004-11-29 05:00:00|548.5|548.5|539.5|539.5|548.5|548.5|535|535|1
1101790800000|2004-11-30 05:00:00|539.5|539.5|534.75|534.75|540.5|540.5|532.5|532.5|1
1101877200000|2004-12-01 05:00:00|534.75|534.75|528|528|538.5|538.5|527|527|1
1101963600000|2004-12-02 05:00:00|528|528|520.75|520.75|529.5|529.5|520.25|520.25|1
1102050000000|2004-12-03 05:00:00|520.75|520.75|525.75|525.75|527|527|519.75|519.75|1
1102309200000|2004-12-06 05:00:00|525.75|525.75|529.75|529.75|533.75|533.75|525.75|525.75|1
1102395600000|2004-12-07 05:00:00|529.75|529.75|522|522|531.5|531.5|521.5|521.5|1
1102482000000|2004-12-08 05:00:00|522|522|529.25|529.25|532.5|532.5|517.5|517.5|1
1102568400000|2004-12-09 05:00:00|529.25|529.25|526.5|526.5|530.75|530.75|524|524|1
1102654800000|2004-12-10 05:00:00|526.5|526.5|533|533|539|539|523.25|523.25|1
1102914000000|2004-12-13 05:00:00|533|533|546.75|546.75|552|552|533|533|1
1103000400000|2004-12-14 05:00:00|546.75|546.75|550.25|550.25|551|551|539.25|539.25|1
1103086800000|2004-12-15 05:00:00|550.25|550.25|546|546|552|552|545|545|1
1103173200000|2004-12-16 05:00:00|546|546|544.5|544.5|551.5|551.5|544|544|1
1103259600000|2004-12-17 05:00:00|544.5|544.5|548.75|548.75|550|550|538|538|1
1103518800000|2004-12-20 05:00:00|548.75|548.75|550|550|566|566|547|547|1
1103605200000|2004-12-21 05:00:00|550|550|549|549|552|552|547|547|1
1103691600000|2004-12-22 05:00:00|549|549|546.25|546.25|549|549|544|544|1
1103778000000|2004-12-23 05:00:00|546.25|546.25|550.5|550.5|552.5|552.5|545.5|545.5|1
1104123600000|2004-12-27 05:00:00|550.5|550.5|557.25|557.25|560|560|549.25|549.25|1
1104210000000|2004-12-28 05:00:00|557.25|557.25|551.25|551.25|557.25|557.25|550.5|550.5|1
1104296400000|2004-12-29 05:00:00|551.25|551.25|546.75|546.75|556|556|546|546|1
1104382800000|2004-12-30 05:00:00|546.75|546.75|547.75|547.75|552|552|539.5|539.5|1
1104728400000|2005-01-03 05:00:00|547.75|547.75|537.25|537.25|547.75|547.75|537|537|1
1104814800000|2005-01-04 05:00:00|537.25|537.25|529.75|529.75|537.25|537.25|528|528|1
1104901200000|2005-01-05 05:00:00|529.75|529.75|534|534|537|537|529.5|529.5|1
1104987600000|2005-01-06 05:00:00|534|534|541.75|541.75|542.5|542.5|534|534|1
1105074000000|2005-01-07 05:00:00|541.75|541.75|551.75|551.75|554|554|541|541|1
1105333200000|2005-01-10 05:00:00|551.75|551.75|560|560|560.5|560.5|549|549|1
1105419600000|2005-01-11 05:00:00|560|560|557.5|557.5|563|563|554|554|1
1105506000000|2005-01-12 05:00:00|557.5|557.5|554|554|560|560|552|552|1
1105592400000|2005-01-13 05:00:00|554|554|557.5|557.5|558|558|548.5|548.5|1
1105678800000|2005-01-14 05:00:00|557.5|557.5|542|542|557.5|557.5|539|539|1
1106024400000|2005-01-18 05:00:00|542|542|513.5|513.5|542|542|510|510|1
1106110800000|2005-01-19 05:00:00|513.5|513.5|517.75|517.75|521.5|521.5|513.5|513.5|1
1106197200000|2005-01-20 05:00:00|517.75|517.75|523.25|523.25|524.25|524.25|515.5|515.5|1
1106283600000|2005-01-21 05:00:00|523.25|523.25|516.75|516.75|524.5|524.5|515.5|515.5|1
1106542800000|2005-01-24 05:00:00|516.75|516.75|520|520|525|525|516.75|516.75|1
1106629200000|2005-01-25 05:00:00|520|520|526|526|528|528|515.5|515.5|1
1106715600000|2005-01-26 05:00:00|526|526|523|523|529.5|529.5|522.5|522.5|1
1106802000000|2005-01-27 05:00:00|523|523|515.75|515.75|523|523|515.5|515.5|1
1106888400000|2005-01-28 05:00:00|515.75|515.75|514|514|517.5|517.5|512.5|512.5|1
1107147600000|2005-01-31 05:00:00|514|514|514.75|514.75|518.5|518.5|509|509|1
1107234000000|2005-02-01 05:00:00|514.75|514.75|507|507|518.25|518.25|506|506|1
1107320400000|2005-02-02 05:00:00|507|507|505.25|505.25|509|509|505|505|1
1107406800000|2005-02-03 05:00:00|505.25|505.25|502|502|508|508|501.5|501.5|1
1107493200000|2005-02-04 05:00:00|502|502|499.5|499.5|503.25|503.25|498.5|498.5|1
1107752400000|2005-02-07 05:00:00|499.5|499.5|501.25|501.25|507.25|507.25|498.5|498.5|1
1107838800000|2005-02-08 05:00:00|501.25|501.25|503.5|503.5|505.75|505.75|500.5|500.5|1
1107925200000|2005-02-09 05:00:00|503.5|503.5|510.75|510.75|512|512|503|503|1
1108011600000|2005-02-10 05:00:00|510.75|510.75|516|516|519.5|519.5|509.5|509.5|1
1108098000000|2005-02-11 05:00:00|516|516|525.75|525.75|528.5|528.5|514.25|514.25|1
1108357200000|2005-02-14 05:00:00|525.75|525.75|535.75|535.75|537|537|525.75|525.75|1
1108443600000|2005-02-15 05:00:00|535.75|535.75|535.25|535.25|538|538|532.5|532.5|1
1108530000000|2005-02-16 05:00:00|535.25|535.25|535|535|535.5|535.5|529.25|529.25|1
1108616400000|2005-02-17 05:00:00|535|535|552|552|552|552|533.5|533.5|1
1108702800000|2005-02-18 05:00:00|552|552|552.5|552.5|561|561|548.5|548.5|1
1109048400000|2005-02-22 05:00:00|552.5|552.5|577|577|583|583|552.5|552.5|1
1109134800000|2005-02-23 05:00:00|577|577|576.75|576.75|577.5|577.5|566.5|566.5|1
1109221200000|2005-02-24 05:00:00|576.75|576.75|569|569|587|587|568|568|1
1109307600000|2005-02-25 05:00:00|569|569|597.5|597.5|599|599|566.5|566.5|1
1109566800000|2005-02-28 05:00:00|597.5|597.5|615.5|615.5|618.5|618.5|597.5|597.5|1
1109653200000|2005-03-01 05:00:00|615.5|615.5|605|605|618|618|604.5|604.5|1
1109739600000|2005-03-02 05:00:00|605|605|618.75|618.75|623|623|605|605|1
1109826000000|2005-03-03 05:00:00|618.75|618.75|620|620|621|621|608|608|1
1109912400000|2005-03-04 05:00:00|620|620|622.75|622.75|628|628|615.75|615.75|1
1110171600000|2005-03-07 05:00:00|622.75|622.75|608.5|608.5|628.75|628.75|607|607|1
1110258000000|2005-03-08 05:00:00|608.5|608.5|619.5|619.5|623.5|623.5|601.5|601.5|1
1110344400000|2005-03-09 05:00:00|619.5|619.5|624|624|625|625|615.5|615.5|1
1110430800000|2005-03-10 05:00:00|624|624|633.25|633.25|633.5|633.5|620|620|1
1110517200000|2005-03-11 05:00:00|633.25|633.25|656.75|656.75|660|660|633.25|633.25|1
1110776400000|2005-03-14 05:00:00|656.75|656.75|654|654|657.5|657.5|648|648|1
1110862800000|2005-03-15 05:00:00|654|654|681|681|684.5|684.5|654|654|1
1110949200000|2005-03-16 05:00:00|681|681|673.5|673.5|691.75|691.75|669.75|669.75|1
1111035600000|2005-03-17 05:00:00|673.5|673.5|671.5|671.5|678.5|678.5|648|648|1
1111122000000|2005-03-18 05:00:00|671.5|671.5|649|649|679.5|679.5|629|629|1
1111381200000|2005-03-21 05:00:00|649|649|626.5|626.5|652.5|652.5|625|625|1
1111467600000|2005-03-22 05:00:00|626.5|626.5|627.25|627.25|634.5|634.5|625|625|1
1111554000000|2005-03-23 05:00:00|627.25|627.25|623.25|623.25|627.25|627.25|614|614|1
1111640400000|2005-03-24 05:00:00|623.25|623.25|628.75|628.75|632.5|632.5|617|617|1
1111986000000|2005-03-28 05:00:00|628.75|628.75|625.75|625.75|632|632|620.5|620.5|1
1112072400000|2005-03-29 05:00:00|625.75|625.75|624|624|628.5|628.5|621.5|621.5|1
1112158800000|2005-03-30 05:00:00|624|624|641|641|644|644|623.5|623.5|1
1112245200000|2005-03-31 05:00:00|641|641|627.5|627.5|661|661|623|623|1
1112331600000|2005-04-01 05:00:00|627.5|627.5|614|614|632|632|610|610|1
1112587200000|2005-04-04 04:00:00|614|614|615|615|620.5|620.5|610|610|1
1112673600000|2005-04-05 04:00:00|615|615|617.5|617.5|623|623|608|608|1
1112760000000|2005-04-06 04:00:00|617.5|617.5|623.25|623.25|627.5|627.5|611|611|1
1112846400000|2005-04-07 04:00:00|623.25|623.25|623.5|623.5|630|630|620|620|1
1112932800000|2005-04-08 04:00:00|623.5|623.5|612|612|628|628|608.5|608.5|1
1113192000000|2005-04-11 04:00:00|612|612|616.75|616.75|617.5|617.5|602|602|1
1113278400000|2005-04-12 04:00:00|616.75|616.75|617.5|617.5|624|624|613|613|1
1113364800000|2005-04-13 04:00:00|617.5|617.5|623.25|623.25|625|625|611|611|1
1113451200000|2005-04-14 04:00:00|623.25|623.25|617|617|626.5|626.5|616|616|1
1113537600000|2005-04-15 04:00:00|617|617|616.25|616.25|621|621|613.25|613.25|1
1113796800000|2005-04-18 04:00:00|616.25|616.25|609.5|609.5|617.75|617.75|609|609|1
1113883200000|2005-04-19 04:00:00|609.5|609.5|631|631|632|632|609|609|1
1113969600000|2005-04-20 04:00:00|631|631|630.75|630.75|640|640|626|626|1
1114056000000|2005-04-21 04:00:00|630.75|630.75|637.75|637.75|639.5|639.5|627|627|1
1114142400000|2005-04-22 04:00:00|637.75|637.75|633|633|640|640|631.5|631.5|1
1114401600000|2005-04-25 04:00:00|633|633|635.25|635.25|649.5|649.5|633|633|1
1114488000000|2005-04-26 04:00:00|635.25|635.25|636.75|636.75|640|640|633|633|1
1114574400000|2005-04-27 04:00:00|636.75|636.75|627.25|627.25|639|639|625|625|1
1114660800000|2005-04-28 04:00:00|627.25|627.25|618|618|634.5|634.5|617.5|617.5|1
1114747200000|2005-04-29 04:00:00|618|618|619.25|619.25|625.75|625.75|616|616|1
1115006400000|2005-05-02 04:00:00|619.25|619.25|619.25|619.25|620|620|608.5|608.5|1
1115092800000|2005-05-03 04:00:00|619.25|619.25|618.75|618.75|624.5|624.5|614|614|1
1115179200000|2005-05-04 04:00:00|618.75|618.75|620|620|624.5|624.5|617|617|1
1115265600000|2005-05-05 04:00:00|620|620|623.5|623.5|626|626|620|620|1
1115352000000|2005-05-06 04:00:00|623.5|623.5|635|635|636|636|620.5|620.5|1
1115611200000|2005-05-09 04:00:00|635|635|632|632|642.5|642.5|631|631|1
1115697600000|2005-05-10 04:00:00|632|632|628.25|628.25|637|637|628|628|1
1115784000000|2005-05-11 04:00:00|628.25|628.25|628|628|632|632|623|623|1
1115870400000|2005-05-12 04:00:00|628|628|619.75|619.75|637|637|618.5|618.5|1
1115956800000|2005-05-13 04:00:00|619.75|619.75|603.75|603.75|622|622|602|602|1
1116216000000|2005-05-16 04:00:00|603.75|603.75|623.5|623.5|625|625|603.75|603.75|1
1116302400000|2005-05-17 04:00:00|623.5|623.5|620.75|620.75|626|626|616.5|616.5|1
1116388800000|2005-05-18 04:00:00|620.75|620.75|633.25|633.25|640.5|640.5|617.5|617.5|1
1116475200000|2005-05-19 04:00:00|633.25|633.25|629.25|629.25|638.25|638.25|628.5|628.5|1
1116561600000|2005-05-20 04:00:00|629.25|629.25|632|632|638.5|638.5|628.25|628.25|1
1116820800000|2005-05-23 04:00:00|632|632|640|640|650|650|632|632|1
1116907200000|2005-05-24 04:00:00|640|640|645.5|645.5|646|646|637|637|1
1116993600000|2005-05-25 04:00:00|645.5|645.5|666.5|666.5|668|668|645.5|645.5|1
1117080000000|2005-05-26 04:00:00|666.5|666.5|676|676|677.5|677.5|663|663|1
1117166400000|2005-05-27 04:00:00|676|676|667.75|667.75|681|681|665|665|1
1117512000000|2005-05-31 04:00:00|667.75|667.75|680.25|680.25|687|687|667.75|667.75|1
1117598400000|2005-06-01 04:00:00|680.25|680.25|685.25|685.25|690|690|673.5|673.5|1
1117684800000|2005-06-02 04:00:00|685.25|685.25|668.5|668.5|685.25|685.25|664.5|664.5|1
1117771200000|2005-06-03 04:00:00|668.5|668.5|675.25|675.25|680.5|680.5|664.5|664.5|1
1118030400000|2005-06-06 04:00:00|675.25|675.25|677.75|677.75|695.5|695.5|675.25|675.25|1
1118116800000|2005-06-07 04:00:00|677.75|677.75|674.75|674.75|685|685|673.75|673.75|1
1118203200000|2005-06-08 04:00:00|674.75|674.75|667.5|667.5|676|676|666|666|1
1118289600000|2005-06-09 04:00:00|667.5|667.5|673.25|673.25|675.5|675.5|657.5|657.5|1
1118376000000|2005-06-10 04:00:00|673.25|673.25|666.25|666.25|680|680|664.5|664.5|1
1118635200000|2005-06-13 04:00:00|666.25|666.25|680.5|680.5|688|688|666.25|666.25|1
1118721600000|2005-06-14 04:00:00|680.5|680.5|689.75|689.75|695|695|675|675|1
1118808000000|2005-06-15 04:00:00|689.75|689.75|702.5|702.5|705.5|705.5|688.25|688.25|1
1118894400000|2005-06-16 04:00:00|702.5|702.5|700.75|700.75|710.5|710.5|698.5|698.5|1
1118980800000|2005-06-17 04:00:00|700.75|700.75|724|724|727.5|727.5|698.5|698.5|1
1119240000000|2005-06-20 04:00:00|724|724|739|739|752|752|724|724|1
1119326400000|2005-06-21 04:00:00|739|739|735.25|735.25|746|746|728.5|728.5|1
1119412800000|2005-06-22 04:00:00|735.25|735.25|737|737|757.5|757.5|733|733|1
1119499200000|2005-06-23 04:00:00|737|737|725.75|725.75|744|744|724.5|724.5|1
1119585600000|2005-06-24 04:00:00|725.75|725.75|744.5|744.5|746|746|725.75|725.75|1
1119844800000|2005-06-27 04:00:00|744.5|744.5|694.5|694.5|755|755|694.5|694.5|1
1119931200000|2005-06-28 04:00:00|694.5|694.5|666.75|666.75|700|700|650|650|1
1120017600000|2005-06-29 04:00:00|666.75|666.75|672|672|681.5|681.5|659|659|1
1120104000000|2005-06-30 04:00:00|672|672|651.75|651.75|679|679|647|647|1
1120190400000|2005-07-01 04:00:00|651.75|651.75|673.5|673.5|674|674|651.75|651.75|1
1120536000000|2005-07-05 04:00:00|673.5|673.5|712.25|712.25|723|723|673.5|673.5|1
1120622400000|2005-07-06 04:00:00|712.25|712.25|696.25|696.25|716.5|716.5|696|696|1
1120708800000|2005-07-07 04:00:00|696.25|696.25|692|692|706|706|668|668|1
1120795200000|2005-07-08 04:00:00|692|692|675.5|675.5|692|692|666|666|1
1121054400000|2005-07-11 04:00:00|675.5|675.5|688|688|692|692|655.75|655.75|1
1121140800000|2005-07-12 04:00:00|688|688|698.5|698.5|699|699|675|675|1
1121227200000|2005-07-13 04:00:00|698.5|698.5|711.5|711.5|717|717|698.5|698.5|1
1121313600000|2005-07-14 04:00:00|711.5|711.5|723|723|738|738|710|710|1
1121400000000|2005-07-15 04:00:00|723|723|721|721|730|730|712.5|712.5|1
1121659200000|2005-07-18 04:00:00|721|721|717.25|717.25|738|738|709|709|1
1121745600000|2005-07-19 04:00:00|717.25|717.25|682.5|682.5|720|720|675|675|1
1121832000000|2005-07-20 04:00:00|682.5|682.5|684.5|684.5|685|685|666.5|666.5|1
1121918400000|2005-07-21 04:00:00|684.5|684.5|669.5|669.5|689.25|689.25|660.5|660.5|1
1122004800000|2005-07-22 04:00:00|669.5|669.5|669.25|669.25|677.75|677.75|665.5|665.5|1
1122264000000|2005-07-25 04:00:00|669.25|669.25|669.75|669.75|672|672|659.75|659.75|1
1122350400000|2005-07-26 04:00:00|669.75|669.75|676|676|696|696|667.75|667.75|1
1122436800000|2005-07-27 04:00:00|676|676|673.75|673.75|680|680|667.25|667.25|1
1122523200000|2005-07-28 04:00:00|673.75|673.75|684.25|684.25|690|690|673.5|673.5|1
1122609600000|2005-07-29 04:00:00|684.25|684.25|671.75|671.75|688.75|688.75|667|667|1
1122868800000|2005-08-01 04:00:00|671.75|671.75|673|673|680|680|666|666|1
1122955200000|2005-08-02 04:00:00|673|673|689.5|689.5|693.5|693.5|673|673|1
1123041600000|2005-08-03 04:00:00|689.5|689.5|670|670|694|694|670|670|1
1123128000000|2005-08-04 04:00:00|670|670|671.25|671.25|675.5|675.5|666.75|666.75|1
1123214400000|2005-08-05 04:00:00|671.25|671.25|658.5|658.5|679|679|640|640|1
1123473600000|2005-08-08 04:00:00|658.5|658.5|660.5|660.5|672|672|658.5|658.5|1
1123560000000|2005-08-09 04:00:00|660.5|660.5|643|643|660.5|660.5|640|640|1
1123646400000|2005-08-10 04:00:00|643|643|643.5|643.5|645|645|636.25|636.25|1
1123732800000|2005-08-11 04:00:00|643.5|643.5|641|641|647|647|641|641|1
1123819200000|2005-08-12 04:00:00|641|641|643|643|654|654|634|634|1
1124078400000|2005-08-15 04:00:00|643|643|612.75|612.75|643|643|609|609|1
1124164800000|2005-08-16 04:00:00|612.75|612.75|616.75|616.75|619.75|619.75|608.25|608.25|1
1124251200000|2005-08-17 04:00:00|616.75|616.75|615|615|620.5|620.5|609.5|609.5|1
1124337600000|2005-08-18 04:00:00|615|615|609.75|609.75|618|618|609.5|609.5|1
1124424000000|2005-08-19 04:00:00|609.75|609.75|597.25|597.25|609.75|609.75|595|595|1
1124683200000|2005-08-22 04:00:00|597.25|597.25|607.25|607.25|608|608|597.25|597.25|1
1124769600000|2005-08-23 04:00:00|607.25|607.25|610.75|610.75|615.75|615.75|605.5|605.5|1
1124856000000|2005-08-24 04:00:00|610.75|610.75|602.5|602.5|612|612|602|602|1
1124942400000|2005-08-25 04:00:00|602.5|602.5|587|587|605|605|584.5|584.5|1
1125028800000|2005-08-26 04:00:00|587|587|591|591|592.5|592.5|584|584|1
1125288000000|2005-08-29 04:00:00|591|591|594|594|600.5|600.5|590|590|1
1125374400000|2005-08-30 04:00:00|594|594|599.75|599.75|610|610|590.75|590.75|1
1125460800000|2005-08-31 04:00:00|599.75|599.75|586.75|586.75|604.5|604.5|584.75|584.75|1
1125547200000|2005-09-01 04:00:00|586.75|586.75|595.75|595.75|596|596|584|584|1
1125633600000|2005-09-02 04:00:00|595.75|595.75|588.5|588.5|600.5|600.5|587.5|587.5|1
1125979200000|2005-09-06 04:00:00|588.5|588.5|604.75|604.75|607.5|607.5|588.5|588.5|1
1126065600000|2005-09-07 04:00:00|604.75|604.75|595|595|604.75|604.75|591.5|591.5|1
1126152000000|2005-09-08 04:00:00|595|595|590.5|590.5|595|595|590|590|1
1126238400000|2005-09-09 04:00:00|590.5|590.5|580.5|580.5|596.5|596.5|580|580|1
1126497600000|2005-09-12 04:00:00|580.5|580.5|575|575|581.75|581.75|567|567|1
1126584000000|2005-09-13 04:00:00|575|575|576|576|577|577|569|569|1
1126670400000|2005-09-14 04:00:00|576|576|569.5|569.5|576.25|576.25|567|567|1
1126756800000|2005-09-15 04:00:00|569.5|569.5|568.75|568.75|579.5|579.5|568|568|1
1126843200000|2005-09-16 04:00:00|568.75|568.75|571.25|571.25|573.5|573.5|566.25|566.25|1
1127102400000|2005-09-19 04:00:00|571.25|571.25|576|576|578.5|578.5|568.25|568.25|1
1127188800000|2005-09-20 04:00:00|576|576|572|572|578.5|578.5|569.25|569.25|1
1127275200000|2005-09-21 04:00:00|572|572|577.75|577.75|586|586|570.75|570.75|1
1127361600000|2005-09-22 04:00:00|577.75|577.75|580.5|580.5|585|585|574.5|574.5|1
1127448000000|2005-09-23 04:00:00|580.5|580.5|574|574|584|584|573.25|573.25|1
1127707200000|2005-09-26 04:00:00|574|574|567.5|567.5|575.25|575.25|566|566|1
1127793600000|2005-09-27 04:00:00|567.5|567.5|557.5|557.5|567.5|567.5|556.5|556.5|1
1127880000000|2005-09-28 04:00:00|557.5|557.5|562.75|562.75|564.5|564.5|556.5|556.5|1
1127966400000|2005-09-29 04:00:00|562.75|562.75|560.5|560.5|567.5|567.5|558|558|1
1128052800000|2005-09-30 04:00:00|560.5|560.5|573.25|573.25|575|575|560|560|1
1128312000000|2005-10-03 04:00:00|573.25|573.25|581|581|586|586|566|566|1
1128398400000|2005-10-04 04:00:00|581|581|562.5|562.5|581|581|558|558|1
1128484800000|2005-10-05 04:00:00|562.5|562.5|563.5|563.5|567.5|567.5|562|562|1
1128571200000|2005-10-06 04:00:00|563.5|563.5|564.25|564.25|574|574|559.5|559.5|1
1128657600000|2005-10-07 04:00:00|564.25|564.25|564.25|564.25|569|569|562.25|562.25|1
1128916800000|2005-10-10 04:00:00|564.25|564.25|555.5|555.5|564.25|564.25|554.5|554.5|1
1129003200000|2005-10-11 04:00:00|555.5|555.5|563.5|563.5|566.5|566.5|554|554|1
1129089600000|2005-10-12 04:00:00|563.5|563.5|589|589|594|594|560|560|1
1129176000000|2005-10-13 04:00:00|589|589|588.25|588.25|595.5|595.5|585.25|585.25|1
1129262400000|2005-10-14 04:00:00|588.25|588.25|589.5|589.5|595|595|587.25|587.25|1
1129521600000|2005-10-17 04:00:00|589.5|589.5|591.25|591.25|599.5|599.5|586.25|586.25|1
1129608000000|2005-10-18 04:00:00|591.25|591.25|584.5|584.5|597|597|582.25|582.25|1
1129694400000|2005-10-19 04:00:00|584.5|584.5|589.25|589.25|590.5|590.5|583|583|1
1129780800000|2005-10-20 04:00:00|589.25|589.25|585|585|590.5|590.5|582.5|582.5|1
1129867200000|2005-10-21 04:00:00|585|585|572.25|572.25|592.25|592.25|571|571|1
1130126400000|2005-10-24 04:00:00|572.25|572.25|575|575|575.5|575.5|566.5|566.5|1
1130212800000|2005-10-25 04:00:00|575|575|578|578|582|582|571.75|571.75|1
1130299200000|2005-10-26 04:00:00|578|578|571.5|571.5|578.5|578.5|571|571|1
1130385600000|2005-10-27 04:00:00|571.5|571.5|571|571|575|575|570|570|1
1130472000000|2005-10-28 04:00:00|571|571|565|565|571.5|571.5|563.25|563.25|1
1130734800000|2005-10-31 05:00:00|565|565|564.75|564.75|566|566|562.5|562.5|1
1130821200000|2005-11-01 05:00:00|564.75|564.75|574.5|574.5|578.5|578.5|564|564|1
1130907600000|2005-11-02 05:00:00|574.5|574.5|573.5|573.5|578.5|578.5|570|570|1
1130994000000|2005-11-03 05:00:00|573.5|573.5|591.75|591.75|592|592|573.5|573.5|1
1131080400000|2005-11-04 05:00:00|591.75|591.75|580.5|580.5|594|594|579|579|1
1131339600000|2005-11-07 05:00:00|580.5|580.5|571.5|571.5|585.25|585.25|570.5|570.5|1
1131426000000|2005-11-08 05:00:00|571.5|571.5|574.25|574.25|575.5|575.5|570.5|570.5|1
1131512400000|2005-11-09 05:00:00|574.25|574.25|578.25|578.25|581|581|569.5|569.5|1
1131598800000|2005-11-10 05:00:00|578.25|578.25|577|577|581.25|581.25|568.5|568.5|1
1131685200000|2005-11-11 05:00:00|577|577|593|593|594|594|577|577|1
1131944400000|2005-11-14 05:00:00|593|593|590.25|590.25|602.75|602.75|588|588|1
1132030800000|2005-11-15 05:00:00|590.25|590.25|592.25|592.25|601|601|590.25|590.25|1
1132117200000|2005-11-16 05:00:00|592.25|592.25|576.75|576.75|594.5|594.5|574|574|1
1132203600000|2005-11-17 05:00:00|576.75|576.75|579.25|579.25|581.5|581.5|573.5|573.5|1
1132290000000|2005-11-18 05:00:00|579.25|579.25|569.75|569.75|579.5|579.5|569|569|1
1132549200000|2005-11-21 05:00:00|569.75|569.75|572.25|572.25|576|576|569.75|569.75|1
1132635600000|2005-11-22 05:00:00|572.25|572.25|572.25|572.25|576|576|571.25|571.25|1
1132722000000|2005-11-23 05:00:00|572.25|572.25|562|562|572.25|572.25|561|561|1
1132894800000|2005-11-25 05:00:00|562|562|554.25|554.25|562|562|552.25|552.25|1
1133154000000|2005-11-28 05:00:00|554.25|554.25|558.25|558.25|559|559|544.25|544.25|1
1133240400000|2005-11-29 05:00:00|558.25|558.25|554|554|560|560|550.5|550.5|1
1133326800000|2005-11-30 05:00:00|554|554|558|558|561.5|561.5|551.25|551.25|1
1133413200000|2005-12-01 05:00:00|558|558|559.75|559.75|564|564|554|554|1
1133499600000|2005-12-02 05:00:00|559.75|559.75|562.75|562.75|564.5|564.5|557|557|1
1133758800000|2005-12-05 05:00:00|562.75|562.75|573.25|573.25|575.5|575.5|562|562|1
1133845200000|2005-12-06 05:00:00|573.25|573.25|564|564|573.5|573.5|561.5|561.5|1
1133931600000|2005-12-07 05:00:00|564|564|559|559|564|564|553.5|553.5|1
1134018000000|2005-12-08 05:00:00|559|559|566.75|566.75|568|568|557|557|1
1134104400000|2005-12-09 05:00:00|566.75|566.75|568.75|568.75|570|570|560|560|1
1134363600000|2005-12-12 05:00:00|568.75|568.75|584|584|602|602|568.75|568.75|1
1134450000000|2005-12-13 05:00:00|584|584|597.5|597.5|598|598|579|579|1
1134536400000|2005-12-14 05:00:00|597.5|597.5|592.5|592.5|599.5|599.5|588|588|1
1134622800000|2005-12-15 05:00:00|592.5|592.5|587.25|587.25|594|594|585|585|1
1134709200000|2005-12-16 05:00:00|587.25|587.25|592.25|592.25|600|600|584.75|584.75|1
1134968400000|2005-12-19 05:00:00|592.25|592.25|608.5|608.5|610|610|592.25|592.25|1
1135054800000|2005-12-20 05:00:00|608.5|608.5|605.25|605.25|615|615|604.25|604.25|1
1135141200000|2005-12-21 05:00:00|605.25|605.25|606.5|606.5|607|607|597|597|1
1135227600000|2005-12-22 05:00:00|606.5|606.5|612.75|612.75|616.75|616.75|606|606|1
1135314000000|2005-12-23 05:00:00|612.75|612.75|613|613|615.25|615.25|609|609|1
1135659600000|2005-12-27 05:00:00|613|613|611.5|611.5|619.5|619.5|602.75|602.75|1
1135746000000|2005-12-28 05:00:00|611.5|611.5|611|611|613.5|613.5|607.5|607.5|1
1135832400000|2005-12-29 05:00:00|611|611|597.75|597.75|613|613|597|597|1
1135918800000|2005-12-30 05:00:00|597.75|597.75|602|602|602.5|602.5|593|593|1
1136264400000|2006-01-03 05:00:00|602|602|617.5|617.5|621.5|621.5|602|602|1
1136350800000|2006-01-04 05:00:00|617.5|617.5|621|621|622|622|614.75|614.75|1
1136437200000|2006-01-05 05:00:00|621|621|608|608|621|621|604|604|1
1136523600000|2006-01-06 05:00:00|608|608|600.5|600.5|611.75|611.75|599.5|599.5|1
1136782800000|2006-01-09 05:00:00|600.5|600.5|584|584|600.5|600.5|580|580|1
1136869200000|2006-01-10 05:00:00|584|584|578.25|578.25|584|584|575|575|1
1136955600000|2006-01-11 05:00:00|578.25|578.25|574.5|574.5|580|580|573|573|1
1137042000000|2006-01-12 05:00:00|574.5|574.5|562|562|575|575|561|561|1
1137128400000|2006-01-13 05:00:00|562|562|565|565|567.5|567.5|562|562|1
1137474000000|2006-01-17 05:00:00|565|565|571.25|571.25|579.25|579.25|565|565|1
1137560400000|2006-01-18 05:00:00|571.25|571.25|565.75|565.75|572|572|563.5|563.5|1
1137646800000|2006-01-19 05:00:00|565.75|565.75|565|565|568.75|568.75|564|564|1
1137733200000|2006-01-20 05:00:00|565|565|568|568|571.75|571.75|564.5|564.5|1
1137992400000|2006-01-23 05:00:00|568|568|574.5|574.5|576.5|576.5|568|568|1
1138078800000|2006-01-24 05:00:00|574.5|574.5|571.25|571.25|577.75|577.75|569.5|569.5|1
1138165200000|2006-01-25 05:00:00|571.25|571.25|567|567|581|581|566|566|1
1138251600000|2006-01-26 05:00:00|567|567|573|573|573.5|573.5|565.5|565.5|1
1138338000000|2006-01-27 05:00:00|573|573|589.25|589.25|590.5|590.5|573|573|1
1138597200000|2006-01-30 05:00:00|589.25|589.25|598.75|598.75|606.25|606.25|589.25|589.25|1
1138683600000|2006-01-31 05:00:00|598.75|598.75|594.25|594.25|599|599|591|591|1
1138770000000|2006-02-01 05:00:00|594.25|594.25|579.5|579.5|594.5|594.5|579|579|1
1138856400000|2006-02-02 05:00:00|579.5|579.5|584|584|585|585|577.5|577.5|1
1138942800000|2006-02-03 05:00:00|584|584|594.75|594.75|598.5|598.5|581|581|1
1139202000000|2006-02-06 05:00:00|594.75|594.75|587|587|604.5|604.5|583|583|1
1139288400000|2006-02-07 05:00:00|587|587|574|574|594|594|573|573|1
1139374800000|2006-02-08 05:00:00|574|574|578|578|582.5|582.5|571|571|1
1139461200000|2006-02-09 05:00:00|578|578|587.75|587.75|594|594|577.5|577.5|1
1139547600000|2006-02-10 05:00:00|587.75|587.75|582.25|582.25|591.25|591.25|577|577|1
1139806800000|2006-02-13 05:00:00|582.25|582.25|584.25|584.25|589|589|578.25|578.25|1
1139893200000|2006-02-14 05:00:00|584.25|584.25|583.25|583.25|587|587|581|581|1
1139979600000|2006-02-15 05:00:00|583.25|583.25|587|587|590|590|571|571|1
1140066000000|2006-02-16 05:00:00|587|587|591.5|591.5|592|592|582.5|582.5|1
1140152400000|2006-02-17 05:00:00|591.5|591.5|601.25|601.25|603|603|590|590|1
1140498000000|2006-02-21 05:00:00|601.25|601.25|587.5|587.5|601.25|601.25|582|582|1
1140584400000|2006-02-22 05:00:00|587.5|587.5|574|574|589.25|589.25|573|573|1
1140670800000|2006-02-23 05:00:00|574|574|571.75|571.75|577.5|577.5|570.5|570.5|1
1140757200000|2006-02-24 05:00:00|571.75|571.75|577.25|577.25|579.75|579.75|571.75|571.75|1
1141016400000|2006-02-27 05:00:00|577.25|577.25|579.5|579.5|580|580|568|568|1
1141102800000|2006-02-28 05:00:00|579.5|579.5|580.25|580.25|585|585|573.75|573.75|1
1141189200000|2006-03-01 05:00:00|580.25|580.25|577.5|577.5|580.75|580.75|573|573|1
1141275600000|2006-03-02 05:00:00|577.5|577.5|591|591|593|593|572.5|572.5|1
1141362000000|2006-03-03 05:00:00|591|591|593.25|593.25|594|594|586|586|1
1141621200000|2006-03-06 05:00:00|593.25|593.25|587|587|593.25|593.25|579.5|579.5|1
1141707600000|2006-03-07 05:00:00|587|587|578|578|600.5|600.5|578|578|1
1141794000000|2006-03-08 05:00:00|578|578|572.25|572.25|578|578|572|572|1
1141880400000|2006-03-09 05:00:00|572.25|572.25|576.5|576.5|577.75|577.75|572|572|1
1141966800000|2006-03-10 05:00:00|576.5|576.5|578.25|578.25|583.5|583.5|570|570|1
1142226000000|2006-03-13 05:00:00|578.25|578.25|573.5|573.5|578.25|578.25|571|571|1
1142312400000|2006-03-14 05:00:00|573.5|573.5|574.75|574.75|575|575|570.25|570.25|1
1142398800000|2006-03-15 05:00:00|574.75|574.75|584.25|584.25|592.75|592.75|574.75|574.75|1
1142485200000|2006-03-16 05:00:00|584.25|584.25|576.25|576.25|586.5|586.5|575.5|575.5|1
1142571600000|2006-03-17 05:00:00|576.25|576.25|576.5|576.5|579.5|579.5|575|575|1
1142830800000|2006-03-20 05:00:00|576.5|576.5|572.5|572.5|582|582|571.25|571.25|1
1142917200000|2006-03-21 05:00:00|572.5|572.5|575.25|575.25|576.25|576.25|572|572|1
1143003600000|2006-03-22 05:00:00|575.25|575.25|577|577|581.5|581.5|574|574|1
1143090000000|2006-03-23 05:00:00|577|577|574.75|574.75|578.75|578.75|573|573|1
1143176400000|2006-03-24 05:00:00|574.75|574.75|573.75|573.75|580.5|580.5|573|573|1
1143435600000|2006-03-27 05:00:00|573.75|573.75|579.5|579.5|587.5|587.5|572.5|572.5|1
1143522000000|2006-03-28 05:00:00|579.5|579.5|581.5|581.5|583.5|583.5|578|578|1
1143608400000|2006-03-29 05:00:00|581.5|581.5|582.5|582.5|584|584|579|579|1
1143694800000|2006-03-30 05:00:00|582.5|582.5|587.75|587.75|589|589|581|581|1
1143781200000|2006-03-31 05:00:00|587.75|587.75|571.5|571.5|588|588|570|570|1
1144036800000|2006-04-03 04:00:00|571.5|571.5|565|565|574.5|574.5|564.5|564.5|1
1144123200000|2006-04-04 04:00:00|565|565|558.75|558.75|565|565|557.5|557.5|1
1144209600000|2006-04-05 04:00:00|558.75|558.75|561.5|561.5|562.5|562.5|556.5|556.5|1
1144296000000|2006-04-06 04:00:00|561.5|561.5|564|564|567.75|567.75|561|561|1
1144382400000|2006-04-07 04:00:00|564|564|557.75|557.75|564|564|550|550|1
1144641600000|2006-04-10 04:00:00|557.75|557.75|555.25|555.25|561.5|561.5|554.25|554.25|1
1144728000000|2006-04-11 04:00:00|555.25|555.25|562.5|562.5|563.5|563.5|553.25|553.25|1
1144814400000|2006-04-12 04:00:00|562.5|562.5|560.5|560.5|565.5|565.5|558.5|558.5|1
1144900800000|2006-04-13 04:00:00|560.5|560.5|563|563|565|565|559.25|559.25|1
1144987200000|2006-04-14 04:00:00|563|563|||565|565|561.5|561.5|1
1145246400000|2006-04-17 04:00:00|||571.5|571.5|575|575|561.75|561.75|1
1145332800000|2006-04-18 04:00:00|571.5|571.5|575.5|575.5|577.5|577.5|568.5|568.5|1
1145419200000|2006-04-19 04:00:00|575.5|575.5|574|574|576.5|576.5|569|569|1
1145505600000|2006-04-20 04:00:00|574|574|571.25|571.25|575.75|575.75|566.25|566.25|1
1145592000000|2006-04-21 04:00:00|571.25|571.25|569.75|569.75|574|574|567|567|1
1145851200000|2006-04-24 04:00:00|569.75|569.75|574.25|574.25|583.5|583.5|569.75|569.75|1
1145937600000|2006-04-25 04:00:00|574.25|574.25|579.5|579.5|580|580|571.5|571.5|1
1146024000000|2006-04-26 04:00:00|579.5|579.5|575.75|575.75|579.5|579.5|574|574|1
1146110400000|2006-04-27 04:00:00|575.75|575.75|575.25|575.25|576|576|569|569|1
1146196800000|2006-04-28 04:00:00|575.25|575.25|587.25|587.25|598|598|575.25|575.25|1
1146456000000|2006-05-01 04:00:00|587.25|587.25|593.25|593.25|598.5|598.5|584.75|584.75|1
1146542400000|2006-05-02 04:00:00|593.25|593.25|590.5|590.5|599|599|588|588|1
1146628800000|2006-05-03 04:00:00|590.5|590.5|592.75|592.75|593.5|593.5|588|588|1
1146715200000|2006-05-04 04:00:00|592.75|592.75|590.75|590.75|596|596|590|590|1
1146801600000|2006-05-05 04:00:00|590.75|590.75|594.5|594.5|601.5|601.5|590.75|590.75|1
1147060800000|2006-05-08 04:00:00|594.5|594.5|586|586|594.5|594.5|584.5|584.5|1
1147147200000|2006-05-09 04:00:00|586|586|592.5|592.5|599|599|586|586|1
1147233600000|2006-05-10 04:00:00|592.5|592.5|593.25|593.25|599|599|592.5|592.5|1
1147320000000|2006-05-11 04:00:00|593.25|593.25|602.75|602.75|604.5|604.5|590|590|1
1147406400000|2006-05-12 04:00:00|602.75|602.75|600|600|610|610|600|600|1
1147665600000|2006-05-15 04:00:00|600|600|604.5|604.5|617|617|600|600|1
1147752000000|2006-05-16 04:00:00|604.5|604.5|602.75|602.75|605|605|595|595|1
1147838400000|2006-05-17 04:00:00|602.75|602.75|604|604|610.5|610.5|600|600|1
1147924800000|2006-05-18 04:00:00|604|604|598|598|604.25|604.25|594.5|594.5|1
1148011200000|2006-05-19 04:00:00|598|598|587|587|599.75|599.75|585.5|585.5|1
1148270400000|2006-05-22 04:00:00|587|587|582.5|582.5|591|591|581|581|1
1148356800000|2006-05-23 04:00:00|582.5|582.5|586.75|586.75|588.5|588.5|582.25|582.25|1
1148443200000|2006-05-24 04:00:00|586.75|586.75|582.5|582.5|589|589|580|580|1
1148529600000|2006-05-25 04:00:00|582.5|582.5|584.25|584.25|584.5|584.5|580.25|580.25|1
1148616000000|2006-05-26 04:00:00|584.25|584.25|582.5|582.5|588|588|582|582|1
1148961600000|2006-05-30 04:00:00|582.5|582.5|583.5|583.5|587.5|587.5|578.75|578.75|1
1149048000000|2006-05-31 04:00:00|583.5|583.5|579.5|579.5|584.75|584.75|577.5|577.5|1
1149134400000|2006-06-01 04:00:00|579.5|579.5|586.75|586.75|587.75|587.75|574.75|574.75|1
1149220800000|2006-06-02 04:00:00|586.75|586.75|609|609|610|610|583|583|1
1149480000000|2006-06-05 04:00:00|609|609|603.25|603.25|611|611|600.5|600.5|1
1149566400000|2006-06-06 04:00:00|603.25|603.25|593.5|593.5|605|605|593|593|1
1149652800000|2006-06-07 04:00:00|593.5|593.5|597|597|601|601|590|590|1
1149739200000|2006-06-08 04:00:00|597|597|587.75|587.75|597|597|586|586|1
1149825600000|2006-06-09 04:00:00|587.75|587.75|585.75|585.75|592.5|592.5|583.5|583.5|1
1150084800000|2006-06-12 04:00:00|585.75|585.75|600|600|605|605|585.75|585.75|1
1150171200000|2006-06-13 04:00:00|600|600|595.75|595.75|603|603|593.5|593.5|1
1150257600000|2006-06-14 04:00:00|595.75|595.75|589.5|589.5|600.5|600.5|589|589|1
1150344000000|2006-06-15 04:00:00|589.5|589.5|592.5|592.5|598|598|589.5|589.5|1
1150430400000|2006-06-16 04:00:00|592.5|592.5|600.25|600.25|601|601|592.5|592.5|1
1150689600000|2006-06-19 04:00:00|600.25|600.25|584.5|584.5|600.25|600.25|582.5|582.5|1
1150776000000|2006-06-20 04:00:00|584.5|584.5|585.25|585.25|586.75|586.75|582|582|1
1150862400000|2006-06-21 04:00:00|585.25|585.25|586.25|586.25|589|589|584|584|1
1150948800000|2006-06-22 04:00:00|586.25|586.25|583|583|589.5|589.5|580|580|1
1151035200000|2006-06-23 04:00:00|583|583|580.5|580.5|584|584|579.75|579.75|1
1151294400000|2006-06-26 04:00:00|580.5|580.5|569.5|569.5|581|581|566.5|566.5|1
1151380800000|2006-06-27 04:00:00|569.5|569.5|578|578|580.5|580.5|569|569|1
1151467200000|2006-06-28 04:00:00|578|578|578.5|578.5|583|583|574.25|574.25|1
1151553600000|2006-06-29 04:00:00|578.5|578.5|581.75|581.75|585|585|577|577|1
1151640000000|2006-06-30 04:00:00|581.75|581.75|594.75|594.75|600.5|600.5|581.75|581.75|1
1151899200000|2006-07-03 04:00:00|594.75|594.75|601.5|601.5|605|605|594.75|594.75|1
1152072000000|2006-07-05 04:00:00|601.5|601.5|594.5|594.5|607|607|592|592|1
1152158400000|2006-07-06 04:00:00|594.5|594.5|608.5|608.5|612|612|594|594|1
1152244800000|2006-07-07 04:00:00|608.5|608.5|602|602|608.5|608.5|596.25|596.25|1
1152504000000|2006-07-10 04:00:00|602|602|603|603|610|610|598|598|1
1152590400000|2006-07-11 04:00:00|603|603|607|607|613.5|613.5|602.5|602.5|1
1152676800000|2006-07-12 04:00:00|607|607|603|603|610|610|597|597|1
1152763200000|2006-07-13 04:00:00|603|603|597.5|597.5|603|603|596|596|1
1152849600000|2006-07-14 04:00:00|597.5|597.5|602|602|603|603|592.25|592.25|1
1153108800000|2006-07-17 04:00:00|602|602|590|590|602|602|589.5|589.5|1
1153195200000|2006-07-18 04:00:00|590|590|589|589|593|593|586|586|1
1153281600000|2006-07-19 04:00:00|589|589|585.75|585.75|590|590|580|580|1
1153368000000|2006-07-20 04:00:00|585.75|585.75|584.25|584.25|589.25|589.25|582|582|1
1153454400000|2006-07-21 04:00:00|584.25|584.25|577|577|585|585|575.5|575.5|1
1153713600000|2006-07-24 04:00:00|577|577|583.25|583.25|585|585|575|575|1
1153800000000|2006-07-25 04:00:00|583.25|583.25|585.25|585.25|592.75|592.75|583.25|583.25|1
1153886400000|2006-07-26 04:00:00|585.25|585.25|581.75|581.75|588.5|588.5|580.5|580.5|1
1153972800000|2006-07-27 04:00:00|581.75|581.75|574|574|584|584|571|571|1
1154059200000|2006-07-28 04:00:00|574|574|576.5|576.5|578.5|578.5|574|574|1
1154318400000|2006-07-31 04:00:00|576.5|576.5|579.5|579.5|584.5|584.5|573|573|1
1154404800000|2006-08-01 04:00:00|579.5|579.5|573.5|573.5|580|580|572.5|572.5|1
1154491200000|2006-08-02 04:00:00|573.5|573.5|581.75|581.75|585.25|585.25|573.5|573.5|1
1154577600000|2006-08-03 04:00:00|581.75|581.75|576|576|581.75|581.75|574.75|574.75|1
1154664000000|2006-08-04 04:00:00|576|576|577.5|577.5|582|582|574|574|1
1154923200000|2006-08-07 04:00:00|577.5|577.5|563.25|563.25|577.5|577.5|562|562|1
1155009600000|2006-08-08 04:00:00|563.25|563.25|557.5|557.5|564|564|555|555|1
1155096000000|2006-08-09 04:00:00|557.5|557.5|562|562|562|562|556.5|556.5|1
1155182400000|2006-08-10 04:00:00|562|562|557|557|563.5|563.5|556.25|556.25|1
1155268800000|2006-08-11 04:00:00|557|557|551|551|560|560|549|549|1
1155528000000|2006-08-14 04:00:00|551|551|549.75|549.75|551.5|551.5|549.5|549.5|1
1155614400000|2006-08-15 04:00:00|549.75|549.75|556.5|556.5|558|558|549.75|549.75|1
1155700800000|2006-08-16 04:00:00|556.5|556.5|552.25|552.25|560.25|560.25|551.25|551.25|1
1155787200000|2006-08-17 04:00:00|552.25|552.25|551.5|551.5|554|554|548|548|1
1155873600000|2006-08-18 04:00:00|551.5|551.5|547|547|552.5|552.5|546.25|546.25|1
1156132800000|2006-08-21 04:00:00|547|547|548.25|548.25|549|549|545.25|545.25|1
1156219200000|2006-08-22 04:00:00|548.25|548.25|549.25|549.25|550|550|547|547|1
1156305600000|2006-08-23 04:00:00|549.25|549.25|552.25|552.25|555|555|548.75|548.75|1
1156392000000|2006-08-24 04:00:00|552.25|552.25|551.5|551.5|555|555|548|548|1
1156478400000|2006-08-25 04:00:00|551.5|551.5|543|543|551.5|551.5|541.75|541.75|1
1156737600000|2006-08-28 04:00:00|543|543|537.75|537.75|543|543|537.25|537.25|1
1156824000000|2006-08-29 04:00:00|537.75|537.75|537|537|540.5|540.5|536.75|536.75|1
1156910400000|2006-08-30 04:00:00|537|537|542|542|543.25|543.25|535.5|535.5|1
1156996800000|2006-08-31 04:00:00|542|542|542.25|542.25|543.5|543.5|537.75|537.75|1
1157083200000|2006-09-01 04:00:00|542.25|542.25|538.5|538.5|544|544|538.25|538.25|1
1157428800000|2006-09-05 04:00:00|538.5|538.5|541.25|541.25|550.25|550.25|538|538|1
1157515200000|2006-09-06 04:00:00|541.25|541.25|534|534|545.5|545.5|533.75|533.75|1
1157601600000|2006-09-07 04:00:00|534|534|538.5|538.5|540.25|540.25|531.25|531.25|1
1157688000000|2006-09-08 04:00:00|538.5|538.5|537|537|542.5|542.5|536.5|536.5|1
1157947200000|2006-09-11 04:00:00|537|537|532|532|537|537|530.25|530.25|1
1158033600000|2006-09-12 04:00:00|532|532|527.25|527.25|537|537|526.25|526.25|1
1158120000000|2006-09-13 04:00:00|527.25|527.25|530|530|558.25|558.25|527.25|527.25|1
1158206400000|2006-09-14 04:00:00|530|530|532|532|536|536|530|530|1
1158292800000|2006-09-15 04:00:00|532|532|549.75|549.75|558|558|532|532|1
1158552000000|2006-09-18 04:00:00|549.75|549.75|553|553|558|558|549.75|549.75|1
1158638400000|2006-09-19 04:00:00|553|553|544.25|544.25|555|555|543.5|543.5|1
1158724800000|2006-09-20 04:00:00|544.25|544.25|549.25|549.25|551.75|551.75|542.5|542.5|1
1158811200000|2006-09-21 04:00:00|549.25|549.25|558|558|561.75|561.75|547.5|547.5|1
1158897600000|2006-09-22 04:00:00|558|558|549.25|549.25|558.25|558.25|548.5|548.5|1
1159156800000|2006-09-25 04:00:00|549.25|549.25|545|545|550.75|550.75|539.5|539.5|1
1159243200000|2006-09-26 04:00:00|545|545|546.75|546.75|550.5|550.5|544.25|544.25|1
1159329600000|2006-09-27 04:00:00|546.75|546.75|542.5|542.5|548.75|548.75|542|542|1
1159416000000|2006-09-28 04:00:00|542.5|542.5|552.75|552.75|554|554|542|542|1
1159502400000|2006-09-29 04:00:00|552.75|552.75|547.5|547.5|555|555|545.5|545.5|1
1159761600000|2006-10-02 04:00:00|547.5|547.5|545.25|545.25|554.75|554.75|544.75|544.75|1
1159848000000|2006-10-03 04:00:00|545.25|545.25|542.5|542.5|545.25|545.25|540.5|540.5|1
1159934400000|2006-10-04 04:00:00|542.5|542.5|555.25|555.25|562.75|562.75|541|541|1
1160020800000|2006-10-05 04:00:00|555.25|555.25|565.5|565.5|567.25|567.25|554|554|1
1160107200000|2006-10-06 04:00:00|565.5|565.5|564|564|570.25|570.25|562.5|562.5|1
1160366400000|2006-10-09 04:00:00|564|564|574.5|574.5|576|576|560.5|560.5|1
1160452800000|2006-10-10 04:00:00|574.5|574.5|560.5|560.5|574.5|574.5|560|560|1
1160539200000|2006-10-11 04:00:00|560.5|560.5|562.25|562.25|569.25|569.25|558.75|558.75|1
1160625600000|2006-10-12 04:00:00|562.25|562.25|579.75|579.75|590|590|559|559|1
1160712000000|2006-10-13 04:00:00|579.75|579.75|591.5|591.5|594.75|594.75|578.25|578.25|1
1160971200000|2006-10-16 04:00:00|591.5|591.5|589|589|593.5|593.5|585.5|585.5|1
1161057600000|2006-10-17 04:00:00|589|589|600.5|600.5|603.5|603.5|587.5|587.5|1
1161144000000|2006-10-18 04:00:00|600.5|600.5|604.5|604.5|605.75|605.75|594.75|594.75|1
1161230400000|2006-10-19 04:00:00|604.5|604.5|608|608|614|614|603.75|603.75|1
1161316800000|2006-10-20 04:00:00|608|608|606.5|606.5|613.75|613.75|604.5|604.5|1
1161576000000|2006-10-23 04:00:00|606.5|606.5|617.5|617.5|618.25|618.25|602|602|1
1161662400000|2006-10-24 04:00:00|617.5|617.5|623.5|623.5|625.5|625.5|614.25|614.25|1
1161748800000|2006-10-25 04:00:00|623.5|623.5|622|622|641|641|620.5|620.5|1
1161835200000|2006-10-26 04:00:00|622|622|627.75|627.75|632.5|632.5|612.5|612.5|1
1161921600000|2006-10-27 04:00:00|627.75|627.75|635.5|635.5|639.5|639.5|626.25|626.25|1
1162184400000|2006-10-30 05:00:00|635.5|635.5|639.75|639.75|643|643|632.5|632.5|1
1162270800000|2006-10-31 05:00:00|639.75|639.75|630.25|630.25|641|641|629.5|629.5|1
1162357200000|2006-11-01 05:00:00|630.25|630.25|645|645|646|646|628.25|628.25|1
1162443600000|2006-11-02 05:00:00|645|645|648.25|648.25|669|669|645|645|1
1162530000000|2006-11-03 05:00:00|648.25|648.25|649|649|656|656|642.25|642.25|1
1162789200000|2006-11-06 05:00:00|649|649|649.25|649.25|653|653|643|643|1
1162875600000|2006-11-07 05:00:00|649.25|649.25|654.75|654.75|658.5|658.5|645.25|645.25|1
1162962000000|2006-11-08 05:00:00|654.75|654.75|666.25|666.25|670.5|670.5|654.75|654.75|1
1163048400000|2006-11-09 05:00:00|666.25|666.25|657.5|657.5|668.5|668.5|656.5|656.5|1
1163134800000|2006-11-10 05:00:00|657.5|657.5|651.25|651.25|659.5|659.5|648|648|1
1163394000000|2006-11-13 05:00:00|651.25|651.25|646.5|646.5|658|658|644|644|1
1163480400000|2006-11-14 05:00:00|646.5|646.5|656|656|656|656|645|645|1
1163566800000|2006-11-15 05:00:00|656|656|663.75|663.75|677.75|677.75|656|656|1
1163653200000|2006-11-16 05:00:00|663.75|663.75|656.5|656.5|671|671|651|651|1
1163739600000|2006-11-17 05:00:00|656.5|656.5|660.5|660.5|661|661|652.25|652.25|1
1163998800000|2006-11-20 05:00:00|660.5|660.5|667.5|667.5|677|677|660.5|660.5|1
1164085200000|2006-11-21 05:00:00|667.5|667.5|673|673|674.5|674.5|666.5|666.5|1
1164171600000|2006-11-22 05:00:00|673|673|674|674|679.5|679.5|668.25|668.25|1
1164258000000|2006-11-23 05:00:00|674|674|||680.5|680.5|668.5|668.5|1
1164344400000|2006-11-24 05:00:00|||684.25|684.25|687.25|687.25|670.25|670.25|1
1164603600000|2006-11-27 05:00:00|684.25|684.25|688|688|695.75|695.75|683.75|683.75|1
1164690000000|2006-11-28 05:00:00|688|688|686.25|686.25|689.75|689.75|681.75|681.75|1
1164776400000|2006-11-29 05:00:00|686.25|686.25|682.25|682.25|691|691|676|676|1
1164862800000|2006-11-30 05:00:00|682.25|682.25|685.5|685.5|688.75|688.75|677.75|677.75|1
1164949200000|2006-12-01 05:00:00|685.5|685.5|677|677|687.5|687.5|675.5|675.5|1
1165208400000|2006-12-04 05:00:00|677|677|659.25|659.25|677|677|659|659|1
1165294800000|2006-12-05 05:00:00|659.25|659.25|664.25|664.25|665.5|665.5|655.25|655.25|1
1165381200000|2006-12-06 05:00:00|664.25|664.25|654.25|654.25|664.75|664.75|652.75|652.75|1
1165467600000|2006-12-07 05:00:00|654.25|654.25|662|662|663|663|652.5|652.5|1
1165554000000|2006-12-08 05:00:00|662|662|656|656|665.5|665.5|655.25|655.25|1
1165813200000|2006-12-11 05:00:00|656|656|666.75|666.75|669|669|652.5|652.5|1
1165899600000|2006-12-12 05:00:00|666.75|666.75|663|663|670|670|661.25|661.25|1
1165986000000|2006-12-13 05:00:00|663|663|661|661|663.75|663.75|653.25|653.25|1
1166072400000|2006-12-14 05:00:00|661|661|662.75|662.75|668.5|668.5|659|659|1
1166158800000|2006-12-15 05:00:00|662.75|662.75|657.5|657.5|662.75|662.75|654|654|1
1166418000000|2006-12-18 05:00:00|657.5|657.5|648|648|658.75|658.75|642.75|642.75|1
1166504400000|2006-12-19 05:00:00|648|648|653.5|653.5|654.25|654.25|647|647|1
1166590800000|2006-12-20 05:00:00|653.5|653.5|648.25|648.25|656|656|646.25|646.25|1
1166677200000|2006-12-21 05:00:00|648.25|648.25|650.25|650.25|655.5|655.5|648.25|648.25|1
1166763600000|2006-12-22 05:00:00|650.25|650.25|659.5|659.5|660|660|650|650|1
1167109200000|2006-12-26 05:00:00|659.5|659.5|671.5|671.5|675.75|675.75|659.5|659.5|1
1167195600000|2006-12-27 05:00:00|671.5|671.5|669.5|669.5|675|675|667.5|667.5|1
1167282000000|2006-12-28 05:00:00|669.5|669.5|675.75|675.75|679.5|679.5|668|668|1
1167368400000|2006-12-29 05:00:00|675.75|675.75|683.5|683.5|685|685|672.5|672.5|1
1167714000000|2007-01-02 05:00:00|683.5|683.5|683.5|683.5|685|685|680.25|680.25|1
1167800400000|2007-01-03 05:00:00|683.5|683.5|669.25|669.25|683.5|683.5|668.25|668.25|1
1167886800000|2007-01-04 05:00:00|669.25|669.25|662.75|662.75|674.5|674.5|659.75|659.75|1
1167973200000|2007-01-05 05:00:00|662.75|662.75|668|668|668.5|668.5|657.75|657.75|1
1168232400000|2007-01-08 05:00:00|668|668|665|665|668.25|668.25|662.25|662.25|1
1168318800000|2007-01-09 05:00:00|665|665|653.5|653.5|665|665|650|650|1
1168405200000|2007-01-10 05:00:00|653.5|653.5|653.75|653.75|656|656|645.5|645.5|1
1168491600000|2007-01-11 05:00:00|653.75|653.75|664|664|665.5|665.5|653.75|653.75|1
1168578000000|2007-01-12 05:00:00|664|664|706|706|707.25|707.25|660|660|1
1168923600000|2007-01-16 05:00:00|706|706|708.5|708.5|721|721|705.5|705.5|1
1169010000000|2007-01-17 05:00:00|708.5|708.5|722|722|727|727|707.5|707.5|1
1169096400000|2007-01-18 05:00:00|722|722|716.25|716.25|732|732|713.5|713.5|1
1169182800000|2007-01-19 05:00:00|716.25|716.25|717.75|717.75|723.75|723.75|712.5|712.5|1
1169442000000|2007-01-22 05:00:00|717.75|717.75|717.25|717.25|723.75|723.75|708|708|1
1169528400000|2007-01-23 05:00:00|717.25|717.25|727.25|727.25|728|728|716.5|716.5|1
1169614800000|2007-01-24 05:00:00|727.25|727.25|715|715|728.75|728.75|712.5|712.5|1
1169701200000|2007-01-25 05:00:00|715|715|713.25|713.25|722|722|707.25|707.25|1
1169787600000|2007-01-26 05:00:00|713.25|713.25|710.5|710.5|716|716|708.5|708.5|1
1170046800000|2007-01-29 05:00:00|710.5|710.5|709.5|709.5|715.5|715.5|704.5|704.5|1
1170133200000|2007-01-30 05:00:00|709.5|709.5|721|721|722|722|706.5|706.5|1
1170219600000|2007-01-31 05:00:00|721|721|719.5|719.5|729|729|717.25|717.25|1
1170306000000|2007-02-01 05:00:00|719.5|719.5|721.5|721.5|729.5|729.5|717.5|717.5|1
1170392400000|2007-02-02 05:00:00|721.5|721.5|736.75|736.75|738|738|718.5|718.5|1
1170651600000|2007-02-05 05:00:00|736.75|736.75|740|740|747.5|747.5|734.5|734.5|1
1170738000000|2007-02-06 05:00:00|740|740|738.75|738.75|746.75|746.75|737|737|1
1170824400000|2007-02-07 05:00:00|738.75|738.75|741|741|748.25|748.25|737|737|1
1170910800000|2007-02-08 05:00:00|741|741|743.75|743.75|746.75|746.75|737.25|737.25|1
1170997200000|2007-02-09 05:00:00|743.75|743.75|749.25|749.25|757|757|733.75|733.75|1
1171256400000|2007-02-12 05:00:00|749.25|749.25|745.25|745.25|752|752|741|741|1
1171342800000|2007-02-13 05:00:00|745.25|745.25|755|755|756|756|743.25|743.25|1
1171429200000|2007-02-14 05:00:00|755|755|750.5|750.5|757.5|757.5|748.5|748.5|1
1171515600000|2007-02-15 05:00:00|750.5|750.5|758.75|758.75|759.5|759.5|750.5|750.5|1
1171602000000|2007-02-16 05:00:00|758.75|758.75|767|767|768.5|768.5|754|754|1
1171947600000|2007-02-20 05:00:00|767|767|771|771|772.25|772.25|762.5|762.5|1
1172034000000|2007-02-21 05:00:00|771|771|781.25|781.25|788.25|788.25|764.75|764.75|1
1172120400000|2007-02-22 05:00:00|781.25|781.25|783.75|783.75|791|791|779.75|779.75|1
1172206800000|2007-02-23 05:00:00|783.75|783.75|778.25|778.25|786.75|786.75|775.25|775.25|1
1172466000000|2007-02-26 05:00:00|778.25|778.25|778.75|778.75|790|790|777|777|1
1172552400000|2007-02-27 05:00:00|778.75|778.75|763.5|763.5|779.5|779.5|756|756|1
1172638800000|2007-02-28 05:00:00|763.5|763.5|773.25|773.25|774|774|757.25|757.25|1
1172725200000|2007-03-01 05:00:00|773.25|773.25|746.25|746.25|773.5|773.5|740|740|1
1172811600000|2007-03-02 05:00:00|746.25|746.25|739|739|748|748|735.75|735.75|1
1173070800000|2007-03-05 05:00:00|739|739|735.75|735.75|739|739|724.5|724.5|1
1173157200000|2007-03-06 05:00:00|735.75|735.75|733|733|739|739|732|732|1
1173243600000|2007-03-07 05:00:00|733|733|742.75|742.75|748.25|748.25|731.5|731.5|1
1173330000000|2007-03-08 05:00:00|742.75|742.75|745|745|752|752|742.75|742.75|1
1173416400000|2007-03-09 05:00:00|745|745|746.5|746.5|747.5|747.5|737.5|737.5|1
1173672000000|2007-03-12 04:00:00|746.5|746.5|752.25|752.25|755.5|755.5|744.75|744.75|1
1173758400000|2007-03-13 04:00:00|752.25|752.25|744|744|757.5|757.5|743|743|1
1173844800000|2007-03-14 04:00:00|744|744|736.5|736.5|744|744|735|735|1
1173931200000|2007-03-15 04:00:00|736.5|736.5|750.5|750.5|759|759|736.5|736.5|1
1174017600000|2007-03-16 04:00:00|750.5|750.5|753.5|753.5|758.5|758.5|744.75|744.75|1
1174276800000|2007-03-19 04:00:00|753.5|753.5|759.5|759.5|760.25|760.25|749.5|749.5|1
1174363200000|2007-03-20 04:00:00|759.5|759.5|764.75|764.75|765.25|765.25|756.75|756.75|1
1174449600000|2007-03-21 04:00:00|764.75|764.75|766.5|766.5|773|773|764.25|764.25|1
1174536000000|2007-03-22 04:00:00|766.5|766.5|771.75|771.75|772|772|763.5|763.5|1
1174622400000|2007-03-23 04:00:00|771.75|771.75|769.5|769.5|775|775|769|769|1
1174881600000|2007-03-26 04:00:00|769.5|769.5|758.5|758.5|769.5|769.5|752|752|1
1174968000000|2007-03-27 04:00:00|758.5|758.5|757|757|761.75|761.75|754.75|754.75|1
1175054400000|2007-03-28 04:00:00|757|757|770.75|770.75|772.25|772.25|756.5|756.5|1
1175140800000|2007-03-29 04:00:00|770.75|770.75|778.25|778.25|779|779|767|767|1
1175227200000|2007-03-30 04:00:00|778.25|778.25|761.25|761.25|779|779|742|742|1
1175486400000|2007-04-02 04:00:00|761.25|761.25|779|779|787|787|751.25|751.25|1
1175572800000|2007-04-03 04:00:00|779|779|763.75|763.75|782.75|782.75|760.75|760.75|1
1175659200000|2007-04-04 04:00:00|763.75|763.75|761|761|772.75|772.75|760|760|1
1175745600000|2007-04-05 04:00:00|761|761|760.5|760.5|765.5|765.5|758|758|1
1175832000000|2007-04-06 04:00:00|760.5|760.5|||765.5|765.5|758|758|1
1176091200000|2007-04-09 04:00:00|||749|749|775|775|748.5|748.5|1
1176177600000|2007-04-10 04:00:00|749|749|742.5|742.5|753|753|740|740|1
1176264000000|2007-04-11 04:00:00|742.5|742.5|746.5|746.5|750|750|741.5|741.5|1
1176350400000|2007-04-12 04:00:00|746.5|746.5|738.25|738.25|746.75|746.75|732|732|1
1176436800000|2007-04-13 04:00:00|738.25|738.25|738|738|746|746|732.75|732.75|1
1176696000000|2007-04-16 04:00:00|738|738|736|736|742.25|742.25|730.25|730.25|1
1176782400000|2007-04-17 04:00:00|736|736|724|724|737.75|737.75|722.5|722.5|1
1176868800000|2007-04-18 04:00:00|724|724|715.5|715.5|724|724|713.5|713.5|1
1176955200000|2007-04-19 04:00:00|715.5|715.5|718.25|718.25|724|724|714.5|714.5|1
1177041600000|2007-04-20 04:00:00|718.25|718.25|723.25|723.25|725|725|714.5|714.5|1
1177300800000|2007-04-23 04:00:00|723.25|723.25|721.25|721.25|725.25|725.25|716|716|1
1177387200000|2007-04-24 04:00:00|721.25|721.25|709.75|709.75|721.25|721.25|709.25|709.25|1
1177473600000|2007-04-25 04:00:00|709.75|709.75|721.5|721.5|733|733|708.5|708.5|1
1177560000000|2007-04-26 04:00:00|721.5|721.5|718.25|718.25|726.5|726.5|717|717|1
1177646400000|2007-04-27 04:00:00|718.25|718.25|723|723|726.5|726.5|717.25|717.25|1
1177905600000|2007-04-30 04:00:00|723|723|728.5|728.5|735.25|735.25|717.5|717.5|1
1177992000000|2007-05-01 04:00:00|728.5|728.5|741.25|741.25|743.75|743.75|724.5|724.5|1
1178078400000|2007-05-02 04:00:00|741.25|741.25|734.25|734.25|744.25|744.25|732.5|732.5|1
1178164800000|2007-05-03 04:00:00|734.25|734.25|733.75|733.75|743.5|743.5|730.5|730.5|1
1178251200000|2007-05-04 04:00:00|733.75|733.75|733.5|733.5|739|739|730|730|1
1178510400000|2007-05-07 04:00:00|733.5|733.5|729|729|736.5|736.5|725|725|1
1178596800000|2007-05-08 04:00:00|729|729|726|726|733|733|722|722|1
1178683200000|2007-05-09 04:00:00|726|726|733.75|733.75|735|735|726|726|1
1178769600000|2007-05-10 04:00:00|733.75|733.75|733|733|736|736|732|732|1
1178856000000|2007-05-11 04:00:00|733|733|750|750|755|755|733|733|1
1179115200000|2007-05-14 04:00:00|750|750|762.25|762.25|762.25|762.25|750|750|1
1179201600000|2007-05-15 04:00:00|762.25|762.25|778|778|781.75|781.75|762.25|762.25|1
1179288000000|2007-05-16 04:00:00|778|778|792.75|792.75|796.5|796.5|777.25|777.25|1
1179374400000|2007-05-17 04:00:00|792.75|792.75|792.75|792.75|796.75|796.75|786.5|786.5|1
1179460800000|2007-05-18 04:00:00|792.75|792.75|792.5|792.5|797|797|790.25|790.25|1
1179720000000|2007-05-21 04:00:00|792.5|792.5|800.5|800.5|803|803|787.5|787.5|1
1179806400000|2007-05-22 04:00:00|800.5|800.5|793.25|793.25|802|802|791|791|1
1179892800000|2007-05-23 04:00:00|793.25|793.25|800.5|800.5|803|803|788|788|1
1179979200000|2007-05-24 04:00:00|800.5|800.5|805.25|805.25|809.5|809.5|800.25|800.25|1
1180065600000|2007-05-25 04:00:00|805.25|805.25|812.5|812.5|814.25|814.25|803.5|803.5|1
1180411200000|2007-05-29 04:00:00|812.5|812.5|797.5|797.5|813.75|813.75|796.75|796.75|1
1180497600000|2007-05-30 04:00:00|797.5|797.5|808.25|808.25|810.75|810.75|791.75|791.75|1
1180584000000|2007-05-31 04:00:00|808.25|808.25|806.25|806.25|816|816|799|799|1
1180670400000|2007-06-01 04:00:00|806.25|806.25|817.5|817.5|819.5|819.5|805|805|1
1180929600000|2007-06-04 04:00:00|817.5|817.5|815.75|815.75|823.5|823.5|813.5|813.5|1
1181016000000|2007-06-05 04:00:00|815.75|815.75|828.25|828.25|830|830|815.75|815.75|1
1181102400000|2007-06-06 04:00:00|828.25|828.25|822.25|822.25|834.5|834.5|816|816|1
1181188800000|2007-06-07 04:00:00|822.25|822.25|832|832|833|833|818.75|818.75|1
1181275200000|2007-06-08 04:00:00|832|832|821.5|821.5|835.75|835.75|806.75|806.75|1
1181534400000|2007-06-11 04:00:00|821.5|821.5|830|830|848.75|848.75|821.5|821.5|1
1181620800000|2007-06-12 04:00:00|830|830|826.5|826.5|832.5|832.5|822.75|822.75|1
1181707200000|2007-06-13 04:00:00|826.5|826.5|825.75|825.75|828.75|828.75|815|815|1
1181793600000|2007-06-14 04:00:00|825.75|825.75|827.5|827.5|837.75|837.75|823.25|823.25|1
1181880000000|2007-06-15 04:00:00|827.5|827.5|847.25|847.25|848|848|827|827|1
1182139200000|2007-06-18 04:00:00|847.25|847.25|855.25|855.25|863|863|845.5|845.5|1
1182225600000|2007-06-19 04:00:00|855.25|855.25|829|829|859|859|826.75|826.75|1
1182312000000|2007-06-20 04:00:00|829|829|839|839|852|852|828.5|828.5|1
1182398400000|2007-06-21 04:00:00|839|839|818.5|818.5|851.5|851.5|813.25|813.25|1
1182484800000|2007-06-22 04:00:00|818.5|818.5|797|797|821.75|821.75|791.75|791.75|1
1182744000000|2007-06-25 04:00:00|797|797|804.25|804.25|805.5|805.5|793.75|793.75|1
1182830400000|2007-06-26 04:00:00|804.25|804.25|807|807|811.75|811.75|798.75|798.75|1
1182916800000|2007-06-27 04:00:00|807|807|803.5|803.5|811|811|794.75|794.75|1
1183003200000|2007-06-28 04:00:00|803.5|803.5|809.75|809.75|811.5|811.5|800.75|800.75|1
1183089600000|2007-06-29 04:00:00|809.75|809.75|850|850|878.5|878.5|807.75|807.75|1
1183348800000|2007-07-02 04:00:00|850|850|865|865|871.25|871.25|850|850|1
1183435200000|2007-07-03 04:00:00|865|865|850.5|850.5|866.5|866.5|849|849|1
1183608000000|2007-07-05 04:00:00|850.5|850.5|854.5|854.5|863|863|850|850|1
1183694400000|2007-07-06 04:00:00|854.5|854.5|864.75|864.75|866|866|854.5|854.5|1
1183953600000|2007-07-09 04:00:00|864.75|864.75|870|870|873|873|855|855|1
1184040000000|2007-07-10 04:00:00|870|870|889|889|889|889|865|865|1
1184126400000|2007-07-11 04:00:00|889|889|891|891|896|896|885.5|885.5|1
1184212800000|2007-07-12 04:00:00|891|891|910|910|910|910|891|891|1
1184299200000|2007-07-13 04:00:00|910|910|913|913|915|915|900|900|1
1184558400000|2007-07-16 04:00:00|913|913|871.75|871.75|913|913|871.75|871.75|1
1184644800000|2007-07-17 04:00:00|871.75|871.75|833.75|833.75|874|874|828.5|828.5|1
1184731200000|2007-07-18 04:00:00|833.75|833.75|851.25|851.25|852.5|852.5|833.75|833.75|1
1184817600000|2007-07-19 04:00:00|851.25|851.25|856|856|862.25|862.25|837|837|1
1184904000000|2007-07-20 04:00:00|856|856|850.25|850.25|868|868|843.25|843.25|1
1185163200000|2007-07-23 04:00:00|850.25|850.25|816.25|816.25|850.25|850.25|809.25|809.25|1
1185249600000|2007-07-24 04:00:00|816.25|816.25|820.25|820.25|828|828|813.5|813.5|1
1185336000000|2007-07-25 04:00:00|820.25|820.25|815|815|825|825|814|814|1
1185422400000|2007-07-26 04:00:00|815|815|821.5|821.5|830.75|830.75|808.75|808.75|1
1185508800000|2007-07-27 04:00:00|821.5|821.5|815.5|815.5|824|824|811.5|811.5|1
1185768000000|2007-07-30 04:00:00|815.5|815.5|822.75|822.75|825|825|815.5|815.5|1
1185854400000|2007-07-31 04:00:00|822.75|822.75|834|834|838|838|822.75|822.75|1
1185940800000|2007-08-01 04:00:00|834|834|825.75|825.75|843|843|823.5|823.5|1
1186027200000|2007-08-02 04:00:00|825.75|825.75|831|831|835.5|835.5|825.75|825.75|1
1186113600000|2007-08-03 04:00:00|831|831|839|839|841.25|841.25|831|831|1
1186372800000|2007-08-06 04:00:00|839|839|826|826|839|839|817|817|1
1186459200000|2007-08-07 04:00:00|826|826|838.5|838.5|839.5|839.5|824|824|1
1186545600000|2007-08-08 04:00:00|838.5|838.5|855|855|855|855|838|838|1
1186632000000|2007-08-09 04:00:00|855|855|858|858|858|858|848.75|848.75|1
1186718400000|2007-08-10 04:00:00|858|858|850|850|859|859|840.75|840.75|1
1186977600000|2007-08-13 04:00:00|850|850|861|861|866|866|850|850|1
1187064000000|2007-08-14 04:00:00|861|861|850|850|862|862|845.5|845.5|1
1187150400000|2007-08-15 04:00:00|850|850|839|839|855|855|835.75|835.75|1
1187236800000|2007-08-16 04:00:00|839|839|799.25|799.25|839|839|789|789|1
1187323200000|2007-08-17 04:00:00|799.25|799.25|811.5|811.5|814|814|798.25|798.25|1
1187582400000|2007-08-20 04:00:00|811.5|811.5|811.75|811.75|813.5|813.5|804|804|1
1187668800000|2007-08-21 04:00:00|811.75|811.75|815.75|815.75|824.25|824.25|811.5|811.5|1
1187755200000|2007-08-22 04:00:00|815.75|815.75|831.25|831.25|834.5|834.5|815.75|815.75|1
1187841600000|2007-08-23 04:00:00|831.25|831.25|842|842|852|852|831|831|1
1187928000000|2007-08-24 04:00:00|842|842|849|849|850.5|850.5|838.5|838.5|1
1188187200000|2007-08-27 04:00:00|849|849|856.5|856.5|857.25|857.25|837.25|837.25|1
1188273600000|2007-08-28 04:00:00|856.5|856.5|855.25|855.25|860|860|848.25|848.25|1
1188360000000|2007-08-29 04:00:00|855.25|855.25|858.5|858.5|862|862|848.75|848.75|1
1188446400000|2007-08-30 04:00:00|858.5|858.5|870.5|870.5|878|878|856|856|1
1188532800000|2007-08-31 04:00:00|870.5|870.5|868|868|880.5|880.5|867|867|1
1188878400000|2007-09-04 04:00:00|868|868|892.5|892.5|899.25|899.25|868|868|1
1188964800000|2007-09-05 04:00:00|892.5|892.5|889|889|901|901|885|885|1
1189051200000|2007-09-06 04:00:00|889|889|878|878|889|889|874.75|874.75|1
1189137600000|2007-09-07 04:00:00|878|878|891|891|892.75|892.75|872.5|872.5|1
1189396800000|2007-09-10 04:00:00|891|891|903.5|903.5|904|904|890.75|890.75|1
1189483200000|2007-09-11 04:00:00|903.5|903.5|905|905|906|906|899.75|899.75|1
1189569600000|2007-09-12 04:00:00|905|905|925|925|940|940|905|905|1
1189656000000|2007-09-13 04:00:00|925|925|928|928|932|932|921|921|1
1189742400000|2007-09-14 04:00:00|928|928|941|941|944|944|928|928|1
1190001600000|2007-09-17 04:00:00|941|941|968.5|968.5|974.75|974.75|941|941|1
1190088000000|2007-09-18 04:00:00|968.5|968.5|969.5|969.5|977.75|977.75|960.25|960.25|1
1190174400000|2007-09-19 04:00:00|969.5|969.5|971|971|977|977|952.75|952.75|1
1190260800000|2007-09-20 04:00:00|971|971|988.5|988.5|996.75|996.75|967.5|967.5|1
1190347200000|2007-09-21 04:00:00|988.5|988.5|979|979|993|993|978|978|1
1190606400000|2007-09-24 04:00:00|979|979|978.75|978.75|987|987|971|971|1
1190692800000|2007-09-25 04:00:00|978.75|978.75|973|973|982.75|982.75|970|970|1
1190779200000|2007-09-26 04:00:00|973|973|990.75|990.75|992.25|992.25|970.5|970.5|1
1190865600000|2007-09-27 04:00:00|990.75|990.75|1009|1009|1017.75|1017.75|990.75|990.75|1
1190952000000|2007-09-28 04:00:00|1009|1009|991.25|991.25|1012|1012|985.5|985.5|1
1191211200000|2007-10-01 04:00:00|991.25|991.25|991.5|991.5|999.25|999.25|985.5|985.5|1
1191297600000|2007-10-02 04:00:00|991.5|991.5|943.75|943.75|994|994|941.5|941.5|1
1191384000000|2007-10-03 04:00:00|943.75|943.75|951|951|957.5|957.5|931|931|1
1191470400000|2007-10-04 04:00:00|951|951|954.25|954.25|958.5|958.5|946|946|1
1191556800000|2007-10-05 04:00:00|954.25|954.25|940.5|940.5|958|958|937.25|937.25|1
1191816000000|2007-10-08 04:00:00|940.5|940.5|925.5|925.5|940.5|940.5|922.75|922.75|1
1191902400000|2007-10-09 04:00:00|925.5|925.5|950.25|950.25|952.75|952.75|922|922|1
1191988800000|2007-10-10 04:00:00|950.25|950.25|968.25|968.25|970|970|950.25|950.25|1
1192075200000|2007-10-11 04:00:00|968.25|968.25|981.5|981.5|984.25|984.25|963|963|1
1192161600000|2007-10-12 04:00:00|981.5|981.5|976.75|976.75|993.25|993.25|973.25|973.25|1
1192420800000|2007-10-15 04:00:00|976.75|976.75|987|987|992.25|992.25|972.5|972.5|1
1192507200000|2007-10-16 04:00:00|987|987|977.5|977.5|994|994|974.25|974.25|1
1192593600000|2007-10-17 04:00:00|977.5|977.5|974.25|974.25|988|988|967.5|967.5|1
1192680000000|2007-10-18 04:00:00|974.25|974.25|991.5|991.5|996.75|996.75|973|973|1
1192766400000|2007-10-19 04:00:00|991.5|991.5|983.25|983.25|994|994|975.5|975.5|1
1193025600000|2007-10-22 04:00:00|983.25|983.25|976.5|976.5|984.5|984.5|961|961|1
1193112000000|2007-10-23 04:00:00|976.5|976.5|981.75|981.75|988|988|976.25|976.25|1
1193198400000|2007-10-24 04:00:00|981.75|981.75|976.25|976.25|987|987|974|974|1
1193284800000|2007-10-25 04:00:00|976.25|976.25|994.75|994.75|996.75|996.75|975|975|1
1193371200000|2007-10-26 04:00:00|994.75|994.75|995.5|995.5|1007|1007|992.5|992.5|1
1193630400000|2007-10-29 04:00:00|995.5|995.5|1011|1011|1014|1014|995.5|995.5|1
1193716800000|2007-10-30 04:00:00|1011|1011|992|992|1011|1011|990.5|990.5|1
1193803200000|2007-10-31 04:00:00|992|992|1010|1010|1016.5|1016.5|987.75|987.75|1
1193889600000|2007-11-01 04:00:00|1010|1010|990.75|990.75|1018.5|1018.5|964.25|964.25|1
1193976000000|2007-11-02 04:00:00|990.75|990.75|1001.75|1001.75|1010|1010|988.25|988.25|1
1194238800000|2007-11-05 05:00:00|1001.75|1001.75|1005.75|1005.75|1009|1009|993.25|993.25|1
1194325200000|2007-11-06 05:00:00|1005.75|1005.75|1029.5|1029.5|1036.5|1036.5|1004|1004|1
1194411600000|2007-11-07 05:00:00|1029.5|1029.5|1023.75|1023.75|1038|1038|1015.25|1015.25|1
1194498000000|2007-11-08 05:00:00|1023.75|1023.75|1028|1028|1033.25|1033.25|1020|1020|1
1194584400000|2007-11-09 05:00:00|1028|1028|1043|1043|1043|1043|1019.75|1019.75|1
1194843600000|2007-11-12 05:00:00|1043|1043|1032.75|1032.75|1043|1043|1021|1021|1
1194930000000|2007-11-13 05:00:00|1032.75|1032.75|1044.25|1044.25|1049|1049|1031.5|1031.5|1
1195016400000|2007-11-14 05:00:00|1044.25|1044.25|1066|1066|1068.25|1068.25|1043.5|1043.5|1
1195102800000|2007-11-15 05:00:00|1066|1066|1078.75|1078.75|1083.25|1083.25|1066|1066|1
1195189200000|2007-11-16 05:00:00|1078.75|1078.75|1077.75|1077.75|1088|1088|1076.25|1076.25|1
1195448400000|2007-11-19 05:00:00|1077.75|1077.75|1070.5|1070.5|1090|1090|1069.5|1069.5|1
1195534800000|2007-11-20 05:00:00|1070.5|1070.5|1087|1087|1088.25|1088.25|1053|1053|1
1195621200000|2007-11-21 05:00:00|1087|1087|1084|1084|1089.5|1089.5|1078|1078|1
1195794000000|2007-11-23 05:00:00|1084|1084|1100.25|1100.25|1103.25|1103.25|1082.5|1082.5|1
1196053200000|2007-11-26 05:00:00|1100.25|1100.25|1103.75|1103.75|1114|1114|1092|1092|1
1196139600000|2007-11-27 05:00:00|1103.75|1103.75|1091|1091|1103.75|1103.75|1082.5|1082.5|1
1196226000000|2007-11-28 05:00:00|1091|1091|1096.75|1096.75|1097.75|1097.75|1080.5|1080.5|1
1196312400000|2007-11-29 05:00:00|1096.75|1096.75|1098|1098|1107|1107|1094|1094|1
1196398800000|2007-11-30 05:00:00|1098|1098|1080|1080|1098|1098|1075.5|1075.5|1
1196658000000|2007-12-03 05:00:00|1080|1080|1078.75|1078.75|1091|1091|1068.5|1068.5|1
1196744400000|2007-12-04 05:00:00|1078.75|1078.75|1091.5|1091.5|1094.5|1094.5|1078.25|1078.25|1
1196830800000|2007-12-05 05:00:00|1091.5|1091.5|1099.5|1099.5|1105.25|1105.25|1089.25|1089.25|1
1196917200000|2007-12-06 05:00:00|1099.5|1099.5|1098.75|1098.75|1103.5|1103.5|1088.75|1088.75|1
1197003600000|2007-12-07 05:00:00|1098.75|1098.75|1119.75|1119.75|1122|1122|1098.75|1098.75|1
1197262800000|2007-12-10 05:00:00|1119.75|1119.75|1125.75|1125.75|1127.5|1127.5|1115|1115|1
1197349200000|2007-12-11 05:00:00|1125.75|1125.75|1135.5|1135.5|1137|1137|1122|1122|1
1197435600000|2007-12-12 05:00:00|1135.5|1135.5|1151.5|1151.5|1153.25|1153.25|1124.5|1124.5|1
1197522000000|2007-12-13 05:00:00|1151.5|1151.5|1146|1146|1161.5|1161.5|1144.25|1144.25|1
1197608400000|2007-12-14 05:00:00|1146|1146|1157|1157|1164.5|1164.5|1144.5|1144.5|1
1197867600000|2007-12-17 05:00:00|1157|1157|1156.75|1156.75|1173.75|1173.75|1149|1149|1
1197954000000|2007-12-18 05:00:00|1156.75|1156.75|1149.75|1149.75|1161.75|1161.75|1146.25|1146.25|1
1198040400000|2007-12-19 05:00:00|1149.75|1149.75|1159|1159|1160.5|1160.5|1148.75|1148.75|1
1198126800000|2007-12-20 05:00:00|1159|1159|1160.75|1160.75|1168.25|1168.25|1154.5|1154.5|1
1198213200000|2007-12-21 05:00:00|1160.75|1160.75|1177.5|1177.5|1178|1178|1158.25|1158.25|1
1198472400000|2007-12-24 05:00:00|1177.5|1177.5|1181|1181|1184|1184|1170|1170|1
1198645200000|2007-12-26 05:00:00|1181|1181|1220.75|1220.75|1227|1227|1181|1181|1
1198731600000|2007-12-27 05:00:00|1220.75|1220.75|1212.5|1212.5|1224.25|1224.25|1209.25|1209.25|1
1198818000000|2007-12-28 05:00:00|1212.5|1212.5|1207.75|1207.75|1230|1230|1165|1165|1
1199077200000|2007-12-31 05:00:00|1207.75|1207.75|1199|1199|1207.75|1207.75|1180.75|1180.75|1
1199250000000|2008-01-02 05:00:00|1199|1199|1232.5|1232.5|1246.75|1246.75|1199|1199|1
1199336400000|2008-01-03 05:00:00|1232.5|1232.5|1251.5|1251.5|1253.5|1253.5|1230.25|1230.25|1
1199422800000|2008-01-04 05:00:00|1251.5|1251.5|1249|1249|1262.25|1262.25|1236|1236|1
1199682000000|2008-01-07 05:00:00|1249|1249|1236|1236|1249|1249|1232.75|1232.75|1
1199768400000|2008-01-08 05:00:00|1236|1236|1256.5|1256.5|1265.5|1265.5|1236|1236|1
1199854800000|2008-01-09 05:00:00|1256.5|1256.5|1249|1249|1262.5|1262.5|1247.5|1247.5|1
1199941200000|2008-01-10 05:00:00|1249|1249|1244|1244|1253|1253|1237|1237|1
1200027600000|2008-01-11 05:00:00|1244|1244|1286|1286|1296|1296|1244|1244|1
1200286800000|2008-01-14 05:00:00|1286|1286|1297|1297|1320|1320|1286|1286|1
1200373200000|2008-01-15 05:00:00|1297|1297|1301.5|1301.5|1314.25|1314.25|1281.25|1281.25|1
1200459600000|2008-01-16 05:00:00|1301.5|1301.5|1277|1277|1301.5|1301.5|1251.75|1251.75|1
1200546000000|2008-01-17 05:00:00|1277|1277|1271|1271|1312.25|1312.25|1262.5|1262.5|1
1200632400000|2008-01-18 05:00:00|1271|1271|1264|1264|1277|1277|1244|1244|1
1200978000000|2008-01-22 05:00:00|1264|1264|1239.5|1239.5|1264|1264|1214|1214|1
1201064400000|2008-01-23 05:00:00|1239.5|1239.5|1189.5|1189.5|1251.25|1251.25|1189.5|1189.5|1
1201150800000|2008-01-24 05:00:00|1189.5|1189.5|1230.5|1230.5|1239|1239|1189.5|1189.5|1
1201237200000|2008-01-25 05:00:00|1230.5|1230.5|1243|1243|1253|1253|1226.25|1226.25|1
1201496400000|2008-01-28 05:00:00|1243|1243|1253.75|1253.75|1259.5|1259.5|1228|1228|1
1201582800000|2008-01-29 05:00:00|1253.75|1253.75|1266.75|1266.75|1268|1268|1247|1247|1
1201669200000|2008-01-30 05:00:00|1266.75|1266.75|1275.75|1275.75|1278.5|1278.5|1258.75|1258.75|1
1201755600000|2008-01-31 05:00:00|1275.75|1275.75|1274.5|1274.5|1279.5|1279.5|1262|1262|1
1201842000000|2008-02-01 05:00:00|1274.5|1274.5|1287.25|1287.25|1298.5|1298.5|1274.5|1274.5|1
1202101200000|2008-02-04 05:00:00|1287.25|1287.25|1326|1326|1328|1328|1287.25|1287.25|1
1202187600000|2008-02-05 05:00:00|1326|1326|1323|1323|1330|1330|1309.5|1309.5|1
1202274000000|2008-02-06 05:00:00|1323|1323|1318.5|1318.5|1373|1373|1316|1316|1
1202360400000|2008-02-07 05:00:00|1318.5|1318.5|1331.5|1331.5|1335|1335|1301|1301|1
1202446800000|2008-02-08 05:00:00|1331.5|1331.5|1339|1339|1374.5|1374.5|1329.5|1329.5|1
1202706000000|2008-02-11 05:00:00|1339|1339|1326|1326|1354.5|1354.5|1313.5|1313.5|1
1202792400000|2008-02-12 05:00:00|1326|1326|1321|1321|1346.5|1346.5|1306.5|1306.5|1
1202878800000|2008-02-13 05:00:00|1321|1321|1328.5|1328.5|1334|1334|1312|1312|1
1202965200000|2008-02-14 05:00:00|1328.5|1328.5|1368|1368|1369.5|1369.5|1328.5|1328.5|1
1203051600000|2008-02-15 05:00:00|1368|1368|1373.75|1373.75|1387|1387|1357.25|1357.25|1
1203397200000|2008-02-19 05:00:00|1373.75|1373.75|1398.5|1398.5|1411|1411|1373.75|1373.75|1
1203483600000|2008-02-20 05:00:00|1398.5|1398.5|1397.75|1397.75|1401.75|1401.75|1385|1385|1
1203570000000|2008-02-21 05:00:00|1397.75|1397.75|1405.75|1405.75|1418.5|1418.5|1388.75|1388.75|1
1203656400000|2008-02-22 05:00:00|1405.75|1405.75|1420|1420|1422.25|1422.25|1398.25|1398.25|1
1203915600000|2008-02-25 05:00:00|1420|1420|1452|1452|1467.25|1467.25|1420|1420|1
1204002000000|2008-02-26 05:00:00|1452|1452|1466.75|1466.75|1475.5|1475.5|1425.5|1425.5|1
1204088400000|2008-02-27 05:00:00|1466.75|1466.75|1459|1459|1474.5|1474.5|1443.25|1443.25|1
1204174800000|2008-02-28 05:00:00|1459|1459|1498.5|1498.5|1500|1500|1453.25|1453.25|1
1204261200000|2008-02-29 05:00:00|1498.5|1498.5|1522|1522|1524|1524|1486.5|1486.5|1
1204520400000|2008-03-03 05:00:00|1522|1522|1544.5|1544.5|1571|1571|1519.5|1519.5|1
1204606800000|2008-03-04 05:00:00|1544.5|1544.5|1494|1494|1565.25|1565.25|1486|1486|1
1204693200000|2008-03-05 05:00:00|1494|1494|1490.5|1490.5|1537.25|1537.25|1463|1463|1
1204779600000|2008-03-06 05:00:00|1490.5|1490.5|1443|1443|1514.5|1514.5|1415|1415|1
1204866000000|2008-03-07 05:00:00|1443|1443|1341|1341|1443|1443|1341|1341|1
1205121600000|2008-03-10 04:00:00|1341|1341|1388|1388|1393|1393|1328.25|1328.25|1
1205208000000|2008-03-11 04:00:00|1388|1388|1392.5|1392.5|1417.5|1417.5|1375|1375|1
1205294400000|2008-03-12 04:00:00|1392.5|1392.5|1379|1379|1393.5|1393.5|1368.75|1368.75|1
1205380800000|2008-03-13 04:00:00|1379|1379|1387|1387|1407.5|1407.5|1376.5|1376.5|1
1205467200000|2008-03-14 04:00:00|1387|1387|1340|1340|1400|1400|1338.5|1338.5|1
1205726400000|2008-03-17 04:00:00|1340|1340|1302.75|1302.75|1374.25|1374.25|1302.75|1302.75|1
1205812800000|2008-03-18 04:00:00|1302.75|1302.75|1307|1307|1318.75|1318.75|1252.75|1252.75|1
1205899200000|2008-03-19 04:00:00|1307|1307|1257|1257|1315.5|1315.5|1257|1257|1
1205985600000|2008-03-20 04:00:00|1257|1257|1207|1207|1257|1257|1207|1207|1
1206331200000|2008-03-24 04:00:00|1207|1207|1257|1257|1257|1257|1207|1207|1
1206417600000|2008-03-25 04:00:00|1257|1257|1307|1307|1307|1307|1257|1257|1
1206504000000|2008-03-26 04:00:00|1307|1307|1352|1352|1357|1357|1307|1307|1
1206590400000|2008-03-27 04:00:00|1352|1352|1327.25|1327.25|1352|1352|1325.5|1325.5|1
1206676800000|2008-03-28 04:00:00|1327.25|1327.25|1267.25|1267.25|1337.5|1337.5|1258|1258|1
1206936000000|2008-03-31 04:00:00|1267.25|1267.25|1197.25|1197.25|1300|1300|1197.25|1197.25|1
1207022400000|2008-04-01 04:00:00|1197.25|1197.25|1211|1211|1230|1230|1106.5|1106.5|1
1207108800000|2008-04-02 04:00:00|1211|1211|1243|1243|1246.75|1246.75|1187|1187|1
1207195200000|2008-04-03 04:00:00|1243|1243|1257|1257|1263.5|1263.5|1231.75|1231.75|1
1207281600000|2008-04-04 04:00:00|1257|1257|1277|1277|1279|1279|1254.5|1254.5|1
1207540800000|2008-04-07 04:00:00|1277|1277|1255|1255|1295|1295|1245|1245|1
1207627200000|2008-04-08 04:00:00|1255|1255|1251.5|1251.5|1269|1269|1245|1245|1
1207713600000|2008-04-09 04:00:00|1251.5|1251.5|1313|1313|1321.5|1321.5|1251.5|1251.5|1
1207800000000|2008-04-10 04:00:00|1313|1313|1356|1356|1380.5|1380.5|1313|1313|1
1207886400000|2008-04-11 04:00:00|1356|1356|1332.5|1332.5|1361|1361|1327.5|1327.5|1
1208145600000|2008-04-14 04:00:00|1332.5|1332.5|1372.5|1372.5|1376.25|1376.25|1319.75|1319.75|1
1208232000000|2008-04-15 04:00:00|1372.5|1372.5|1380|1380|1398|1398|1369|1369|1
1208318400000|2008-04-16 04:00:00|1380|1380|1344.75|1344.75|1392|1392|1333.5|1333.5|1
1208404800000|2008-04-17 04:00:00|1344.75|1344.75|1350.5|1350.5|1367.25|1367.25|1327|1327|1
1208491200000|2008-04-18 04:00:00|1350.5|1350.5|1361.5|1361.5|1370.25|1370.25|1315|1315|1
1208750400000|2008-04-21 04:00:00|1361.5|1361.5|1315.5|1315.5|1364|1364|1291.5|1291.5|1
1208836800000|2008-04-22 04:00:00|1315.5|1315.5|1374.75|1374.75|1384.5|1384.5|1307|1307|1
1208923200000|2008-04-23 04:00:00|1374.75|1374.75|1372|1372|1395.25|1395.25|1360|1360|1
1209009600000|2008-04-24 04:00:00|1372|1372|1348.75|1348.75|1379|1379|1340|1340|1
1209096000000|2008-04-25 04:00:00|1348.75|1348.75|1325.75|1325.75|1360.75|1360.75|1320|1320|1
1209355200000|2008-04-28 04:00:00|1325.75|1325.75|1283.5|1283.5|1345|1345|1266|1266|1
1209441600000|2008-04-29 04:00:00|1283.5|1283.5|1279.5|1279.5|1294|1294|1266.5|1266.5|1
1209528000000|2008-04-30 04:00:00|1279.5|1279.5|1301.75|1301.75|1335.75|1335.75|1268.5|1268.5|1
1209614400000|2008-05-01 04:00:00|1301.75|1301.75|1258.75|1258.75|1313|1313|1226.25|1226.25|1
1209700800000|2008-05-02 04:00:00|1258.75|1258.75|1292.5|1292.5|1300|1300|1251|1251|1
1209960000000|2008-05-05 04:00:00|1292.5|1292.5|1273|1273|1298.75|1298.75|1269.25|1269.25|1
1210046400000|2008-05-06 04:00:00|1273|1273|1264.5|1264.5|1321|1321|1264.5|1264.5|1
1210132800000|2008-05-07 04:00:00|1264.5|1264.5|1297.25|1297.25|1298.75|1298.75|1264.5|1264.5|1
1210219200000|2008-05-08 04:00:00|1297.25|1297.25|1298.25|1298.25|1307|1307|1286.5|1286.5|1
1210305600000|2008-05-09 04:00:00|1298.25|1298.25|1349.5|1349.5|1353.25|1353.25|1298.25|1298.25|1
1210564800000|2008-05-12 04:00:00|1349.5|1349.5|1335|1335|1361.75|1361.75|1335|1335|1
1210651200000|2008-05-13 04:00:00|1335|1335|1374.5|1374.5|1374.5|1374.5|1331|1331|1
1210737600000|2008-05-14 04:00:00|1374.5|1374.5|1371|1371|1381.5|1381.5|1365|1365|1
1210824000000|2008-05-15 04:00:00|1371|1371|1347.5|1347.5|1380|1380|1311|1311|1
1210910400000|2008-05-16 04:00:00|1347.5|1347.5|1378|1378|1402|1402|1347.5|1347.5|1
1211169600000|2008-05-19 04:00:00|1378|1378|1333|1333|1378|1378|1321.5|1321.5|1
1211256000000|2008-05-20 04:00:00|1333|1333|1331.5|1331.5|1363.5|1363.5|1323|1323|1
1211342400000|2008-05-21 04:00:00|1331.5|1331.5|1349|1349|1358|1358|1326|1326|1
1211428800000|2008-05-22 04:00:00|1349|1349|1324.75|1324.75|1367.25|1367.25|1312.5|1312.5|1
1211515200000|2008-05-23 04:00:00|1324.75|1324.75|1368|1368|1372|1372|1322.75|1322.75|1
1211860800000|2008-05-27 04:00:00|1368|1368|1347.75|1347.75|1390|1390|1340|1340|1
1211947200000|2008-05-28 04:00:00|1347.75|1347.75|1372.75|1372.75|1385|1385|1336.5|1336.5|1
1212033600000|2008-05-29 04:00:00|1372.75|1372.75|1322.75|1322.75|1376|1376|1307.75|1307.75|1
1212120000000|2008-05-30 04:00:00|1322.75|1322.75|1363.5|1363.5|1365|1365|1308|1308|1
1212379200000|2008-06-02 04:00:00|1363.5|1363.5|1365.5|1365.5|1384.5|1384.5|1353|1353|1
1212465600000|2008-06-03 04:00:00|1365.5|1365.5|1359.5|1359.5|1384|1384|1346.5|1346.5|1
1212552000000|2008-06-04 04:00:00|1359.5|1359.5|1389|1389|1400|1400|1348.5|1348.5|1
1212638400000|2008-06-05 04:00:00|1389|1389|1452|1452|1456|1456|1389|1389|1
1212724800000|2008-06-06 04:00:00|1452|1452|1457.5|1457.5|1487.75|1487.75|1448.5|1448.5|1
1212984000000|2008-06-09 04:00:00|1457.5|1457.5|1452|1452|1489.5|1489.5|1446.5|1446.5|1
1213070400000|2008-06-10 04:00:00|1452|1452|1446.5|1446.5|1465.75|1465.75|1419|1419|1
1213156800000|2008-06-11 04:00:00|1446.5|1446.5|1516.5|1516.5|1516.5|1516.5|1446.5|1446.5|1
1213243200000|2008-06-12 04:00:00|1516.5|1516.5|1536.5|1536.5|1546.75|1546.75|1492.25|1492.25|1
1213329600000|2008-06-13 04:00:00|1536.5|1536.5|1560|1560|1571.75|1571.75|1520.25|1520.25|1
1213588800000|2008-06-16 04:00:00|1560|1560|1534|1534|1588.5|1588.5|1523.5|1523.5|1
1213675200000|2008-06-17 04:00:00|1534|1534|1558|1558|1566.75|1566.75|1524|1524|1
1213761600000|2008-06-18 04:00:00|1558|1558|1556|1556|1573.25|1573.25|1539.25|1539.25|1
1213848000000|2008-06-19 04:00:00|1556|1556|1545.5|1545.5|1566|1566|1515|1515|1
1213934400000|2008-06-20 04:00:00|1545.5|1545.5|1532.5|1532.5|1569.5|1569.5|1522|1522|1
1214193600000|2008-06-23 04:00:00|1532.5|1532.5|1515|1515|1532.5|1532.5|1489.75|1489.75|1
1214280000000|2008-06-24 04:00:00|1515|1515|1501|1501|1528.75|1528.75|1492.25|1492.25|1
1214366400000|2008-06-25 04:00:00|1501|1501|1537.5|1537.5|1539.5|1539.5|1491|1491|1
1214452800000|2008-06-26 04:00:00|1537.5|1537.5|1574.25|1574.25|1580|1580|1533.5|1533.5|1
1214539200000|2008-06-27 04:00:00|1574.25|1574.25|1581.5|1581.5|1593|1593|1572|1572|1
1214798400000|2008-06-30 04:00:00|1581.5|1581.5|1605|1605|1607.25|1607.25|1561.5|1561.5|1
1214884800000|2008-07-01 04:00:00|1605|1605|1628|1628|1630|1630|1600|1600|1
1214971200000|2008-07-02 04:00:00|1628|1628|1645.75|1645.75|1649.75|1649.75|1614|1614|1
1215057600000|2008-07-03 04:00:00|1645.75|1645.75|1658|1658|1663|1663|1621.75|1621.75|1
1215403200000|2008-07-07 04:00:00|1658|1658|1589|1589|1658|1658|1567.25|1567.25|1
1215489600000|2008-07-08 04:00:00|1589|1589|1561|1561|1596|1596|1518.5|1518.5|1
1215576000000|2008-07-09 04:00:00|1561|1561|1578|1578|1583|1583|1561|1561|1
1215662400000|2008-07-10 04:00:00|1578|1578|1609.5|1609.5|1612|1612|1570|1570|1
1215748800000|2008-07-11 04:00:00|1609.5|1609.5|1630.5|1630.5|1645.25|1645.25|1599|1599|1
1216008000000|2008-07-14 04:00:00|1630.5|1630.5|1595|1595|1630.5|1630.5|1581|1581|1
1216094400000|2008-07-15 04:00:00|1595|1595|1542|1542|1604|1604|1537.25|1537.25|1
1216180800000|2008-07-16 04:00:00|1542|1542|1573|1573|1584.25|1584.25|1516.5|1516.5|1
1216267200000|2008-07-17 04:00:00|1573|1573|1521|1521|1585.75|1585.75|1513.25|1513.25|1
1216353600000|2008-07-18 04:00:00|1521|1521|1470|1470|1532.5|1532.5|1470|1470|1
1216612800000|2008-07-21 04:00:00|1470|1470|1409.5|1409.5|1470|1470|1408.5|1408.5|1
1216699200000|2008-07-22 04:00:00|1409.5|1409.5|1416.75|1416.75|1430.75|1430.75|1384.75|1384.75|1
1216785600000|2008-07-23 04:00:00|1416.75|1416.75|1394.25|1394.25|1421.25|1421.25|1372.5|1372.5|1
1216872000000|2008-07-24 04:00:00|1394.25|1394.25|1385|1385|1407.75|1407.75|1368.5|1368.5|1
1216958400000|2008-07-25 04:00:00|1385|1385|1398.75|1398.75|1407|1407|1372|1372|1
1217217600000|2008-07-28 04:00:00|1398.75|1398.75|1400.25|1400.25|1429.75|1429.75|1384.25|1384.25|1
1217304000000|2008-07-29 04:00:00|1400.25|1400.25|1384.25|1384.25|1407|1407|1354.25|1354.25|1
1217390400000|2008-07-30 04:00:00|1384.25|1384.25|1394|1394|1400|1400|1364.25|1364.25|1
1217476800000|2008-07-31 04:00:00|1394|1394|1395.75|1395.75|1410|1410|1378|1378|1
1217563200000|2008-08-01 04:00:00|1395.75|1395.75|1357.75|1357.75|1404.5|1404.5|1355|1355|1
1217822400000|2008-08-04 04:00:00|1357.75|1357.75|1287|1287|1357.75|1357.75|1268|1268|1
1217908800000|2008-08-05 04:00:00|1287|1287|1262.5|1262.5|1298|1298|1243|1243|1
1217995200000|2008-08-06 04:00:00|1262.5|1262.5|1220.5|1220.5|1268.5|1268.5|1196.75|1196.75|1
1218081600000|2008-08-07 04:00:00|1220.5|1220.5|1243|1243|1257.5|1257.5|1220.5|1220.5|1
1218168000000|2008-08-08 04:00:00|1243|1243|1199|1199|1249|1249|1186.25|1186.25|1
1218427200000|2008-08-11 04:00:00|1199|1199|1215|1215|1222|1222|1194|1194|1
1218513600000|2008-08-12 04:00:00|1215|1215|1220|1220|1230|1230|1200|1200|1
1218600000000|2008-08-13 04:00:00|1220|1220|1270|1270|1286|1286|1220|1220|1
1218686400000|2008-08-14 04:00:00|1270|1270|1245.5|1245.5|1291|1291|1235|1235|1
1218772800000|2008-08-15 04:00:00|1245.5|1245.5|1211.5|1211.5|1267|1267|1195.25|1195.25|1
1219032000000|2008-08-18 04:00:00|1211.5|1211.5|1279|1279|1281.5|1281.5|1211.5|1211.5|1
1219118400000|2008-08-19 04:00:00|1279|1279|1267|1267|1331.25|1331.25|1250|1250|1
1219204800000|2008-08-20 04:00:00|1267|1267|1293.75|1293.75|1309|1309|1267|1267|1
1219291200000|2008-08-21 04:00:00|1293.75|1293.75|1341|1341|1363.75|1363.75|1291|1291|1
1219377600000|2008-08-22 04:00:00|1341|1341|1321|1321|1341|1341|1308.25|1308.25|1
1219636800000|2008-08-25 04:00:00|1321|1321|1339.25|1339.25|1363|1363|1321|1321|1
1219723200000|2008-08-26 04:00:00|1339.25|1339.25|1337.5|1337.5|1346.5|1346.5|1302|1302|1
1219809600000|2008-08-27 04:00:00|1337.5|1337.5|1348|1348|1364.5|1364.5|1325.75|1325.75|1
1219896000000|2008-08-28 04:00:00|1348|1348|1332.5|1332.5|1350|1350|1313.75|1313.75|1
1219982400000|2008-08-29 04:00:00|1332.5|1332.5|1332|1332|1348.5|1348.5|1328|1328|1
1220328000000|2008-09-02 04:00:00|1332|1332|1301.5|1301.5|1332|1332|1265|1265|1
1220414400000|2008-09-03 04:00:00|1301.5|1301.5|1251|1251|1315.5|1315.5|1231.75|1231.75|1
1220500800000|2008-09-04 04:00:00|1251|1251|1234|1234|1260|1260|1233.75|1233.75|1
1220587200000|2008-09-05 04:00:00|1234|1234|1180|1180|1234|1234|1173|1173|1
1220846400000|2008-09-08 04:00:00|1180|1180|1194.5|1194.5|1200.5|1200.5|1178|1178|1
1220932800000|2008-09-09 04:00:00|1194.5|1194.5|1209|1209|1210.25|1210.25|1163.75|1163.75|1
1221019200000|2008-09-10 04:00:00|1209|1209|1181.5|1181.5|1209|1209|1181.5|1181.5|1
1221105600000|2008-09-11 04:00:00|1181.5|1181.5|1216|1216|1218.25|1218.25|1170.75|1170.75|1
1221192000000|2008-09-12 04:00:00|1216|1216|1235|1235|1235|1235|1216|1216|1
1221451200000|2008-09-15 04:00:00|1235|1235|1179|1179|1235|1235|1118|1118|1
1221537600000|2008-09-16 04:00:00|1179|1179|1124|1124|1179|1179|1110.25|1110.25|1
1221624000000|2008-09-17 04:00:00|1124|1124|1139|1139|1144|1144|1107|1107|1
1221710400000|2008-09-18 04:00:00|1139|1139|1116|1116|1151.5|1151.5|1099.5|1099.5|1
1221796800000|2008-09-19 04:00:00|1116|1116|1143.5|1143.5|1157.75|1157.75|1116|1116|1
1222056000000|2008-09-22 04:00:00|1143.5|1143.5|1205|1205|1212.25|1212.25|1134|1134|1
1222142400000|2008-09-23 04:00:00|1205|1205|1187|1187|1211|1211|1168.25|1168.25|1
1222228800000|2008-09-24 04:00:00|1187|1187|1187|1187|1208|1208|1178.25|1178.25|1
1222315200000|2008-09-25 04:00:00|1187|1187|1183|1183|1204.5|1204.5|1168.25|1168.25|1
1222401600000|2008-09-26 04:00:00|1183|1183|1164|1164|1197.75|1197.75|1155.75|1155.75|1
1222660800000|2008-09-29 04:00:00|1164|1164|1094|1094|1164|1164|1092|1092|1
1222747200000|2008-09-30 04:00:00|1094|1094|1045|1045|1096|1096|1039|1039|1
1222833600000|2008-10-01 04:00:00|1045|1045|1053|1053|1066|1066|1039.25|1039.25|1
1222920000000|2008-10-02 04:00:00|1053|1053|1004|1004|1059.25|1059.25|992.25|992.25|1
1223006400000|2008-10-03 04:00:00|1004|1004|992|992|1023.75|1023.75|991|991|1
1223265600000|2008-10-06 04:00:00|992|992|922|922|992|992|922|922|1
1223352000000|2008-10-07 04:00:00|922|922|926|926|951.5|951.5|916.75|916.75|1
1223438400000|2008-10-08 04:00:00|926|926|964|964|989|989|911|911|1
1223524800000|2008-10-09 04:00:00|964|964|980|980|990|990|947|947|1
1223611200000|2008-10-10 04:00:00|980|980|910|910|980|980|910|910|1
1223870400000|2008-10-13 04:00:00|910|910|928|928|938.75|938.75|881.5|881.5|1
1223956800000|2008-10-14 04:00:00|928|928|896|896|958|958|893.25|893.25|1
1224043200000|2008-10-15 04:00:00|896|896|858|858|911|911|846.5|846.5|1
1224129600000|2008-10-16 04:00:00|858|858|867|867|874.75|874.75|825|825|1
1224216000000|2008-10-17 04:00:00|867|867|894|894|909|909|867|867|1
1224475200000|2008-10-20 04:00:00|894|894|929|929|934.5|934.5|890|890|1
1224561600000|2008-10-21 04:00:00|929|929|908|908|944.5|944.5|892|892|1
1224648000000|2008-10-22 04:00:00|908|908|859|859|912.75|912.75|858|858|1
1224734400000|2008-10-23 04:00:00|859|859|884.5|884.5|906.75|906.75|850|850|1
1224820800000|2008-10-24 04:00:00|884.5|884.5|863.75|863.75|920.25|920.25|844.25|844.25|1
1225080000000|2008-10-27 04:00:00|863.75|863.75|893|893|904|904|851.25|851.25|1
1225166400000|2008-10-28 04:00:00|893|893|878.75|878.75|952|952|862|862|1
1225252800000|2008-10-29 04:00:00|878.75|878.75|937.25|937.25|948.75|948.75|878.75|878.75|1
1225339200000|2008-10-30 04:00:00|937.25|937.25|934|934|964|964|918.5|918.5|1
1225425600000|2008-10-31 04:00:00|934|934|925.25|925.25|940|940|910|910|1
1225688400000|2008-11-03 05:00:00|925.25|925.25|928.25|928.25|949|949|912.5|912.5|1
1225774800000|2008-11-04 05:00:00|928.25|928.25|949.5|949.5|972|972|914.75|914.75|1
1225861200000|2008-11-05 05:00:00|949.5|949.5|894.75|894.75|955.75|955.75|893.75|893.75|1
1225947600000|2008-11-06 05:00:00|894.75|894.75|899.5|899.5|904.5|904.5|874.25|874.25|1
1226034000000|2008-11-07 05:00:00|899.5|899.5|911.75|911.75|918|918|894.75|894.75|1
1226293200000|2008-11-10 05:00:00|911.75|911.75|940|940|946.25|946.25|910.5|910.5|1
1226379600000|2008-11-11 05:00:00|940|940|908|908|940|940|889.25|889.25|1
1226466000000|2008-11-12 05:00:00|908|908|885.25|885.25|912.25|912.25|880.25|880.25|1
1226552400000|2008-11-13 05:00:00|885.25|885.25|887|887|902.75|902.75|865|865|1
1226638800000|2008-11-14 05:00:00|887|887|878|878|903|903|873.25|873.25|1
1226898000000|2008-11-17 05:00:00|878|878|906.5|906.5|918|918|878|878|1
1226984400000|2008-11-18 05:00:00|906.5|906.5|902|902|913|913|892.5|892.5|1
1227070800000|2008-11-19 05:00:00|902|902|897|897|921.25|921.25|893.25|893.25|1
1227157200000|2008-11-20 05:00:00|897|897|856|856|897|897|854.5|854.5|1
1227243600000|2008-11-21 05:00:00|856|856|840|840|862.75|862.75|835.25|835.25|1
1227502800000|2008-11-24 05:00:00|840|840|884|884|899.75|899.75|840|840|1
1227589200000|2008-11-25 05:00:00|884|884|883|883|892.75|892.75|871|871|1
1227675600000|2008-11-26 05:00:00|883|883|886|886|899|899|881.25|881.25|1
1227848400000|2008-11-28 05:00:00|886|886|883|883|895.75|895.75|870|870|1
1228107600000|2008-12-01 05:00:00|883|883|846|846|883|883|841|841|1
1228194000000|2008-12-02 05:00:00|846|846|827|827|857.25|857.25|826|826|1
1228280400000|2008-12-03 05:00:00|827|827|830|830|844|844|819.25|819.25|1
1228366800000|2008-12-04 05:00:00|830|830|811|811|834|834|808|808|1
1228453200000|2008-12-05 05:00:00|811|811|783.5|783.5|811|811|776.25|776.25|1
1228712400000|2008-12-08 05:00:00|783.5|783.5|820.5|820.5|827.5|827.5|783.5|783.5|1
1228798800000|2008-12-09 05:00:00|820.5|820.5|813|813|827.25|827.25|809.25|809.25|1
1228885200000|2008-12-10 05:00:00|813|813|829.5|829.5|842|842|810.75|810.75|1
1228971600000|2008-12-11 05:00:00|829.5|829.5|856.5|856.5|865.75|865.75|826.75|826.75|1
1229058000000|2008-12-12 05:00:00|856.5|856.5|854|854|864|864|828|828|1
1229317200000|2008-12-15 05:00:00|854|854|846|846|877.25|877.25|843.5|843.5|1
1229403600000|2008-12-16 05:00:00|846|846|858.5|858.5|863|863|840|840|1
1229490000000|2008-12-17 05:00:00|858.5|858.5|864|864|877.25|877.25|848.5|848.5|1
1229576400000|2008-12-18 05:00:00|864|864|869.5|869.5|873.25|873.25|854.5|854.5|1
1229662800000|2008-12-19 05:00:00|869.5|869.5|868.25|868.25|869.5|869.5|859.5|859.5|1
1229922000000|2008-12-22 05:00:00|868.25|868.25|886.5|886.5|895|895|862.25|862.25|1
1230008400000|2008-12-23 05:00:00|886.5|886.5|901|901|901.25|901.25|877.75|877.75|1
1230094800000|2008-12-24 05:00:00|901|901|915.75|915.75|917.5|917.5|896.75|896.75|1
1230267600000|2008-12-26 05:00:00|915.75|915.75|951.75|951.75|963|963|915.75|915.75|1
1230526800000|2008-12-29 05:00:00|951.75|951.75|938.5|938.5|976.25|976.25|930.25|930.25|1
1230613200000|2008-12-30 05:00:00|938.5|938.5|945.75|945.75|951|951|931.5|931.5|1
1230699600000|2008-12-31 05:00:00|945.75|945.75|972.25|972.25|975.25|975.25|936|936|1
1230872400000|2009-01-02 05:00:00|972.25|972.25|970|970|985.75|985.75|963.25|963.25|1
1231131600000|2009-01-05 05:00:00|970|970|983.75|983.75|986.5|986.5|960|960|1
1231218000000|2009-01-06 05:00:00|983.75|983.75|1014.25|1014.25|1018|1018|974.75|974.75|1
1231304400000|2009-01-07 05:00:00|1014.25|1014.25|990|990|1018.75|1018.75|989.5|989.5|1
1231390800000|2009-01-08 05:00:00|990|990|989|989|1004.25|1004.25|978.5|978.5|1
1231477200000|2009-01-09 05:00:00|989|989|1037.5|1037.5|1040.25|1040.25|989|989|1
1231736400000|2009-01-12 05:00:00|1037.5|1037.5|954|954|1046.5|1046.5|953.75|953.75|1
1231822800000|2009-01-13 05:00:00|954|954|969.5|969.5|988.5|988.5|954|954|1
1231909200000|2009-01-14 05:00:00|969.5|969.5|978|978|987.25|987.25|962|962|1
1231995600000|2009-01-15 05:00:00|978|978|994.5|994.5|1025|1025|957.75|957.75|1
1232082000000|2009-01-16 05:00:00|994.5|994.5|1020|1020|1022.75|1022.75|994.5|994.5|1
1232427600000|2009-01-20 05:00:00|1020|1020|992|992|1037|1037|977.5|977.5|1
1232514000000|2009-01-21 05:00:00|992|992|1020.5|1020.5|1021|1021|986.5|986.5|1
1232600400000|2009-01-22 05:00:00|1020.5|1020.5|1012|1012|1034.75|1034.75|996.25|996.25|1
1232686800000|2009-01-23 05:00:00|1012|1012|1009|1009|1034.25|1034.25|1001.5|1001.5|1
1232946000000|2009-01-26 05:00:00|1009|1009|1009|1009|1041.5|1041.5|991.5|991.5|1
1233032400000|2009-01-27 05:00:00|1009|1009|976|976|1017.25|1017.25|973|973|1
1233118800000|2009-01-28 05:00:00|976|976|982.5|982.5|994|994|966|966|1
1233205200000|2009-01-29 05:00:00|982.5|982.5|970.5|970.5|984.75|984.75|965.25|965.25|1
1233291600000|2009-01-30 05:00:00|970.5|970.5|980|980|989.5|989.5|965|965|1
1233550800000|2009-02-02 05:00:00|980|980|959.5|959.5|980|980|943.25|943.25|1
1233637200000|2009-02-03 05:00:00|959.5|959.5|946|946|962.75|962.75|934.5|934.5|1
1233723600000|2009-02-04 05:00:00|946|946|949.5|949.5|968.25|968.25|944.25|944.25|1
1233810000000|2009-02-05 05:00:00|949.5|949.5|980|980|987.75|987.75|946.25|946.25|1
1233896400000|2009-02-06 05:00:00|980|980|1001|1001|1007.75|1007.75|976.75|976.75|1
1234155600000|2009-02-09 05:00:00|1001|1001|1002|1002|1019|1019|991.5|991.5|1
1234242000000|2009-02-10 05:00:00|1002|1002|994|994|1010|1010|982|982|1
1234328400000|2009-02-11 05:00:00|994|994|978|978|996|996|976|976|1
1234414800000|2009-02-12 05:00:00|978|978|968.5|968.5|985.25|985.25|967.5|967.5|1
1234501200000|2009-02-13 05:00:00|968.5|968.5|955.5|955.5|981.5|981.5|955|955|1
1234846800000|2009-02-17 05:00:00|955.5|955.5|903|903|960|960|899|899|1
1234933200000|2009-02-18 05:00:00|903|903|887.5|887.5|909.75|909.75|885.25|885.25|1
1235019600000|2009-02-19 05:00:00|887.5|887.5|884.5|884.5|902|902|881.25|881.25|1
1235106000000|2009-02-20 05:00:00|884.5|884.5|862.5|862.5|889.25|889.25|854|854|1
1235365200000|2009-02-23 05:00:00|862.5|862.5|872.75|872.75|894.5|894.5|860.75|860.75|1
1235451600000|2009-02-24 05:00:00|872.75|872.75|881|881|881.5|881.5|865.25|865.25|1
1235538000000|2009-02-25 05:00:00|881|881|878|878|890.75|890.75|863|863|1
1235624400000|2009-02-26 05:00:00|878|878|869.25|869.25|889.5|889.5|858|858|1
1235710800000|2009-02-27 05:00:00|869.25|869.25|874.5|874.5|879.25|879.25|851|851|1
1235970000000|2009-03-02 05:00:00|874.5|874.5|848.5|848.5|874.5|874.5|843|843|1
1236056400000|2009-03-03 05:00:00|848.5|848.5|863|863|866|866|846.5|846.5|1
1236142800000|2009-03-04 05:00:00|863|863|875.5|875.5|888.25|888.25|860|860|1
1236229200000|2009-03-05 05:00:00|875.5|875.5|862.5|862.5|876.5|876.5|853|853|1
1236315600000|2009-03-06 05:00:00|862.5|862.5|879|879|888.5|888.5|862.5|862.5|1
1236571200000|2009-03-09 04:00:00|879|879|881|881|899|899|879|879|1
1236657600000|2009-03-10 04:00:00|881|881|889|889|905|905|881|881|1
1236744000000|2009-03-11 04:00:00|889|889|875|875|899|899|870.25|870.25|1
1236830400000|2009-03-12 04:00:00|875|875|899|899|900|900|875|875|1
1236916800000|2009-03-13 04:00:00|899|899|882.5|882.5|904|904|881.75|881.75|1
1237176000000|2009-03-16 04:00:00|882.5|882.5|911|911|918|918|864.75|864.75|1
1237262400000|2009-03-17 04:00:00|911|911|913|913|921.75|921.75|902.75|902.75|1
1237348800000|2009-03-18 04:00:00|913|913|915|915|920.75|920.75|909|909|1
1237435200000|2009-03-19 04:00:00|915|915|940.5|940.5|952.75|952.75|915|915|1
1237521600000|2009-03-20 04:00:00|940.5|940.5|952|952|953|953|935.25|935.25|1
1237780800000|2009-03-23 04:00:00|952|952|955.5|955.5|981.25|981.25|951.5|951.5|1
1237867200000|2009-03-24 04:00:00|955.5|955.5|967|967|970.75|970.75|948.25|948.25|1
1237953600000|2009-03-25 04:00:00|967|967|951|951|971|971|948|948|1
1238040000000|2009-03-26 04:00:00|951|951|944|944|962|962|941|941|1
1238126400000|2009-03-27 04:00:00|944|944|917|917|948.75|948.75|916|916|1
1238385600000|2009-03-30 04:00:00|917|917|904.5|904.5|924|924|897|897|1
1238472000000|2009-03-31 04:00:00|904.5|904.5|952|952|954|954|904.5|904.5|1
1238558400000|2009-04-01 04:00:00|952|952|952|952|959.75|959.75|943|943|1
1238644800000|2009-04-02 04:00:00|952|952|977|977|987.5|987.5|951|951|1
1238731200000|2009-04-03 04:00:00|977|977|995.5|995.5|997.5|997.5|972|972|1
1238990400000|2009-04-06 04:00:00|995.5|995.5|994|994|1009|1009|986.25|986.25|1
1239076800000|2009-04-07 04:00:00|994|994|989.5|989.5|1006|1006|987.25|987.25|1
1239163200000|2009-04-08 04:00:00|989.5|989.5|1006|1006|1011.25|1011.25|981.5|981.5|1
1239249600000|2009-04-09 04:00:00|1006|1006|1007|1007|1030.75|1030.75|1005|1005|1
1239595200000|2009-04-13 04:00:00|1007|1007|1021.5|1021.5|1023|1023|998.25|998.25|1
1239681600000|2009-04-14 04:00:00|1021.5|1021.5|1036|1036|1043.5|1043.5|1015|1015|1
1239768000000|2009-04-15 04:00:00|1036|1036|1035|1035|1046.5|1046.5|1028.5|1028.5|1
1239854400000|2009-04-16 04:00:00|1035|1035|1058.5|1058.5|1059|1059|1034.5|1034.5|1
1239940800000|2009-04-17 04:00:00|1058.5|1058.5|1051|1051|1073|1073|1048|1048|1
1240200000000|2009-04-20 04:00:00|1051|1051|1018.5|1018.5|1064|1064|1017|1017|1
1240286400000|2009-04-21 04:00:00|1018.5|1018.5|1038|1038|1042.75|1042.75|1012.75|1012.75|1
1240372800000|2009-04-22 04:00:00|1038|1038|1046|1046|1051|1051|1035.25|1035.25|1
1240459200000|2009-04-23 04:00:00|1046|1046|1037.75|1037.75|1063.75|1063.75|1033.75|1033.75|1
1240545600000|2009-04-24 04:00:00|1037.75|1037.75|1040.25|1040.25|1046.75|1046.75|1029|1029|1
1240804800000|2009-04-27 04:00:00|1040.25|1040.25|1004.75|1004.75|1040.25|1040.25|984.5|984.5|1
1240891200000|2009-04-28 04:00:00|1004.75|1004.75|989.5|989.5|1017.75|1017.75|988|988|1
1240977600000|2009-04-29 04:00:00|989.5|989.5|1034|1034|1034.75|1034.75|986|986|1
1241064000000|2009-04-30 04:00:00|1034|1034|1070|1070|1072|1072|1029.75|1029.75|1
1241150400000|2009-05-01 04:00:00|1070|1070|1102|1102|1103.5|1103.5|1060.75|1060.75|1
1241409600000|2009-05-04 04:00:00|1102|1102|1115.25|1115.25|1128.75|1128.75|1096.25|1096.25|1
1241496000000|2009-05-05 04:00:00|1115.25|1115.25|1116|1116|1127|1127|1107|1107|1
1241582400000|2009-05-06 04:00:00|1116|1116|1135|1135|1135|1135|1111|1111|1
1241668800000|2009-05-07 04:00:00|1135|1135|1119|1119|1145|1145|1116|1116|1
1241755200000|2009-05-08 04:00:00|1119|1119|1134|1134|1136|1136|1118|1118|1
1242014400000|2009-05-11 04:00:00|1134|1134|1130|1130|1134|1134|1113|1113|1
1242100800000|2009-05-12 04:00:00|1130|1130|1137.5|1137.5|1139|1139|1115|1115|1
1242187200000|2009-05-13 04:00:00|1137.5|1137.5|1150|1150|1156.75|1156.75|1135|1135|1
1242273600000|2009-05-14 04:00:00|1150|1150|1166|1166|1166|1166|1140|1140|1
1242360000000|2009-05-15 04:00:00|1166|1166|1130.5|1130.5|1166|1166|1124.75|1124.75|1
1242619200000|2009-05-18 04:00:00|1130.5|1130.5|1146.5|1146.5|1148.25|1148.25|1113.5|1113.5|1
1242705600000|2009-05-19 04:00:00|1146.5|1146.5|1162|1162|1169.5|1169.5|1141|1141|1
1242792000000|2009-05-20 04:00:00|1162|1162|1169|1169|1189.5|1189.5|1160|1160|1
1242878400000|2009-05-21 04:00:00|1169|1169|1175|1175|1177.5|1177.5|1150|1150|1
1242964800000|2009-05-22 04:00:00|1175|1175|1166|1166|1184.75|1184.75|1164|1164|1
1243310400000|2009-05-26 04:00:00|1166|1166|1185.5|1185.5|1187.5|1187.5|1151|1151|1
1243396800000|2009-05-27 04:00:00|1185.5|1185.5|1187|1187|1200.75|1200.75|1177.5|1177.5|1
1243483200000|2009-05-28 04:00:00|1187|1187|1179|1179|1197.5|1197.5|1175.25|1175.25|1
1243569600000|2009-05-29 04:00:00|1179|1179|1184|1184|1193|1193|1175.25|1175.25|1
1243828800000|2009-06-01 04:00:00|1184|1184|1218.5|1218.5|1227|1227|1184|1184|1
1243915200000|2009-06-02 04:00:00|1218.5|1218.5|1209|1209|1221.75|1221.75|1200.5|1200.5|1
1244001600000|2009-06-03 04:00:00|1209|1209|1182|1182|1212.75|1212.75|1181|1181|1
1244088000000|2009-06-04 04:00:00|1182|1182|1230|1230|1232|1232|1177|1177|1
1244174400000|2009-06-05 04:00:00|1230|1230|1225.5|1225.5|1236.5|1236.5|1211.5|1211.5|1
1244433600000|2009-06-08 04:00:00|1225.5|1225.5|1232.5|1232.5|1239.75|1239.75|1216|1216|1
1244520000000|2009-06-09 04:00:00|1232.5|1232.5|1243.5|1243.5|1249|1249|1226.75|1226.75|1
1244606400000|2009-06-10 04:00:00|1243.5|1243.5|1246|1246|1255.5|1255.5|1237.5|1237.5|1
1244692800000|2009-06-11 04:00:00|1246|1246|1267|1267|1291.25|1291.25|1246|1246|1
1244779200000|2009-06-12 04:00:00|1267|1267|1245.5|1245.5|1281.75|1281.75|1235.5|1235.5|1
1245038400000|2009-06-15 04:00:00|1245.5|1245.5|1197|1197|1254.5|1254.5|1197|1197|1
1245124800000|2009-06-16 04:00:00|1197|1197|1201.25|1201.25|1219|1219|1187.5|1187.5|1
1245211200000|2009-06-17 04:00:00|1201.25|1201.25|1206.25|1206.25|1215|1215|1188|1188|1
1245297600000|2009-06-18 04:00:00|1206.25|1206.25|1213.75|1213.75|1226|1226|1199|1199|1
1245384000000|2009-06-19 04:00:00|1213.75|1213.75|1179|1179|1225.75|1225.75|1175.5|1175.5|1
1245643200000|2009-06-22 04:00:00|1179|1179|1151.5|1151.5|1184.5|1184.5|1150.5|1150.5|1
1245729600000|2009-06-23 04:00:00|1151.5|1151.5|1179|1179|1182|1182|1151.5|1151.5|1
1245816000000|2009-06-24 04:00:00|1179|1179|1185|1185|1194.5|1194.5|1170.5|1170.5|1
1245902400000|2009-06-25 04:00:00|1185|1185|1196|1196|1202|1202|1180|1180|1
1245988800000|2009-06-26 04:00:00|1196|1196|1201|1201|1209.75|1209.75|1194.75|1194.75|1
1246248000000|2009-06-29 04:00:00|1201|1201|1215|1215|1225.25|1225.25|1196|1196|1
1246334400000|2009-06-30 04:00:00|1215|1215|1226.25|1226.25|1232.5|1232.5|1190|1190|1
1246420800000|2009-07-01 04:00:00|1226.25|1226.25|1258.5|1258.5|1265.5|1265.5|1226.25|1226.25|1
1246507200000|2009-07-02 04:00:00|1258.5|1258.5|1243|1243|1258.5|1258.5|1223|1223|1
1246852800000|2009-07-06 04:00:00|1243|1243|1200|1200|1243|1243|1197|1197|1
1246939200000|2009-07-07 04:00:00|1200|1200|1133.5|1133.5|1206|1206|1118.25|1118.25|1
1247025600000|2009-07-08 04:00:00|1133.5|1133.5|1084|1084|1146.5|1146.5|1079|1079|1
1247112000000|2009-07-09 04:00:00|1084|1084|1110.5|1110.5|1115|1115|1063|1063|1
1247198400000|2009-07-10 04:00:00|1110.5|1110.5|1128.25|1128.25|1137|1137|1072.25|1072.25|1
1247457600000|2009-07-13 04:00:00|1128.25|1128.25|1091.5|1091.5|1140|1140|1073.75|1073.75|1
1247544000000|2009-07-14 04:00:00|1091.5|1091.5|1074|1074|1091.5|1091.5|1058.25|1058.25|1
1247630400000|2009-07-15 04:00:00|1074|1074|1020.5|1020.5|1074|1074|1018|1018|1
1247716800000|2009-07-16 04:00:00|1020.5|1020.5|976|976|1029|1029|970.25|970.25|1
1247803200000|2009-07-17 04:00:00|976|976|1009.5|1009.5|1011|1011|976|976|1
1248062400000|2009-07-20 04:00:00|1009.5|1009.5|1033|1033|1034.25|1034.25|1006.5|1006.5|1
1248148800000|2009-07-21 04:00:00|1033|1033|1014.5|1014.5|1040|1040|1005.25|1005.25|1
1248235200000|2009-07-22 04:00:00|1014.5|1014.5|1018.5|1018.5|1026.75|1026.75|1009.25|1009.25|1
1248321600000|2009-07-23 04:00:00|1018.5|1018.5|1023.5|1023.5|1037|1037|1018|1018|1
1248408000000|2009-07-24 04:00:00|1023.5|1023.5|1021|1021|1030.75|1030.75|1019.5|1019.5|1
1248667200000|2009-07-27 04:00:00|1021|1021|1021.25|1021.25|1025.75|1025.75|1011.25|1011.25|1
1248753600000|2009-07-28 04:00:00|1021.25|1021.25|1054.5|1054.5|1059.75|1059.75|1020.25|1020.25|1
1248840000000|2009-07-29 04:00:00|1054.5|1054.5|1057.5|1057.5|1066.75|1066.75|1035.75|1035.75|1
1248926400000|2009-07-30 04:00:00|1057.5|1057.5|1128.25|1128.25|1134.25|1134.25|1057.25|1057.25|1
1249012800000|2009-07-31 04:00:00|1128.25|1128.25|1134|1134|1140|1140|1110.5|1110.5|1
1249272000000|2009-08-03 04:00:00|1134|1134|1173.5|1173.5|1190.5|1190.5|1134|1134|1
1249358400000|2009-08-04 04:00:00|1173.5|1173.5|1165|1165|1178.75|1178.75|1160|1160|1
1249444800000|2009-08-05 04:00:00|1165|1165|1175|1175|1182.75|1182.75|1154|1154|1
1249531200000|2009-08-06 04:00:00|1175|1175|1170.5|1170.5|1176|1176|1149.75|1149.75|1
1249617600000|2009-08-07 04:00:00|1170.5|1170.5|1184.5|1184.5|1192|1192|1160.5|1160.5|1
1249876800000|2009-08-10 04:00:00|1184.5|1184.5|1170.5|1170.5|1194|1194|1166.75|1166.75|1
1249963200000|2009-08-11 04:00:00|1170.5|1170.5|1216.5|1216.5|1226|1226|1168|1168|1
1250049600000|2009-08-12 04:00:00|1216.5|1216.5|1216|1216|1226.5|1226.5|1190|1190|1
1250136000000|2009-08-13 04:00:00|1216|1216|1187.25|1187.25|1241.25|1241.25|1187.25|1187.25|1
1250222400000|2009-08-14 04:00:00|1187.25|1187.25|1100|1100|1187.25|1187.25|1100|1100|1
1250481600000|2009-08-17 04:00:00|1100|1100|988|988|1100|1100|977|977|1
1250568000000|2009-08-18 04:00:00|988|988|995.5|995.5|1002.5|1002.5|976.75|976.75|1
1250654400000|2009-08-19 04:00:00|995.5|995.5|997|997|1005|1005|979.75|979.75|1
1250740800000|2009-08-20 04:00:00|997|997|999.25|999.25|1007.25|1007.25|993.75|993.75|1
1250827200000|2009-08-21 04:00:00|999.25|999.25|1023|1023|1035.75|1035.75|998|998|1
1251086400000|2009-08-24 04:00:00|1023|1023|1080|1080|1080|1080|1023|1023|1
1251172800000|2009-08-25 04:00:00|1080|1080|1091|1091|1108|1108|1072.75|1072.75|1
1251259200000|2009-08-26 04:00:00|1091|1091|1090.5|1090.5|1101.5|1101.5|1080|1080|1
1251345600000|2009-08-27 04:00:00|1090.5|1090.5|1114.25|1114.25|1116.5|1116.5|1090.25|1090.25|1
1251432000000|2009-08-28 04:00:00|1114.25|1114.25|1135.75|1135.75|1164.75|1164.75|1111|1111|1
1251691200000|2009-08-31 04:00:00|1135.75|1135.75|1100|1100|1147|1147|1094|1094|1
1251777600000|2009-09-01 04:00:00|1100|1100|1014|1014|1114.25|1114.25|1011.75|1011.75|1
1251864000000|2009-09-02 04:00:00|1014|1014|1009.25|1009.25|1022.5|1022.5|1002|1002|1
1251950400000|2009-09-03 04:00:00|1009.25|1009.25|982|982|1018|1018|969|969|1
1252036800000|2009-09-04 04:00:00|982|982|961|961|983.75|983.75|958|958|1
1252382400000|2009-09-08 04:00:00|961|961|969|969|981|981|961|961|1
1252468800000|2009-09-09 04:00:00|969|969|961.5|961.5|978.5|978.5|960|960|1
1252555200000|2009-09-10 04:00:00|961.5|961.5|973.5|973.5|979|979|961.5|961.5|1
1252641600000|2009-09-11 04:00:00|973.5|973.5|984.5|984.5|990|990|962.5|962.5|1
1252900800000|2009-09-14 04:00:00|984.5|984.5|925|925|990.5|990.5|920|920|1
1252987200000|2009-09-15 04:00:00|925|925|960|960|977.75|977.75|901.5|901.5|1
1253073600000|2009-09-16 04:00:00|960|960|950.5|950.5|960.75|960.75|928.25|928.25|1
1253160000000|2009-09-17 04:00:00|950.5|950.5|953|953|962.75|962.75|937.25|937.25|1
1253246400000|2009-09-18 04:00:00|953|953|941|941|958|958|936|936|1
1253505600000|2009-09-21 04:00:00|941|941|913.5|913.5|941|941|909.25|909.25|1
1253592000000|2009-09-22 04:00:00|913.5|913.5|922|922|927.25|927.25|903.25|903.25|1
1253678400000|2009-09-23 04:00:00|922|922|920.5|920.5|926|926|902|902|1
1253764800000|2009-09-24 04:00:00|920.5|920.5|919.5|919.5|929.75|929.75|904.5|904.5|1
1253851200000|2009-09-25 04:00:00|919.5|919.5|926|926|931.75|931.75|916|916|1
1254110400000|2009-09-28 04:00:00|926|926|919.5|919.5|937.25|937.25|912.75|912.75|1
1254196800000|2009-09-29 04:00:00|919.5|919.5|917|917|928.75|928.75|910.5|910.5|1
1254283200000|2009-09-30 04:00:00|917|917|927|927|931.25|931.25|906.5|906.5|1
1254369600000|2009-10-01 04:00:00|927|927|918|918|932.75|932.75|914.75|914.75|1
1254456000000|2009-10-02 04:00:00|918|918|885|885|918|918|885|885|1
1254715200000|2009-10-05 04:00:00|885|885|885|885|897.75|897.75|878.75|878.75|1
1254801600000|2009-10-06 04:00:00|885|885|910|910|921|921|884.25|884.25|1
1254888000000|2009-10-07 04:00:00|910|910|912|912|916|916|904.5|904.5|1
1254974400000|2009-10-08 04:00:00|912|912|936|936|942|942|910.75|910.75|1
1255060800000|2009-10-09 04:00:00|936|936|964|964|968.5|968.5|930.25|930.25|1
1255320000000|2009-10-12 04:00:00|964|964|999|999|1000.75|1000.75|964|964|1
1255406400000|2009-10-13 04:00:00|999|999|993|993|1012.25|1012.25|987|987|1
1255492800000|2009-10-14 04:00:00|993|993|994|994|1008.75|1008.75|988.25|988.25|1
1255579200000|2009-10-15 04:00:00|994|994|983|983|999|999|971|971|1
1255665600000|2009-10-16 04:00:00|983|983|977.5|977.5|996.5|996.5|974|974|1
1255924800000|2009-10-19 04:00:00|977.5|977.5|996.25|996.25|997.5|997.5|972.5|972.5|1
1256011200000|2009-10-20 04:00:00|996.25|996.25|982.5|982.5|1004.75|1004.75|979.75|979.75|1
1256097600000|2009-10-21 04:00:00|982.5|982.5|1008.5|1008.5|1015|1015|977.25|977.25|1
1256184000000|2009-10-22 04:00:00|1008.5|1008.5|1005.5|1005.5|1009.5|1009.5|994|994|1
1256270400000|2009-10-23 04:00:00|1005.5|1005.5|1006|1006|1028|1028|1001|1001|1
1256529600000|2009-10-26 04:00:00|1006|1006|986.5|986.5|1019.75|1019.75|981|981|1
1256616000000|2009-10-27 04:00:00|986.5|986.5|973.5|973.5|993.5|993.5|969.25|969.25|1
1256702400000|2009-10-28 04:00:00|973.5|973.5|968.5|968.5|978.5|978.5|959.25|959.25|1
1256788800000|2009-10-29 04:00:00|968.5|968.5|985.5|985.5|989.75|989.75|963.25|963.25|1
1256875200000|2009-10-30 04:00:00|985.5|985.5|978|978|988.75|988.75|967.75|967.75|1
1257138000000|2009-11-02 05:00:00|978|978|997.5|997.5|1006.25|1006.25|962|962|1
1257224400000|2009-11-03 05:00:00|997.5|997.5|1006.75|1006.75|1018.25|1018.25|986|986|1
1257310800000|2009-11-04 05:00:00|1006.75|1006.75|995.5|995.5|1018|1018|991.75|991.75|1
1257397200000|2009-11-05 05:00:00|995.5|995.5|967|967|995.75|995.75|967|967|1
1257483600000|2009-11-06 05:00:00|967|967|948|948|978|978|948|948|1
1257742800000|2009-11-09 05:00:00|948|948|964.25|964.25|966.5|966.5|945|945|1
1257829200000|2009-11-10 05:00:00|964.25|964.25|961.5|961.5|968.25|968.25|946|946|1
1257915600000|2009-11-11 05:00:00|961.5|961.5|963.75|963.75|978.75|978.75|957|957|1
1258002000000|2009-11-12 05:00:00|963.75|963.75|982.25|982.25|988.75|988.75|955|955|1
1258088400000|2009-11-13 05:00:00|982.25|982.25|984|984|1000.75|1000.75|980.5|980.5|1
1258347600000|2009-11-16 05:00:00|984|984|1010|1010|1011.75|1011.75|984|984|1
1258434000000|2009-11-17 05:00:00|1010|1010|1029.5|1029.5|1031.75|1031.75|1003|1003|1
1258520400000|2009-11-18 05:00:00|1029.5|1029.5|1027|1027|1049|1049|1023.5|1023.5|1
1258606800000|2009-11-19 05:00:00|1027|1027|1039|1039|1049|1049|1016|1016|1
1258693200000|2009-11-20 05:00:00|1039|1039|1046|1046|1050|1050|1031.5|1031.5|1
1258952400000|2009-11-23 05:00:00|1046|1046|1042|1042|1066.75|1066.75|1038|1038|1
1259038800000|2009-11-24 05:00:00|1042|1042|1046|1046|1049.25|1049.25|1032|1032|1
1259125200000|2009-11-25 05:00:00|1046|1046|1054.5|1054.5|1055.5|1055.5|1034|1034|1
1259298000000|2009-11-27 05:00:00|1054.5|1054.5|1053|1053|1056.75|1056.75|1021|1021|1
1259557200000|2009-11-30 05:00:00|1053|1053|1060.5|1060.5|1069.25|1069.25|1050.5|1050.5|1
1259643600000|2009-12-01 05:00:00|1060.5|1060.5|1059.5|1059.5|1078.5|1078.5|1052.5|1052.5|1
1259730000000|2009-12-02 05:00:00|1059.5|1059.5|1034|1034|1064.5|1064.5|1032.25|1032.25|1
1259816400000|2009-12-03 05:00:00|1034|1034|1047|1047|1050.75|1050.75|1033.25|1033.25|1
1259902800000|2009-12-04 05:00:00|1047|1047|1043|1043|1053.75|1053.75|1031|1031|1
1260162000000|2009-12-07 05:00:00|1043|1043|1053|1053|1061.5|1061.5|1038.5|1038.5|1
1260248400000|2009-12-08 05:00:00|1053|1053|1044|1044|1063.75|1063.75|1042.5|1042.5|1
1260334800000|2009-12-09 05:00:00|1044|1044|1028.5|1028.5|1051.5|1051.5|1021.5|1021.5|1
1260421200000|2009-12-10 05:00:00|1028.5|1028.5|1027|1027|1033.5|1033.5|1019|1019|1
1260507600000|2009-12-11 05:00:00|1027|1027|1035|1035|1041.25|1041.25|1020|1020|1
1260766800000|2009-12-14 05:00:00|1035|1035|1055|1055|1059|1059|1023.5|1023.5|1
1260853200000|2009-12-15 05:00:00|1055|1055|1055|1055|1068.5|1068.5|1049.5|1049.5|1
1260939600000|2009-12-16 05:00:00|1055|1055|1059.5|1059.5|1070.5|1070.5|1051.5|1051.5|1
1261026000000|2009-12-17 05:00:00|1059.5|1059.5|1022|1022|1063.25|1063.25|1015.5|1015.5|1
1261112400000|2009-12-18 05:00:00|1022|1022|1012|1012|1032.5|1032.5|1008.25|1008.25|1
1261371600000|2009-12-21 05:00:00|1012|1012|1001|1001|1020|1020|999.75|999.75|1
1261458000000|2009-12-22 05:00:00|1001|1001|991|991|1010|1010|984.5|984.5|1
1261544400000|2009-12-23 05:00:00|991|991|1001.25|1001.25|1001.75|1001.75|990|990|1
1261630800000|2009-12-24 05:00:00|1001.25|1001.25|999.5|999.5|1009|1009|997|997|1
1261976400000|2009-12-28 05:00:00|999.5|999.5|1029|1029|1034|1034|996.75|996.75|1
1262062800000|2009-12-29 05:00:00|1029|1029|1038|1038|1040|1040|1020.25|1020.25|1
1262149200000|2009-12-30 05:00:00|1038|1038|1036.25|1036.25|1043.75|1043.75|1026.75|1026.75|1
1262235600000|2009-12-31 05:00:00|1036.25|1036.25|1039.75|1039.75|1052.25|1052.25|1032.75|1032.75|1
1262581200000|2010-01-04 05:00:00|1039.75|1039.75|1049.5|1049.5|1065.5|1065.5|1039.75|1039.75|1
1262667600000|2010-01-05 05:00:00|1049.5|1049.5|1052.25|1052.25|1056|1056|1042|1042|1
1262754000000|2010-01-06 05:00:00|1052.25|1052.25|1050.5|1050.5|1058.5|1058.5|1042.75|1042.75|1
1262840400000|2010-01-07 05:00:00|1050.5|1050.5|1017.75|1017.75|1052|1052|1016.5|1016.5|1
1262926800000|2010-01-08 05:00:00|1017.75|1017.75|1013|1013|1018.25|1018.25|1005|1005|1
1263186000000|2010-01-11 05:00:00|1013|1013|1001.75|1001.75|1022|1022|997.5|997.5|1
1263272400000|2010-01-12 05:00:00|1001.75|1001.75|969.5|969.5|1001.75|1001.75|961.75|961.75|1
1263358800000|2010-01-13 05:00:00|969.5|969.5|983.5|983.5|983.75|983.75|964|964|1
1263445200000|2010-01-14 05:00:00|983.5|983.5|968.5|968.5|986|986|967.5|967.5|1
1263531600000|2010-01-15 05:00:00|968.5|968.5|974|974|988.75|988.75|968.5|968.5|1
1263877200000|2010-01-19 05:00:00|974|974|963.5|963.5|984|984|962.75|962.75|1
1263963600000|2010-01-20 05:00:00|963.5|963.5|950|950|971|971|940.75|940.75|1
1264050000000|2010-01-21 05:00:00|950|950|954|954|959.5|959.5|948.5|948.5|1
1264136400000|2010-01-22 05:00:00|954|954|951.5|951.5|957|957|945.5|945.5|1
1264395600000|2010-01-25 05:00:00|951.5|951.5|940.5|940.5|956|956|935.25|935.25|1
1264482000000|2010-01-26 05:00:00|940.5|940.5|947.5|947.5|949.5|949.5|932|932|1
1264568400000|2010-01-27 05:00:00|947.5|947.5|929|929|947.5|947.5|928.5|928.5|1
1264654800000|2010-01-28 05:00:00|929|929|931.75|931.75|937.5|937.5|921|921|1
1264741200000|2010-01-29 05:00:00|931.75|931.75|914|914|936.75|936.75|913|913|1
1265000400000|2010-02-01 05:00:00|914|914|909.75|909.75|924.75|924.75|908.25|908.25|1
1265086800000|2010-02-02 05:00:00|909.75|909.75|925.5|925.5|930|930|905.25|905.25|1
1265173200000|2010-02-03 05:00:00|925.5|925.5|908|908|934|934|908|908|1
1265259600000|2010-02-04 05:00:00|908|908|914|914|916|916|900|900|1
1265346000000|2010-02-05 05:00:00|914|914|913.5|913.5|921.5|921.5|909|909|1
1265605200000|2010-02-08 05:00:00|913.5|913.5|929.5|929.5|939.75|939.75|913.5|913.5|1
1265691600000|2010-02-09 05:00:00|929.5|929.5|924.5|924.5|944|944|920|920|1
1265778000000|2010-02-10 05:00:00|924.5|924.5|937.5|937.5|939.75|939.75|918.75|918.75|1
1265864400000|2010-02-11 05:00:00|937.5|937.5|943|943|950.5|950.5|936|936|1
1265950800000|2010-02-12 05:00:00|943|943|945|945|948|948|926|926|1
1266296400000|2010-02-16 05:00:00|945|945|965.5|965.5|966|966|945|945|1
1266382800000|2010-02-17 05:00:00|965.5|965.5|951.5|951.5|965.5|965.5|948|948|1
1266469200000|2010-02-18 05:00:00|951.5|951.5|948|948|957.75|957.75|942|942|1
1266555600000|2010-02-19 05:00:00|948|948|945|945|948.5|948.5|931.75|931.75|1
1266814800000|2010-02-22 05:00:00|945|945|961.5|961.5|962.5|962.5|944.25|944.25|1
1266901200000|2010-02-23 05:00:00|961.5|961.5|952.5|952.5|978.75|978.75|952|952|1
1266987600000|2010-02-24 05:00:00|952.5|952.5|955.5|955.5|963|963|945.25|945.25|1
1267074000000|2010-02-25 05:00:00|955.5|955.5|941.5|941.5|957|957|934.75|934.75|1
1267160400000|2010-02-26 05:00:00|941.5|941.5|951|951|953.25|953.25|937.75|937.75|1
1267419600000|2010-03-01 05:00:00|951|951|952.5|952.5|959|959|944|944|1
1267506000000|2010-03-02 05:00:00|952.5|952.5|954.25|954.25|959.5|959.5|948.5|948.5|1
1267592400000|2010-03-03 05:00:00|954.25|954.25|954.5|954.5|962.5|962.5|953.5|953.5|1
1267678800000|2010-03-04 05:00:00|954.5|954.5|932.5|932.5|954.5|954.5|928|928|1
1267765200000|2010-03-05 05:00:00|932.5|932.5|934.75|934.75|939.5|939.5|929.75|929.75|1
1268024400000|2010-03-08 05:00:00|934.75|934.75|940.5|940.5|944.75|944.75|932|932|1
1268110800000|2010-03-09 05:00:00|940.5|940.5|941.5|941.5|942|942|929|929|1
1268197200000|2010-03-10 05:00:00|941.5|941.5|952|952|957|957|936.75|936.75|1
1268283600000|2010-03-11 05:00:00|952|952|925.5|925.5|956|956|924.75|924.75|1
1268370000000|2010-03-12 05:00:00|925.5|925.5|926|926|936|936|924|924|1
1268625600000|2010-03-15 04:00:00|926|926|930|930|933.25|933.25|921.75|921.75|1
1268712000000|2010-03-16 04:00:00|930|930|945|945|948|948|930|930|1
1268798400000|2010-03-17 04:00:00|945|945|959|959|962.25|962.25|942|942|1
1268884800000|2010-03-18 04:00:00|959|959|959.5|959.5|962.5|962.5|947.25|947.25|1
1268971200000|2010-03-19 04:00:00|959.5|959.5|961.75|961.75|964|964|952.25|952.25|1
1269230400000|2010-03-22 04:00:00|961.75|961.75|968.5|968.5|975|975|956.5|956.5|1
1269316800000|2010-03-23 04:00:00|968.5|968.5|968|968|976.5|976.5|964.75|964.75|1
1269403200000|2010-03-24 04:00:00|968|968|960|960|968|968|953.25|953.25|1
1269489600000|2010-03-25 04:00:00|960|960|942.5|942.5|966.5|966.5|942|942|1
1269576000000|2010-03-26 04:00:00|942.5|942.5|952|952|955|955|941.75|941.75|1
1269835200000|2010-03-29 04:00:00|952|952|967.5|967.5|977.5|977.5|951.5|951.5|1
1269921600000|2010-03-30 04:00:00|967.5|967.5|974|974|974.25|974.25|960.25|960.25|1
1270008000000|2010-03-31 04:00:00|974|974|941|941|977|977|930.5|930.5|1
1270094400000|2010-04-01 04:00:00|941|941|942|942|947|947|932.5|932.5|1
1270440000000|2010-04-05 04:00:00|942|942|936|936|946|946|932.75|932.75|1
1270526400000|2010-04-06 04:00:00|936|936|944.5|944.5|945|945|932.75|932.75|1
1270612800000|2010-04-07 04:00:00|944.5|944.5|952.5|952.5|957|957|938.75|938.75|1
1270699200000|2010-04-08 04:00:00|952.5|952.5|946.5|946.5|953.75|953.75|945.25|945.25|1
1270785600000|2010-04-09 04:00:00|946.5|946.5|952.25|952.25|964|964|943.25|943.25|1
1271044800000|2010-04-12 04:00:00|952.25|952.25|960|960|965.5|965.5|952.25|952.25|1
1271131200000|2010-04-13 04:00:00|960|960|968|968|972.25|972.25|954.25|954.25|1
1271217600000|2010-04-14 04:00:00|968|968|969|969|976|976|965|965|1
1271304000000|2010-04-15 04:00:00|969|969|984|984|985.5|985.5|964.25|964.25|1
1271390400000|2010-04-16 04:00:00|984|984|985.25|985.25|989.75|989.75|978.25|978.25|1
1271649600000|2010-04-19 04:00:00|985.25|985.25|976.75|976.75|985.25|985.25|972.25|972.25|1
1271736000000|2010-04-20 04:00:00|976.75|976.75|984|984|987.75|987.75|976.75|976.75|1
1271822400000|2010-04-21 04:00:00|984|984|995.5|995.5|1005|1005|983|983|1
1271908800000|2010-04-22 04:00:00|995.5|995.5|1004.25|1004.25|1005|1005|991|991|1
1271995200000|2010-04-23 04:00:00|1004.25|1004.25|1000|1000|1006.5|1006.5|996|996|1
1272254400000|2010-04-26 04:00:00|1000|1000|998.75|998.75|1009.5|1009.5|995.25|995.25|1
1272340800000|2010-04-27 04:00:00|998.75|998.75|982.75|982.75|1001|1001|981.5|981.5|1
1272427200000|2010-04-28 04:00:00|982.75|982.75|982.75|982.75|992|992|977.5|977.5|1
1272513600000|2010-04-29 04:00:00|982.75|982.75|985.75|985.75|995.25|995.25|982.75|982.75|1
1272600000000|2010-04-30 04:00:00|985.75|985.75|989.5|989.5|992.25|992.25|983|983|1
1272859200000|2010-05-03 04:00:00|989.5|989.5|975.75|975.75|992|992|973.25|973.25|1
1272945600000|2010-05-04 04:00:00|975.75|975.75|977|977|980.5|980.5|963.75|963.75|1
1273032000000|2010-05-05 04:00:00|977|977|968.25|968.25|983|983|967.25|967.25|1
1273118400000|2010-05-06 04:00:00|968.25|968.25|945.5|945.5|973|973|941.5|941.5|1
1273204800000|2010-05-07 04:00:00|945.5|945.5|951.25|951.25|955.5|955.5|940|940|1
1273464000000|2010-05-10 04:00:00|951.25|951.25|952.75|952.75|960.25|960.25|951|951|1
1273550400000|2010-05-11 04:00:00|952.75|952.75|958.25|958.25|961|961|946.5|946.5|1
1273636800000|2010-05-12 04:00:00|958.25|958.25|959.5|959.5|968|968|955|955|1
1273723200000|2010-05-13 04:00:00|959.5|959.5|960.5|960.5|965.75|965.75|956|956|1
1273809600000|2010-05-14 04:00:00|960.5|960.5|948|948|960.5|960.5|946.75|946.75|1
1274068800000|2010-05-17 04:00:00|948|948|941|941|955|955|937.5|937.5|1
1274155200000|2010-05-18 04:00:00|941|941|939.5|939.5|949.5|949.5|936|936|1
1274241600000|2010-05-19 04:00:00|939.5|939.5|938.5|938.5|948.5|948.5|935.75|935.75|1
1274328000000|2010-05-20 04:00:00|938.5|938.5|944|944|947.75|947.75|931|931|1
1274414400000|2010-05-21 04:00:00|944|944|941|941|950.5|950.5|938|938|1
1274673600000|2010-05-24 04:00:00|941|941|940.5|940.5|952.5|952.5|939|939|1
1274760000000|2010-05-25 04:00:00|940.5|940.5|930.5|930.5|941|941|927.5|927.5|1
1274846400000|2010-05-26 04:00:00|930.5|930.5|938|938|940|940|930.5|930.5|1
1274932800000|2010-05-27 04:00:00|938|938|951.75|951.75|953.75|953.75|936|936|1
1275019200000|2010-05-28 04:00:00|951.75|951.75|937.75|937.75|956|956|936.5|936.5|1
1275364800000|2010-06-01 04:00:00|937.75|937.75|932|932|943.75|943.75|930.5|930.5|1
1275451200000|2010-06-02 04:00:00|932|932|932.5|932.5|936.75|936.75|930.5|930.5|1
1275537600000|2010-06-03 04:00:00|932.5|932.5|955|955|958|958|932.5|932.5|1
1275624000000|2010-06-04 04:00:00|955|955|935|935|958.25|958.25|931.5|931.5|1
1275883200000|2010-06-07 04:00:00|935|935|935|935|939|939|928.25|928.25|1
1275969600000|2010-06-08 04:00:00|935|935|931|931|937.5|937.5|926|926|1
1276056000000|2010-06-09 04:00:00|931|931|943.5|943.5|951.75|951.75|926.25|926.25|1
1276142400000|2010-06-10 04:00:00|943.5|943.5|935|935|952|952|930.5|930.5|1
1276228800000|2010-06-11 04:00:00|935|935|946.25|946.25|947|947|930.5|930.5|1
1276488000000|2010-06-14 04:00:00|946.25|946.25|951.5|951.5|958.75|958.75|944.75|944.75|1
1276574400000|2010-06-15 04:00:00|951.5|951.5|949.5|949.5|961.75|961.75|945|945|1
1276660800000|2010-06-16 04:00:00|949.5|949.5|957.75|957.75|961.75|961.75|949|949|1
1276747200000|2010-06-17 04:00:00|957.75|957.75|952|952|964|964|951|951|1
1276833600000|2010-06-18 04:00:00|952|952|961|961|961.25|961.25|952|952|1
1277092800000|2010-06-21 04:00:00|961|961|963.25|963.25|972|972|958.75|958.75|1
1277179200000|2010-06-22 04:00:00|963.25|963.25|965.5|965.5|970|970|961|961|1
1277265600000|2010-06-23 04:00:00|965.5|965.5|958|958|966.25|966.25|956.5|956.5|1
1277352000000|2010-06-24 04:00:00|958|958|955.5|955.5|965|965|955.25|955.25|1
1277438400000|2010-06-25 04:00:00|955.5|955.5|957|957|960.75|960.75|955|955|1
1277697600000|2010-06-28 04:00:00|957|957|955|955|961|961|941.25|941.25|1
1277784000000|2010-06-29 04:00:00|955|955|947.25|947.25|961|961|946|946|1
1277870400000|2010-06-30 04:00:00|947.25|947.25|948.5|948.5|973|973|945|945|1
1277956800000|2010-07-01 04:00:00|948.5|948.5|953.5|953.5|954.25|954.25|943.25|943.25|1
1278043200000|2010-07-02 04:00:00|953.5|953.5|962.75|962.75|967.25|967.25|950.5|950.5|1
1278388800000|2010-07-06 04:00:00|962.75|962.75|964.25|964.25|976.25|976.25|959.5|959.5|1
1278475200000|2010-07-07 04:00:00|964.25|964.25|993|993|995|995|964|964|1
1278561600000|2010-07-08 04:00:00|993|993|1012.5|1012.5|1023|1023|987.75|987.75|1
1278648000000|2010-07-09 04:00:00|1012.5|1012.5|1025.5|1025.5|1030|1030|1010.75|1010.75|1
1278907200000|2010-07-12 04:00:00|1025.5|1025.5|1031.75|1031.75|1043|1043|1017.5|1017.5|1
1278993600000|2010-07-13 04:00:00|1031.75|1031.75|1030.5|1030.5|1041|1041|1026.5|1026.5|1
1279080000000|2010-07-14 04:00:00|1030.5|1030.5|1036|1036|1038.5|1038.5|1025.75|1025.75|1
1279166400000|2010-07-15 04:00:00|1036|1036|1019|1019|1036|1036|989|989|1
1279252800000|2010-07-16 04:00:00|1019|1019|1019.5|1019.5|1027|1027|1013|1013|1
1279512000000|2010-07-19 04:00:00|1019.5|1019.5|1008|1008|1022.25|1022.25|1003.5|1003.5|1
1279598400000|2010-07-20 04:00:00|1008|1008|1011.75|1011.75|1014.25|1014.25|998.5|998.5|1
1279684800000|2010-07-21 04:00:00|1011.75|1011.75|1015.25|1015.25|1020|1020|1007.5|1007.5|1
1279771200000|2010-07-22 04:00:00|1015.25|1015.25|1016|1016|1026|1026|1008.75|1008.75|1
1279857600000|2010-07-23 04:00:00|1016|1016|1017|1017|1022|1022|1012|1012|1
1280116800000|2010-07-26 04:00:00|1017|1017|998.25|998.25|1017|1017|994.25|994.25|1
1280203200000|2010-07-27 04:00:00|998.25|998.25|998|998|1005|1005|994.5|994.5|1
1280289600000|2010-07-28 04:00:00|998|998|1010.5|1010.5|1015|1015|997.75|997.75|1
1280376000000|2010-07-29 04:00:00|1010.5|1010.5|1026.75|1026.75|1028.5|1028.5|1010.5|1010.5|1
1280462400000|2010-07-30 04:00:00|1026.75|1026.75|1052.5|1052.5|1054.75|1054.75|1026.25|1026.25|1
1280721600000|2010-08-02 04:00:00|1052.5|1052.5|1053.25|1053.25|1073|1073|1049|1049|1
1280808000000|2010-08-03 04:00:00|1053.25|1053.25|1053.5|1053.5|1054|1054|1037.5|1037.5|1
1280894400000|2010-08-04 04:00:00|1053.5|1053.5|1053|1053|1065.75|1065.75|1048|1048|1
1280980800000|2010-08-05 04:00:00|1053|1053|1055|1055|1080|1080|1045.5|1045.5|1
1281067200000|2010-08-06 04:00:00|1055|1055|1059|1059|1061.25|1061.25|1046.5|1046.5|1
1281326400000|2010-08-09 04:00:00|1059|1059|1048.5|1048.5|1067|1067|1045.5|1045.5|1
1281412800000|2010-08-10 04:00:00|1048.5|1048.5|1036.25|1036.25|1048.5|1048.5|1033.75|1033.75|1
1281499200000|2010-08-11 04:00:00|1036.25|1036.25|1044.5|1044.5|1053|1053|1035|1035|1
1281585600000|2010-08-12 04:00:00|1044.5|1044.5|1057|1057|1063.5|1063.5|1038|1038|1
1281672000000|2010-08-13 04:00:00|1057|1057|1052|1052|1081|1081|1052|1052|1
1281931200000|2010-08-16 04:00:00|1052|1052|1034|1034|1052|1052|1031.25|1031.25|1
1282017600000|2010-08-17 04:00:00|1034|1034|1045.25|1045.25|1047.75|1047.75|1029.5|1029.5|1
1282104000000|2010-08-18 04:00:00|1045.25|1045.25|1035.25|1035.25|1049|1049|1026.25|1026.25|1
1282190400000|2010-08-19 04:00:00|1035.25|1035.25|1016.75|1016.75|1043.75|1043.75|1012.5|1012.5|1
1282276800000|2010-08-20 04:00:00|1016.75|1016.75|1009.25|1009.25|1019.25|1019.25|1005.75|1005.75|1
1282536000000|2010-08-23 04:00:00|1009.25|1009.25|1007|1007|1016.5|1016.5|1003|1003|1
1282622400000|2010-08-24 04:00:00|1007|1007|999.5|999.5|1009.75|1009.75|995|995|1
1282708800000|2010-08-25 04:00:00|999.5|999.5|1000|1000|1005.75|1005.75|994.25|994.25|1
1282795200000|2010-08-26 04:00:00|1000|1000|1013|1013|1015.5|1015.5|1000|1000|1
1282881600000|2010-08-27 04:00:00|1013|1013|1022|1022|1024.75|1024.75|1013|1013|1
1283140800000|2010-08-30 04:00:00|1022|1022|1018|1018|1029|1029|1016|1016|1
1283227200000|2010-08-31 04:00:00|1018|1018|1008|1008|1024.25|1024.25|1005|1005|1
1283313600000|2010-09-01 04:00:00|1008|1008|1004.5|1004.5|1015.25|1015.25|1003.5|1003.5|1
1283400000000|2010-09-02 04:00:00|1004.5|1004.5|1007.5|1007.5|1008.5|1008.5|999.5|999.5|1
1283486400000|2010-09-03 04:00:00|1007.5|1007.5|1029.75|1029.75|1031.25|1031.25|1007.5|1007.5|1
1283832000000|2010-09-07 04:00:00|1029.75|1029.75|1043.75|1043.75|1043.75|1043.75|1024.75|1024.75|1
1283918400000|2010-09-08 04:00:00|1043.75|1043.75|1041.25|1041.25|1049|1049|1040.25|1040.25|1
1284004800000|2010-09-09 04:00:00|1041.25|1041.25|1037.75|1037.75|1041.25|1041.25|1030.75|1030.75|1
1284091200000|2010-09-10 04:00:00|1037.75|1037.75|1023.5|1023.5|1037.75|1037.75|1022.25|1022.25|1
1284350400000|2010-09-13 04:00:00|1023.5|1023.5|1025.25|1025.25|1031|1031|1018.75|1018.75|1
1284436800000|2010-09-14 04:00:00|1025.25|1025.25|1025|1025|1030.5|1030.5|1018.25|1018.25|1
1284523200000|2010-09-15 04:00:00|1025|1025|1042.5|1042.5|1045|1045|1025|1025|1
1284609600000|2010-09-16 04:00:00|1042.5|1042.5|1036.25|1036.25|1046.5|1046.5|1033|1033|1
1284696000000|2010-09-17 04:00:00|1036.25|1036.25|1069|1069|1072|1072|1036.25|1036.25|1
1284955200000|2010-09-20 04:00:00|1069|1069|1084.5|1084.5|1099.5|1099.5|1068.25|1068.25|1
1285041600000|2010-09-21 04:00:00|1084.5|1084.5|1080|1080|1093.75|1093.75|1079|1079|1
1285128000000|2010-09-22 04:00:00|1080|1080|1088.5|1088.5|1092.75|1092.75|1079.5|1079.5|1
1285214400000|2010-09-23 04:00:00|1088.5|1088.5|1093.5|1093.5|1098.25|1098.25|1079.5|1079.5|1
1285300800000|2010-09-24 04:00:00|1093.5|1093.5|1126|1126|1128.25|1128.25|1090|1090|1
1285560000000|2010-09-27 04:00:00|1126|1126|1128.5|1128.5|1144|1144|1122|1122|1
1285646400000|2010-09-28 04:00:00|1128.5|1128.5|1110|1110|1135.5|1135.5|1105.5|1105.5|1
1285732800000|2010-09-29 04:00:00|1110|1110|1099|1099|1110.25|1110.25|1083.5|1083.5|1
1285819200000|2010-09-30 04:00:00|1099|1099|1106.75|1106.75|1109.75|1109.75|1082.25|1082.25|1
1285905600000|2010-10-01 04:00:00|1106.75|1106.75|1057|1057|1106.75|1106.75|1053.5|1053.5|1
1286164800000|2010-10-04 04:00:00|1057|1057|1054|1054|1061.5|1061.5|1042|1042|1
1286251200000|2010-10-05 04:00:00|1054|1054|1071.75|1071.75|1077.75|1077.75|1049.75|1049.75|1
1286337600000|2010-10-06 04:00:00|1071.75|1071.75|1062|1062|1075.25|1075.25|1061.5|1061.5|1
1286424000000|2010-10-07 04:00:00|1062|1062|1065|1065|1074.5|1074.5|1061|1061|1
1286510400000|2010-10-08 04:00:00|1065|1065|1135|1135|1135|1135|1062|1062|1
1286769600000|2010-10-11 04:00:00|1135|1135|1152.5|1152.5|1188.75|1188.75|1135|1135|1
1286856000000|2010-10-12 04:00:00|1152.5|1152.5|1178.5|1178.5|1185.75|1185.75|1152.5|1152.5|1
1286942400000|2010-10-13 04:00:00|1178.5|1178.5|1176.5|1176.5|1194.5|1194.5|1172|1172|1
1287028800000|2010-10-14 04:00:00|1176.5|1176.5|1188.5|1188.5|1194.5|1194.5|1176|1176|1
1287115200000|2010-10-15 04:00:00|1188.5|1188.5|1185|1185|1204.25|1204.25|1180|1180|1
1287374400000|2010-10-18 04:00:00|1185|1185|1184|1184|1188|1188|1175|1175|1
1287460800000|2010-10-19 04:00:00|1184|1184|1180|1180|1195|1195|1165.5|1165.5|1
1287547200000|2010-10-20 04:00:00|1180|1180|1212|1212|1214|1214|1173.75|1173.75|1
1287633600000|2010-10-21 04:00:00|1212|1212|1201.5|1201.5|1223.5|1223.5|1201.5|1201.5|1
1287720000000|2010-10-22 04:00:00|1201.5|1201.5|1199.5|1199.5|1212.5|1212.5|1197|1197|1
1287979200000|2010-10-25 04:00:00|1199.5|1199.5|1217.75|1217.75|1223.5|1223.5|1199|1199|1
1288065600000|2010-10-26 04:00:00|1217.75|1217.75|1219|1219|1224|1224|1208.5|1208.5|1
1288152000000|2010-10-27 04:00:00|1219|1219|1223.75|1223.75|1229|1229|1199|1199|1
1288238400000|2010-10-28 04:00:00|1223.75|1223.75|1225|1225|1236.75|1236.75|1218|1218|1
1288324800000|2010-10-29 04:00:00|1225|1225|1226|1226|1227|1227|1214.25|1214.25|1
1288584000000|2010-11-01 04:00:00|1226|1226|1225.25|1225.25|1236.5|1236.5|1218.5|1218.5|1
1288670400000|2010-11-02 04:00:00|1225.25|1225.25|1223.75|1223.75|1232.5|1232.5|1220.75|1220.75|1
1288756800000|2010-11-03 04:00:00|1223.75|1223.75|1227.5|1227.5|1230|1230|1212.5|1212.5|1
1288843200000|2010-11-04 04:00:00|1227.5|1227.5|1264.75|1264.75|1268|1268|1227.5|1227.5|1
1288929600000|2010-11-05 04:00:00|1264.75|1264.75|1273.5|1273.5|1277|1277|1261|1261|1
1289192400000|2010-11-08 05:00:00|1273.5|1273.5|1264.5|1264.5|1278.5|1278.5|1263.75|1263.75|1
1289278800000|2010-11-09 05:00:00|1264.5|1264.5|1319.25|1319.25|1335|1335|1262|1262|1
1289365200000|2010-11-10 05:00:00|1319.25|1319.25|1309.5|1309.5|1319.5|1319.5|1305|1305|1
1289451600000|2010-11-11 05:00:00|1309.5|1309.5|1330.25|1330.25|1332.5|1332.5|1309|1309|1
1289538000000|2010-11-12 05:00:00|1330.25|1330.25|1263|1263|1337.75|1337.75|1259|1259|1
1289797200000|2010-11-15 05:00:00|1263|1263|1286.5|1286.5|1307.5|1307.5|1252.25|1252.25|1
1289883600000|2010-11-16 05:00:00|1286.5|1286.5|1219.75|1219.75|1289.75|1289.75|1216.5|1216.5|1
1289970000000|2010-11-17 05:00:00|1219.75|1219.75|1205|1205|1232.5|1232.5|1175.25|1175.25|1
1290056400000|2010-11-18 05:00:00|1205|1205|1242|1242|1245.5|1245.5|1193.75|1193.75|1
1290142800000|2010-11-19 05:00:00|1242|1242|1201.5|1201.5|1256|1256|1200|1200|1
1290402000000|2010-11-22 05:00:00|1201.5|1201.5|1221.5|1221.5|1223|1223|1190|1190|1
1290488400000|2010-11-23 05:00:00|1221.5|1221.5|1239|1239|1246.5|1246.5|1201.5|1201.5|1
1290574800000|2010-11-24 05:00:00|1239|1239|1255|1255|1258.25|1258.25|1237|1237|1
1290747600000|2010-11-26 05:00:00|1255|1255|1238.5|1238.5|1262.25|1262.25|1235.75|1235.75|1
1291006800000|2010-11-29 05:00:00|1238.5|1238.5|1235|1235|1248.5|1248.5|1226.5|1226.5|1
1291093200000|2010-11-30 05:00:00|1235|1235|1243|1243|1247.25|1247.25|1227.75|1227.75|1
1291179600000|2010-12-01 05:00:00|1243|1243|1283|1283|1284|1284|1240.25|1240.25|1
1291266000000|2010-12-02 05:00:00|1283|1283|1279.75|1279.75|1287|1287|1273.75|1273.75|1
1291352400000|2010-12-03 05:00:00|1279.75|1279.75|1300.25|1300.25|1301.5|1301.5|1274|1274|1
1291611600000|2010-12-06 05:00:00|1300.25|1300.25|1288.5|1288.5|1306.75|1306.75|1280.25|1280.25|1
1291698000000|2010-12-07 05:00:00|1288.5|1288.5|1285.5|1285.5|1303.25|1303.25|1282.25|1282.25|1
1291784400000|2010-12-08 05:00:00|1285.5|1285.5|1296|1296|1296.5|1296.5|1266.5|1266.5|1
1291870800000|2010-12-09 05:00:00|1296|1296|1281.5|1281.5|1299|1299|1278.25|1278.25|1
1291957200000|2010-12-10 05:00:00|1281.5|1281.5|1273|1273|1288.5|1288.5|1267.75|1267.75|1
1292216400000|2010-12-13 05:00:00|1273|1273|1302.5|1302.5|1304.75|1304.75|1257|1257|1
1292302800000|2010-12-14 05:00:00|1302.5|1302.5|1296|1296|1311.25|1311.25|1292.5|1292.5|1
1292389200000|2010-12-15 05:00:00|1296|1296|1296.5|1296.5|1314.75|1314.75|1290.75|1290.75|1
1292475600000|2010-12-16 05:00:00|1296.5|1296.5|1289|1289|1303.75|1303.75|1285|1285|1
1292562000000|2010-12-17 05:00:00|1289|1289|1298.75|1298.75|1300|1300|1283.5|1283.5|1
1292821200000|2010-12-20 05:00:00|1298.75|1298.75|1315.25|1315.25|1318|1318|1295.5|1295.5|1
1292907600000|2010-12-21 05:00:00|1315.25|1315.25|1326.25|1326.25|1328|1328|1311.5|1311.5|1
1292994000000|2010-12-22 05:00:00|1326.25|1326.25|1328.75|1328.75|1333|1333|1317.5|1317.5|1
1293080400000|2010-12-23 05:00:00|1328.75|1328.75|1349.5|1349.5|1355|1355|1328|1328|1
1293426000000|2010-12-27 05:00:00|1349.5|1349.5|1373|1373|1378.25|1378.25|1339.25|1339.25|1
1293512400000|2010-12-28 05:00:00|1373|1373|1375.75|1375.75|1385.25|1385.25|1372|1372|1
1293598800000|2010-12-29 05:00:00|1375.75|1375.75|1366|1366|1377.5|1377.5|1363.5|1363.5|1
1293685200000|2010-12-30 05:00:00|1366|1366|1366|1366|1374|1374|1359.5|1359.5|1
1293771600000|2010-12-31 05:00:00|1366|1366|1393.75|1393.75|1394.5|1394.5|1366|1366|1
1294030800000|2011-01-03 05:00:00|1393.75|1393.75|1370.25|1370.25|1399.5|1399.5|1367|1367|1
1294117200000|2011-01-04 05:00:00|1370.25|1370.25|1361|1361|1381.75|1381.75|1350.25|1350.25|1
1294203600000|2011-01-05 05:00:00|1361|1361|1386|1386|1387.25|1387.25|1354|1354|1
1294290000000|2011-01-06 05:00:00|1386|1386|1369.5|1369.5|1390|1390|1369|1369|1
1294376400000|2011-01-07 05:00:00|1369.5|1369.5|1357.75|1357.75|1370.75|1370.75|1353|1353|1
1294635600000|2011-01-10 05:00:00|1357.75|1357.75|1373.25|1373.25|1385.75|1385.75|1298|1298|1
1294722000000|2011-01-11 05:00:00|1373.25|1373.25|1350.5|1350.5|1380|1380|1349|1349|1
1294808400000|2011-01-12 05:00:00|1350.5|1350.5|1409|1409|1420.5|1420.5|1306|1306|1
1294894800000|2011-01-13 05:00:00|1409|1409|1410|1410|1426|1426|1407.5|1407.5|1
1294981200000|2011-01-14 05:00:00|1410|1410|1406.5|1406.5|1415|1415|1399.5|1399.5|1
1295326800000|2011-01-18 05:00:00|1406.5|1406.5|1413.25|1413.25|1430|1430|1406.5|1406.5|1
1295413200000|2011-01-19 05:00:00|1413.25|1413.25|1411.5|1411.5|1431.75|1431.75|1402.25|1402.25|1
1295499600000|2011-01-20 05:00:00|1411.5|1411.5|1414.25|1414.25|1421|1421|1383.5|1383.5|1
1295586000000|2011-01-21 05:00:00|1414.25|1414.25|1412.25|1412.25|1427|1427|1405|1405|1
1295845200000|2011-01-24 05:00:00|1412.25|1412.25|1404.5|1404.5|1426.5|1426.5|1396.75|1396.75|1
1295931600000|2011-01-25 05:00:00|1404.5|1404.5|1374.5|1374.5|1408|1408|1370.25|1370.25|1
1296018000000|2011-01-26 05:00:00|1374.5|1374.5|1385.5|1385.5|1391|1391|1364.25|1364.25|1
1296104400000|2011-01-27 05:00:00|1385.5|1385.5|1399.5|1399.5|1401|1401|1378|1378|1
1296190800000|2011-01-28 05:00:00|1399.5|1399.5|1398|1398|1423.25|1423.25|1392.5|1392.5|1
1296450000000|2011-01-31 05:00:00|1398|1398|1413|1413|1413.5|1413.5|1394.5|1394.5|1
1296536400000|2011-02-01 05:00:00|1413|1413|1438|1438|1440.5|1440.5|1408.25|1408.25|1
1296622800000|2011-02-02 05:00:00|1438|1438|1444|1444|1452|1452|1433.5|1433.5|1
1296709200000|2011-02-03 05:00:00|1444|1444|1435.5|1435.5|1452.5|1452.5|1434|1434|1
1296795600000|2011-02-04 05:00:00|1435.5|1435.5|1433.5|1433.5|1442.75|1442.75|1422.25|1422.25|1
1297054800000|2011-02-07 05:00:00|1433.5|1433.5|1424.5|1424.5|1443.75|1443.75|1421.25|1421.25|1
1297141200000|2011-02-08 05:00:00|1424.5|1424.5|1434.25|1434.25|1437|1437|1414|1414|1
1297227600000|2011-02-09 05:00:00|1434.25|1434.25|1451|1451|1455.75|1455.75|1434.25|1434.25|1
1297314000000|2011-02-10 05:00:00|1451|1451|1433|1433|1455|1455|1430|1430|1
1297400400000|2011-02-11 05:00:00|1433|1433|1416|1416|1442.25|1442.25|1410.25|1410.25|1
1297659600000|2011-02-14 05:00:00|1416|1416|1402.75|1402.75|1424.75|1424.75|1400|1400|1
1297746000000|2011-02-15 05:00:00|1402.75|1402.75|1368|1368|1409.25|1409.25|1364.75|1364.75|1
1297832400000|2011-02-16 05:00:00|1368|1368|1366|1366|1376|1376|1357|1357|1
1297918800000|2011-02-17 05:00:00|1366|1366|1404.5|1404.5|1407|1407|1366|1366|1
1298005200000|2011-02-18 05:00:00|1404.5|1404.5|1368|1368|1410|1410|1361.5|1361.5|1
1298350800000|2011-02-22 05:00:00|1368|1368|1298|1298|1385.75|1385.75|1298|1298|1
1298437200000|2011-02-23 05:00:00|1298|1298|1320|1320|1322|1322|1284.75|1284.75|1
1298523600000|2011-02-24 05:00:00|1320|1320|1318.25|1318.25|1325.75|1325.75|1299|1299|1
1298610000000|2011-02-25 05:00:00|1318.25|1318.25|1365.5|1365.5|1388.5|1388.5|1312|1312|1
1298869200000|2011-02-28 05:00:00|1365.5|1365.5|1357.25|1357.25|1372.25|1372.25|1349.5|1349.5|1
1298955600000|2011-03-01 05:00:00|1357.25|1357.25|1367.5|1367.5|1369|1369|1347.25|1347.25|1
1299042000000|2011-03-02 05:00:00|1367.5|1367.5|1387.25|1387.25|1391.75|1391.75|1364.5|1364.5|1
1299128400000|2011-03-03 05:00:00|1387.25|1387.25|1405.5|1405.5|1406.75|1406.75|1380|1380|1
1299214800000|2011-03-04 05:00:00|1405.5|1405.5|1407.75|1407.75|1418|1418|1391.5|1391.5|1
1299474000000|2011-03-07 05:00:00|1407.75|1407.75|1387.75|1387.75|1408|1408|1380|1380|1
1299560400000|2011-03-08 05:00:00|1387.75|1387.75|1375.5|1375.5|1389.25|1389.25|1368|1368|1
1299646800000|2011-03-09 05:00:00|1375.5|1375.5|1344|1344|1377.5|1377.5|1343|1343|1
1299733200000|2011-03-10 05:00:00|1344|1344|1348.75|1348.75|1358.25|1358.25|1318|1318|1
1299819600000|2011-03-11 05:00:00|1348.75|1348.75|1326.5|1326.5|1348.75|1348.75|1310|1310|1
1300075200000|2011-03-14 04:00:00|1326.5|1326.5|1329|1329|1332.5|1332.5|1311.5|1311.5|1
1300161600000|2011-03-15 04:00:00|1329|1329|1270|1270|1346|1346|1270|1270|1
1300248000000|2011-03-16 04:00:00|1270|1270|1287|1287|1308|1308|1270|1270|1
1300334400000|2011-03-17 04:00:00|1287|1287|1335.25|1335.25|1346.75|1346.75|1285.25|1285.25|1
1300420800000|2011-03-18 04:00:00|1335.25|1335.25|1362.5|1362.5|1385.75|1385.75|1322.75|1322.75|1
1300680000000|2011-03-21 04:00:00|1362.5|1362.5|1363|1363|1376.75|1376.75|1351.5|1351.5|1
1300766400000|2011-03-22 04:00:00|1363|1363|1365.5|1365.5|1366|1366|1344|1344|1
1300852800000|2011-03-23 04:00:00|1365.5|1365.5|1351.25|1351.25|1372|1372|1350|1350|1
1300939200000|2011-03-24 04:00:00|1351.25|1351.25|1354.5|1354.5|1358|1358|1338|1338|1
1301025600000|2011-03-25 04:00:00|1354.5|1354.5|1358.25|1358.25|1367.75|1367.75|1353.25|1353.25|1
1301284800000|2011-03-28 04:00:00|1358.25|1358.25|1348.5|1348.5|1369|1369|1347|1347|1
1301371200000|2011-03-29 04:00:00|1348.5|1348.5|1361.5|1361.5|1369|1369|1341|1341|1
1301457600000|2011-03-30 04:00:00|1361.5|1361.5|1372|1372|1374.5|1374.5|1355.75|1355.75|1
1301544000000|2011-03-31 04:00:00|1372|1372|1410.25|1410.25|1432|1432|1368.5|1368.5|1
1301630400000|2011-04-01 04:00:00|1410.25|1410.25|1393.75|1393.75|1416.5|1416.5|1386.5|1386.5|1
1301889600000|2011-04-04 04:00:00|1393.75|1393.75|1384|1384|1402.75|1402.75|1379|1379|1
1301976000000|2011-04-05 04:00:00|1384|1384|1373.25|1373.25|1389.75|1389.75|1366.5|1366.5|1
1302062400000|2011-04-06 04:00:00|1373.25|1373.25|1376.5|1376.5|1388.25|1388.25|1372.75|1372.75|1
1302148800000|2011-04-07 04:00:00|1376.5|1376.5|1363.5|1363.5|1383.25|1383.25|1360.5|1360.5|1
1302235200000|2011-04-08 04:00:00|1363.5|1363.5|1392.25|1392.25|1394|1394|1362.5|1362.5|1
1302494400000|2011-04-11 04:00:00|1392.25|1392.25|1368.5|1368.5|1406.5|1406.5|1364|1364|1
1302580800000|2011-04-12 04:00:00|1368.5|1368.5|1329.75|1329.75|1370.25|1370.25|1318.25|1318.25|1
1302667200000|2011-04-13 04:00:00|1329.75|1329.75|1333.5|1333.5|1349|1349|1328.25|1328.25|1
1302753600000|2011-04-14 04:00:00|1333.5|1333.5|1331|1331|1337.75|1337.75|1316.5|1316.5|1
1302840000000|2011-04-15 04:00:00|1331|1331|1331.75|1331.75|1338.5|1338.5|1322.25|1322.25|1
1303099200000|2011-04-18 04:00:00|1331.75|1331.75|1344.25|1344.25|1350.5|1350.5|1320.75|1320.75|1
1303185600000|2011-04-19 04:00:00|1344.25|1344.25|1342|1342|1349|1349|1336.5|1336.5|1
1303272000000|2011-04-20 04:00:00|1342|1342|1357.75|1357.75|1373.25|1373.25|1340.75|1340.75|1
1303358400000|2011-04-21 04:00:00|1357.75|1357.75|1380.5|1380.5|1382|1382|1351.75|1351.75|1
1303704000000|2011-04-25 04:00:00|1380.5|1380.5|1389.5|1389.5|1391.25|1391.25|1372|1372|1
1303790400000|2011-04-26 04:00:00|1389.5|1389.5|1382.75|1382.75|1390|1390|1371.75|1371.75|1
1303876800000|2011-04-27 04:00:00|1382.75|1382.75|1378|1378|1390.25|1390.25|1361.5|1361.5|1
1303963200000|2011-04-28 04:00:00|1378|1378|1350.25|1350.25|1393.5|1393.5|1334.25|1334.25|1
1304049600000|2011-04-29 04:00:00|1350.25|1350.25|1392.75|1392.75|1393.5|1393.5|1341.75|1341.75|1
1304308800000|2011-05-02 04:00:00|1392.75|1392.75|1390.25|1390.25|1400|1400|1380.5|1380.5|1
1304395200000|2011-05-03 04:00:00|1390.25|1390.25|1359.25|1359.25|1394.75|1394.75|1352|1352|1
1304481600000|2011-05-04 04:00:00|1359.25|1359.25|1350.5|1350.5|1362.25|1362.25|1344|1344|1
1304568000000|2011-05-05 04:00:00|1350.5|1350.5|1319.75|1319.75|1354|1354|1309|1309|1
1304654400000|2011-05-06 04:00:00|1319.75|1319.75|1325|1325|1338.75|1338.75|1308.5|1308.5|1
1304913600000|2011-05-09 04:00:00|1325|1325|1335|1335|1339.25|1339.25|1325|1325|1
1305000000000|2011-05-10 04:00:00|1335|1335|1340|1340|1352.25|1352.25|1335|1335|1
1305086400000|2011-05-11 04:00:00|1340|1340|1333.5|1333.5|1340|1340|1319|1319|1
1305172800000|2011-05-12 04:00:00|1333.5|1333.5|1345.25|1345.25|1352.25|1352.25|1320.5|1320.5|1
1305259200000|2011-05-13 04:00:00|1345.25|1345.25|1337|1337|1352|1352|1331|1331|1
1305518400000|2011-05-16 04:00:00|1337|1337|1326.5|1326.5|1344|1344|1322.5|1322.5|1
1305604800000|2011-05-17 04:00:00|1326.5|1326.5|1341|1341|1342.75|1342.75|1312.25|1312.25|1
1305691200000|2011-05-18 04:00:00|1341|1341|1379.5|1379.5|1388|1388|1340.75|1340.75|1
1305777600000|2011-05-19 04:00:00|1379.5|1379.5|1379.5|1379.5|1389|1389|1369.25|1369.25|1
1305864000000|2011-05-20 04:00:00|1379.5|1379.5|1380.25|1380.25|1396|1396|1365|1365|1
1306123200000|2011-05-23 04:00:00|1380.25|1380.25|1373.75|1373.75|1393|1393|1366|1366|1
1306209600000|2011-05-24 04:00:00|1373.75|1373.75|1372.25|1372.25|1389|1389|1365.75|1365.75|1
1306296000000|2011-05-25 04:00:00|1372.25|1372.25|1377|1377|1387|1387|1372.25|1372.25|1
1306382400000|2011-05-26 04:00:00|1377|1377|1384.75|1384.75|1398.25|1398.25|1377|1377|1
1306468800000|2011-05-27 04:00:00|1384.75|1384.75|1379.75|1379.75|1394.25|1394.25|1376|1376|1
1306814400000|2011-05-31 04:00:00|1379.75|1379.75|1376|1376|1391.25|1391.25|1366.5|1366.5|1
1306900800000|2011-06-01 04:00:00|1376|1376|1386.25|1386.25|1390|1390|1370|1370|1
1306987200000|2011-06-02 04:00:00|1386.25|1386.25|1407|1407|1411.5|1411.5|1383.75|1383.75|1
1307073600000|2011-06-03 04:00:00|1407|1407|1414.5|1414.5|1419.5|1419.5|1404.5|1404.5|1
1307332800000|2011-06-06 04:00:00|1414.5|1414.5|1383.25|1383.25|1418.25|1418.25|1382|1382|1
1307419200000|2011-06-07 04:00:00|1383.25|1383.25|1394|1394|1394.75|1394.75|1380.25|1380.25|1
1307505600000|2011-06-08 04:00:00|1394|1394|1401.5|1401.5|1417|1417|1385|1385|1
1307592000000|2011-06-09 04:00:00|1401.5|1401.5|1393.75|1393.75|1413.25|1413.25|1386.25|1386.25|1
1307678400000|2011-06-10 04:00:00|1393.75|1393.75|1387.25|1387.25|1397.5|1397.5|1377.25|1377.25|1
1307937600000|2011-06-13 04:00:00|1387.25|1387.25|1382.75|1382.75|1390.5|1390.5|1378.5|1378.5|1
1308024000000|2011-06-14 04:00:00|1382.75|1382.75|1368|1368|1387|1387|1353.5|1353.5|1
1308110400000|2011-06-15 04:00:00|1368|1368|1368|1368|1375.5|1375.5|1354.5|1354.5|1
1308196800000|2011-06-16 04:00:00|1368|1368|1350.5|1350.5|1373|1373|1348|1348|1
1308283200000|2011-06-17 04:00:00|1350.5|1350.5|1333|1333|1357.25|1357.25|1330.5|1330.5|1
1308542400000|2011-06-20 04:00:00|1333|1333|1335.75|1335.75|1346|1346|1331.75|1331.75|1
1308628800000|2011-06-21 04:00:00|1335.75|1335.75|1348.75|1348.75|1354.75|1354.75|1335.75|1335.75|1
1308715200000|2011-06-22 04:00:00|1348.75|1348.75|1330.25|1330.25|1351.75|1351.75|1320.5|1320.5|1
1308801600000|2011-06-23 04:00:00|1330.25|1330.25|1317.75|1317.75|1333.25|1333.25|1292.75|1292.75|1
1308888000000|2011-06-24 04:00:00|1317.75|1317.75|1320.25|1320.25|1328.75|1328.75|1311.5|1311.5|1
1309147200000|2011-06-27 04:00:00|1320.25|1320.25|1329.75|1329.75|1330.75|1330.75|1310|1310|1
1309233600000|2011-06-28 04:00:00|1329.75|1329.75|1330.75|1330.75|1346.25|1346.25|1328|1328|1
1309320000000|2011-06-29 04:00:00|1330.75|1330.75|1334.25|1334.25|1350|1350|1326.25|1326.25|1
1309406400000|2011-06-30 04:00:00|1334.25|1334.25|1306.25|1306.25|1342.5|1342.5|1290|1290|1
1309492800000|2011-07-01 04:00:00|1306.25|1306.25|1322.25|1322.25|1330|1330|1306.25|1306.25|1
1309838400000|2011-07-05 04:00:00|1322.25|1322.25|1332.25|1332.25|1340|1340|1322|1322|1
1309924800000|2011-07-06 04:00:00|1332.25|1332.25|1331|1331|1336.75|1336.75|1321.25|1321.25|1
1310011200000|2011-07-07 04:00:00|1331|1331|1345.5|1345.5|1350|1350|1331|1331|1
1310097600000|2011-07-08 04:00:00|1345.5|1345.5|1352|1352|1355.25|1355.25|1341.75|1341.75|1
1310356800000|2011-07-11 04:00:00|1352|1352|1352.5|1352.5|1359.25|1359.25|1343.75|1343.75|1
1310443200000|2011-07-12 04:00:00|1352.5|1352.5|1366.5|1366.5|1367|1367|1342|1342|1
1310529600000|2011-07-13 04:00:00|1366.5|1366.5|1387|1387|1392.75|1392.75|1361|1361|1
1310616000000|2011-07-14 04:00:00|1387|1387|1390.5|1390.5|1396.75|1396.75|1387|1387|1
1310702400000|2011-07-15 04:00:00|1390.5|1390.5|1385.75|1385.75|1397|1397|1376.5|1376.5|1
1310961600000|2011-07-18 04:00:00|1385.75|1385.75|1385.5|1385.5|1391.75|1391.75|1370|1370|1
1311048000000|2011-07-19 04:00:00|1385.5|1385.5|1379.25|1379.25|1408|1408|1375.5|1375.5|1
1311134400000|2011-07-20 04:00:00|1379.25|1379.25|1378.25|1378.25|1390.75|1390.75|1373|1373|1
1311220800000|2011-07-21 04:00:00|1378.25|1378.25|1380.25|1380.25|1386.25|1386.25|1369.75|1369.75|1
1311307200000|2011-07-22 04:00:00|1380.25|1380.25|1380.25|1380.25|1388.5|1388.5|1374.75|1374.75|1
1311566400000|2011-07-25 04:00:00|1380.25|1380.25|1365.5|1365.5|1380.25|1380.25|1351.5|1351.5|1
1311652800000|2011-07-26 04:00:00|1365.5|1365.5|1383|1383|1384|1384|1363|1363|1
1311739200000|2011-07-27 04:00:00|1383|1383|1375.75|1375.75|1388|1388|1368.5|1368.5|1
1311825600000|2011-07-28 04:00:00|1375.75|1375.75|1367.75|1367.75|1380|1380|1367|1367|1
1311912000000|2011-07-29 04:00:00|1367.75|1367.75|1354.25|1354.25|1373.75|1373.75|1349|1349|1
1312171200000|2011-08-01 04:00:00|1354.25|1354.25|1358.75|1358.75|1371|1371|1354.25|1354.25|1
1312257600000|2011-08-02 04:00:00|1358.75|1358.75|1373|1373|1377.5|1377.5|1348|1348|1
1312344000000|2011-08-03 04:00:00|1373|1373|1364|1364|1374.25|1374.25|1356.75|1356.75|1
1312430400000|2011-08-04 04:00:00|1364|1364|1339.25|1339.25|1364|1364|1334|1334|1
1312516800000|2011-08-05 04:00:00|1339.25|1339.25|1331.5|1331.5|1340|1340|1316|1316|1
1312776000000|2011-08-08 04:00:00|1331.5|1331.5|1309.25|1309.25|1331.5|1331.5|1307|1307|1
1312862400000|2011-08-09 04:00:00|1309.25|1309.25|1298.75|1298.75|1320|1320|1286|1286|1
1312948800000|2011-08-10 04:00:00|1298.75|1298.75|1300.75|1300.75|1312.75|1312.75|1296|1296|1
1313035200000|2011-08-11 04:00:00|1300.75|1300.75|1333.75|1333.75|1350|1350|1300.75|1300.75|1
1313121600000|2011-08-12 04:00:00|1333.75|1333.75|1337|1337|1347.5|1347.5|1329|1329|1
1313380800000|2011-08-15 04:00:00|1337|1337|1343.5|1343.5|1344.75|1344.75|1331|1331|1
1313467200000|2011-08-16 04:00:00|1343.5|1343.5|1340|1340|1345|1345|1333.5|1333.5|1
1313553600000|2011-08-17 04:00:00|1340|1340|1356.75|1356.75|1361|1361|1337.75|1337.75|1
1313640000000|2011-08-18 04:00:00|1356.75|1356.75|1352|1352|1359|1359|1336|1336|1
1313726400000|2011-08-19 04:00:00|1352|1352|1359.75|1359.75|1366|1366|1340|1340|1
1313985600000|2011-08-22 04:00:00|1359.75|1359.75|1376.5|1376.5|1379.5|1379.5|1359.75|1359.75|1
1314072000000|2011-08-23 04:00:00|1376.5|1376.5|1389.5|1389.5|1392|1392|1376.5|1376.5|1
1314158400000|2011-08-24 04:00:00|1389.5|1389.5|1386.5|1386.5|1396.25|1396.25|1381.5|1381.5|1
1314244800000|2011-08-25 04:00:00|1386.5|1386.5|1386|1386|1391.25|1391.25|1377.75|1377.75|1
1314331200000|2011-08-26 04:00:00|1386|1386|1414.75|1414.75|1418|1418|1379|1379|1
1314590400000|2011-08-29 04:00:00|1414.75|1414.75|1438|1438|1438.75|1438.75|1411.25|1411.25|1
1314676800000|2011-08-30 04:00:00|1438|1438|1448.75|1448.75|1450.5|1450.5|1430|1430|1
1314763200000|2011-08-31 04:00:00|1448.75|1448.75|1449|1449|1456|1456|1442|1442|1
1314849600000|2011-09-01 04:00:00|1449|1449|1424.75|1424.75|1449|1449|1422.5|1422.5|1
1314936000000|2011-09-02 04:00:00|1424.75|1424.75|1436|1436|1441.75|1441.75|1424.75|1424.75|1
1315281600000|2011-09-06 04:00:00|1436|1436|1413.5|1413.5|1436|1436|1402.25|1402.25|1
1315368000000|2011-09-07 04:00:00|1413.5|1413.5|1411|1411|1425|1425|1402.75|1402.75|1
1315454400000|2011-09-08 04:00:00|1411|1411|1407.25|1407.25|1412.75|1412.75|1402.5|1402.5|1
1315540800000|2011-09-09 04:00:00|1407.25|1407.25|1416.5|1416.5|1416.5|1416.5|1402.5|1402.5|1
1315800000000|2011-09-12 04:00:00|1416.5|1416.5|1387.5|1387.5|1416.5|1416.5|1381.5|1381.5|1
1315886400000|2011-09-13 04:00:00|1387.5|1387.5|1381.25|1381.25|1390|1390|1374|1374|1
1315972800000|2011-09-14 04:00:00|1381.25|1381.25|1374|1374|1385|1385|1373|1373|1
1316059200000|2011-09-15 04:00:00|1374|1374|1358.75|1358.75|1387|1387|1356.5|1356.5|1
1316145600000|2011-09-16 04:00:00|1358.75|1358.75|1355.5|1355.5|1368.75|1368.75|1350|1350|1
1316404800000|2011-09-19 04:00:00|1355.5|1355.5|1336|1336|1357.5|1357.5|1326|1326|1
1316491200000|2011-09-20 04:00:00|1336|1336|1338|1338|1350.25|1350.25|1335.25|1335.25|1
1316577600000|2011-09-21 04:00:00|1338|1338|1320.5|1320.5|1345.25|1345.25|1320|1320|1
1316664000000|2011-09-22 04:00:00|1320.5|1320.5|1283|1283|1320.5|1320.5|1281|1281|1
1316750400000|2011-09-23 04:00:00|1283|1283|1258|1258|1289.25|1289.25|1250|1250|1
1317009600000|2011-09-26 04:00:00|1258|1258|1259.75|1259.75|1267.25|1267.25|1226|1226|1
1317096000000|2011-09-27 04:00:00|1259.75|1259.75|1263|1263|1278.75|1278.75|1259|1259|1
1317182400000|2011-09-28 04:00:00|1263|1263|1223.5|1223.5|1263|1263|1221.25|1221.25|1
1317268800000|2011-09-29 04:00:00|1223.5|1223.5|1230|1230|1238|1238|1209.25|1209.25|1
1317355200000|2011-09-30 04:00:00|1230|1230|1179|1179|1238.75|1238.75|1175|1175|1
1317614400000|2011-10-03 04:00:00|1179|1179|1177.5|1177.5|1189.75|1189.75|1162|1162|1
1317700800000|2011-10-04 04:00:00|1177.5|1177.5|1160|1160|1179|1179|1152|1152|1
1317787200000|2011-10-05 04:00:00|1160|1160|1163.75|1163.75|1174|1174|1160|1160|1
1317873600000|2011-10-06 04:00:00|1163.75|1163.75|1163.75|1163.75|1182.75|1182.75|1158.5|1158.5|1
1317960000000|2011-10-07 04:00:00|1163.75|1163.75|1158.25|1158.25|1170|1170|1152.25|1152.25|1
1318219200000|2011-10-10 04:00:00|1158.25|1158.25|1177.5|1177.5|1193|1193|1158.25|1158.25|1
1318305600000|2011-10-11 04:00:00|1177.5|1177.5|1235.5|1235.5|1245.5|1245.5|1174.5|1174.5|1
1318392000000|2011-10-12 04:00:00|1235.5|1235.5|1239.5|1239.5|1246.75|1246.75|1211.5|1211.5|1
1318478400000|2011-10-13 04:00:00|1239.5|1239.5|1257|1257|1258|1258|1230.25|1230.25|1
1318564800000|2011-10-14 04:00:00|1257|1257|1270|1270|1275.75|1275.75|1249|1249|1
1318824000000|2011-10-17 04:00:00|1270|1270|1253|1253|1272|1272|1250|1250|1
1318910400000|2011-10-18 04:00:00|1253|1253|1250.75|1250.75|1253|1253|1226.5|1226.5|1
1318996800000|2011-10-19 04:00:00|1250.75|1250.75|1225|1225|1259|1259|1223|1223|1
1319083200000|2011-10-20 04:00:00|1225|1225|1225|1225|1226.25|1226.25|1201.5|1201.5|1
1319169600000|2011-10-21 04:00:00|1225|1225|1212.25|1212.25|1245.75|1245.75|1211.5|1211.5|1
1319428800000|2011-10-24 04:00:00|1212.25|1212.25|1226.75|1226.75|1239.75|1239.75|1209.5|1209.5|1
1319515200000|2011-10-25 04:00:00|1226.75|1226.75|1225.5|1225.5|1236|1236|1217.5|1217.5|1
1319601600000|2011-10-26 04:00:00|1225.5|1225.5|1210.5|1210.5|1233.5|1233.5|1210|1210|1
1319688000000|2011-10-27 04:00:00|1210.5|1210.5|1235|1235|1243|1243|1210.5|1210.5|1
1319774400000|2011-10-28 04:00:00|1235|1235|1217|1217|1241.75|1241.75|1215.25|1215.25|1
1320033600000|2011-10-31 04:00:00|1217|1217|1207.5|1207.5|1219|1219|1193.5|1193.5|1
1320120000000|2011-11-01 04:00:00|1207.5|1207.5|1192.25|1192.25|1212.75|1212.75|1180.5|1180.5|1
1320206400000|2011-11-02 04:00:00|1192.25|1192.25|1193.5|1193.5|1208|1208|1187.5|1187.5|1
1320292800000|2011-11-03 04:00:00|1193.5|1193.5|1219.25|1219.25|1222.75|1222.75|1192.75|1192.75|1
1320379200000|2011-11-04 04:00:00|1219.25|1219.25|1212.5|1212.5|1220.25|1220.25|1211|1211|1
1320642000000|2011-11-07 05:00:00|1212.5|1212.5|1192.25|1192.25|1213.25|1213.25|1188.5|1188.5|1
1320728400000|2011-11-08 05:00:00|1192.25|1192.25|1195.25|1195.25|1206.5|1206.5|1192.25|1192.25|1
1320814800000|2011-11-09 05:00:00|1195.25|1195.25|1175.75|1175.75|1201.5|1201.5|1174|1174|1
1320901200000|2011-11-10 05:00:00|1175.75|1175.75|1158|1158|1180|1180|1158|1158|1
1320987600000|2011-11-11 05:00:00|1158|1158|1166|1166|1168|1168|1158|1158|1
1321246800000|2011-11-14 05:00:00|1166|1166|1172|1172|1180|1180|1166|1166|1
1321333200000|2011-11-15 05:00:00|1172|1172|1200.25|1200.25|1206.25|1206.25|1172|1172|1
1321419600000|2011-11-16 05:00:00|1200.25|1200.25|1187.75|1187.75|1203|1203|1182.75|1182.75|1
1321506000000|2011-11-17 05:00:00|1187.75|1187.75|1168.25|1168.25|1192|1192|1162|1162|1
1321592400000|2011-11-18 05:00:00|1168.25|1168.25|1168.25|1168.25|1177.5|1177.5|1152.75|1152.75|1
1321851600000|2011-11-21 05:00:00|1168.25|1168.25|1148|1148|1174.25|1174.25|1145|1145|1
1321938000000|2011-11-22 05:00:00|1148|1148|1153|1153|1155.75|1155.75|1141|1141|1
1322024400000|2011-11-23 05:00:00|1153|1153|1122.5|1122.5|1158.5|1158.5|1120.5|1120.5|1
1322197200000|2011-11-25 05:00:00|1122.5|1122.5|1106.5|1106.5|1125.75|1125.75|1102.75|1102.75|1
1322456400000|2011-11-28 05:00:00|1106.5|1106.5|1121|1121|1127.25|1127.25|1106.5|1106.5|1
1322542800000|2011-11-29 05:00:00|1121|1121|1125|1125|1138.5|1138.5|1115|1115|1
1322629200000|2011-11-30 05:00:00|1125|1125|1131.25|1131.25|1146|1146|1111.5|1111.5|1
1322715600000|2011-12-01 05:00:00|1131.25|1131.25|1128|1128|1143.75|1143.75|1116.25|1116.25|1
1322802000000|2011-12-02 05:00:00|1128|1128|1135.75|1135.75|1144.5|1144.5|1128|1128|1
1323061200000|2011-12-05 05:00:00|1135.75|1135.75|1126.25|1126.25|1148.5|1148.5|1122|1122|1
1323147600000|2011-12-06 05:00:00|1126.25|1126.25|1129.5|1129.5|1131.75|1131.75|1120|1120|1
1323234000000|2011-12-07 05:00:00|1129.5|1129.5|1131|1131|1137|1137|1123.75|1123.75|1
1323320400000|2011-12-08 05:00:00|1131|1131|1132.5|1132.5|1136.5|1136.5|1121|1121|1
1323406800000|2011-12-09 05:00:00|1132.5|1132.5|1107|1107|1133.5|1133.5|1100.25|1100.25|1
1323666000000|2011-12-12 05:00:00|1107|1107|1112|1112|1115|1115|1095|1095|1
1323752400000|2011-12-13 05:00:00|1112|1112|1118.5|1118.5|1127|1127|1106.25|1106.25|1
1323838800000|2011-12-14 05:00:00|1118.5|1118.5|1100|1100|1119.25|1119.25|1094.25|1094.25|1
1323925200000|2011-12-15 05:00:00|1100|1100|1111.75|1111.75|1114|1114|1100|1100|1
1324011600000|2011-12-16 05:00:00|1111.75|1111.75|1130|1130|1132|1132|1111.5|1111.5|1
1324270800000|2011-12-19 05:00:00|1130|1130|1137|1137|1148.75|1148.75|1130|1130|1
1324357200000|2011-12-20 05:00:00|1137|1137|1144.5|1144.5|1149.75|1149.75|1135.5|1135.5|1
1324443600000|2011-12-21 05:00:00|1144.5|1144.5|1153.75|1153.75|1159|1159|1132.25|1132.25|1
1324530000000|2011-12-22 05:00:00|1153.75|1153.75|1162.25|1162.25|1168|1168|1144.25|1144.25|1
1324616400000|2011-12-23 05:00:00|1162.25|1162.25|1163|1163|1167.25|1167.25|1156.5|1156.5|1
1324962000000|2011-12-27 05:00:00|1163|1163|1199.75|1199.75|1206|1206|1163|1163|1
1324962000000|2011-12-27 05:00:00|1163|1163|1199.75|1199.75|1206|1206|1163|1163|1
1325048400000|2011-12-28 05:00:00|1199.75|1199.75|1198.25|1198.25|1209|1209|1183.75|1183.75|1
1325134800000|2011-12-29 05:00:00|1198.25|1198.25|1187.5|1187.5|1201.75|1201.75|1183.5|1183.5|1
1325221200000|2011-12-30 05:00:00|1187.5|1187.5|1198.5|1198.5|1206.5|1206.5|1185|1185|1
1325566800000|2012-01-03 05:00:00|1198.5|1198.5|1218.25|1218.25|1235|1235|1198.5|1198.5|1
1325653200000|2012-01-04 05:00:00|1218.25|1218.25|1221.5|1221.5|1226.5|1226.5|1211.75|1211.75|1
1325739600000|2012-01-05 05:00:00|1221.5|1221.5|1201.25|1201.25|1224.5|1224.5|1200|1200|1
1325826000000|2012-01-06 05:00:00|1201.25|1201.25|1189.5|1189.5|1209|1209|1188.25|1188.25|1
1326085200000|2012-01-09 05:00:00|1189.5|1189.5|1225.75|1225.75|1227|1227|1189.5|1189.5|1
1326171600000|2012-01-10 05:00:00|1225.75|1225.75|1223.75|1223.75|1228.5|1228.5|1213.5|1213.5|1
1326258000000|2012-01-11 05:00:00|1223.75|1223.75|1197.5|1197.5|1223.75|1223.75|1195|1195|1
1326344400000|2012-01-12 05:00:00|1197.5|1197.5|1178.5|1178.5|1206|1206|1150|1150|1
1326430800000|2012-01-13 05:00:00|1178.5|1178.5|1160|1160|1185.25|1185.25|1160|1160|1
1326776400000|2012-01-17 05:00:00|1160|1160|1183.5|1183.5|1187|1187|1160|1160|1
1326862800000|2012-01-18 05:00:00|1183.5|1183.5|1183.5|1183.5|1187.25|1187.25|1172.25|1172.25|1
1326949200000|2012-01-19 05:00:00|1183.5|1183.5|1197|1197|1198|1198|1181.5|1181.5|1
1327035600000|2012-01-20 05:00:00|1197|1197|1187|1187|1204|1204|1183|1183|1
1327294800000|2012-01-23 05:00:00|1187|1187|1217.5|1217.5|1219|1219|1187|1187|1
1327381200000|2012-01-24 05:00:00|1217.5|1217.5|1220|1220|1229.5|1229.5|1203.75|1203.75|1
1327467600000|2012-01-25 05:00:00|1220|1220|1213.5|1213.5|1226.25|1226.25|1208.5|1208.5|1
1327554000000|2012-01-26 05:00:00|1213.5|1213.5|1222.75|1222.75|1231|1231|1213.25|1213.25|1
1327640400000|2012-01-27 05:00:00|1222.75|1222.75|1219|1219|1225.75|1225.75|1215|1215|1
1327899600000|2012-01-30 05:00:00|1219|1219|1185.25|1185.25|1219|1219|1184.5|1184.5|1
1327986000000|2012-01-31 05:00:00|1185.25|1185.25|1199|1199|1204|1204|1184.25|1184.25|1
1328072400000|2012-02-01 05:00:00|1199|1199|1215.25|1215.25|1219|1219|1199|1199|1
1328158800000|2012-02-02 05:00:00|1215.25|1215.25|1217|1217|1225|1225|1206.25|1206.25|1
1328245200000|2012-02-03 05:00:00|1217|1217|1232.5|1232.5|1236.5|1236.5|1214|1214|1
1328504400000|2012-02-06 05:00:00|1232.5|1232.5|1233|1233|1244|1244|1230.75|1230.75|1
1328590800000|2012-02-07 05:00:00|1233|1233|1232|1232|1239.5|1239.5|1227|1227|1
1328677200000|2012-02-08 05:00:00|1232|1232|1231.5|1231.5|1244.75|1244.75|1222.75|1222.75|1
1328763600000|2012-02-09 05:00:00|1231.5|1231.5|1227.5|1227.5|1247.5|1247.5|1222.75|1222.75|1
1328850000000|2012-02-10 05:00:00|1227.5|1227.5|1229|1229|1230.75|1230.75|1215|1215|1
1329109200000|2012-02-13 05:00:00|1229|1229|1252|1252|1255|1255|1229|1229|1
1329195600000|2012-02-14 05:00:00|1252|1252|1255|1255|1261.75|1261.75|1245.5|1245.5|1
1329282000000|2012-02-15 05:00:00|1255|1255|1261|1261|1269|1269|1249|1249|1
1329368400000|2012-02-16 05:00:00|1261|1261|1258.25|1258.25|1264.5|1264.5|1246.25|1246.25|1
1329454800000|2012-02-17 05:00:00|1258.25|1258.25|1267.5|1267.5|1273.25|1273.25|1256.25|1256.25|1
1329800400000|2012-02-21 05:00:00|1267.5|1267.5|1271|1271|1276|1276|1260|1260|1
1329886800000|2012-02-22 05:00:00|1271|1271|1272.25|1272.25|1272.5|1272.5|1261.5|1261.5|1
1329973200000|2012-02-23 05:00:00|1272.25|1272.25|1276.75|1276.75|1280|1280|1266.5|1266.5|1
1330059600000|2012-02-24 05:00:00|1276.75|1276.75|1279|1279|1284.75|1284.75|1272|1272|1
1330318800000|2012-02-27 05:00:00|1279|1279|1293.75|1293.75|1295|1295|1276.5|1276.5|1
1330405200000|2012-02-28 05:00:00|1293.75|1293.75|1305.25|1305.25|1307|1307|1291.5|1291.5|1
1330491600000|2012-02-29 05:00:00|1305.25|1305.25|1313.5|1313.5|1317.5|1317.5|1301.5|1301.5|1
1330578000000|2012-03-01 05:00:00|1313.5|1313.5|1316.75|1316.75|1317.5|1317.5|1300|1300|1
1330664400000|2012-03-02 05:00:00|1316.75|1316.75|1328.25|1328.25|1328.25|1328.25|1311.5|1311.5|1
1330923600000|2012-03-05 05:00:00|1328.25|1328.25|1319.25|1319.25|1330.75|1330.75|1319.25|1319.25|1
1331010000000|2012-03-06 05:00:00|1319.25|1319.25|1329.75|1329.75|1330.5|1330.5|1310|1310|1
1331096400000|2012-03-07 05:00:00|1329.75|1329.75|1321.5|1321.5|1332.25|1332.25|1320|1320|1
1331182800000|2012-03-08 05:00:00|1321.5|1321.5|1332.5|1332.5|1333|1333|1320.5|1320.5|1
1331269200000|2012-03-09 05:00:00|1332.5|1332.5|1331.75|1331.75|1349.5|1349.5|1325|1325|1
1331524800000|2012-03-12 04:00:00|1331.75|1331.75|1330.5|1330.5|1335.5|1335.5|1327.75|1327.75|1
1331611200000|2012-03-13 04:00:00|1330.5|1330.5|1348.75|1348.75|1352.75|1352.75|1328.5|1328.5|1
1331697600000|2012-03-14 04:00:00|1348.75|1348.75|1356|1356|1356|1356|1347|1347|1
1331784000000|2012-03-15 04:00:00|1356|1356|1369|1369|1370|1370|1352|1352|1
1331870400000|2012-03-16 04:00:00|1369|1369|1374|1374|1377.5|1377.5|1363.5|1363.5|1
1332129600000|2012-03-19 04:00:00|1374|1374|1366.5|1366.5|1378|1378|1362.5|1362.5|1
1332216000000|2012-03-20 04:00:00|1366.5|1366.5|1345|1345|1368|1368|1341.75|1341.75|1
1332302400000|2012-03-21 04:00:00|1345|1345|1355|1355|1358|1358|1344.75|1344.75|1
1332388800000|2012-03-22 04:00:00|1355|1355|1349.5|1349.5|1360|1360|1338.5|1338.5|1
1332475200000|2012-03-23 04:00:00|1349.5|1349.5|1365.75|1365.75|1369.5|1369.5|1349.5|1349.5|1
1332734400000|2012-03-26 04:00:00|1365.75|1365.75|1379.5|1379.5|1388.5|1388.5|1364|1364|1
1332820800000|2012-03-27 04:00:00|1379.5|1379.5|1369.75|1369.75|1387.25|1387.25|1368.75|1368.75|1
1332907200000|2012-03-28 04:00:00|1369.75|1369.75|1367.5|1367.5|1379|1379|1364|1364|1
1332993600000|2012-03-29 04:00:00|1367.5|1367.5|1355.5|1355.5|1376.5|1376.5|1351|1351|1
1333080000000|2012-03-30 04:00:00|1355.5|1355.5|1403|1403|1416|1416|1353.5|1353.5|1
1333339200000|2012-04-02 04:00:00|1403|1403|1421|1421|1433.75|1433.75|1403|1403|1
1333425600000|2012-04-03 04:00:00|1421|1421|1416.75|1416.75|1434.25|1434.25|1413|1413|1
1333512000000|2012-04-04 04:00:00|1416.75|1416.75|1419.5|1419.5|1429.75|1429.75|1408.25|1408.25|1
1333598400000|2012-04-05 04:00:00|1419.5|1419.5|1434|1434|1434.25|1434.25|1414.75|1414.75|1
1333944000000|2012-04-09 04:00:00|1434|1434|1431|1431|1446.75|1446.75|1423.5|1423.5|1
1334030400000|2012-04-10 04:00:00|1431|1431|1426|1426|1452.25|1452.25|1421.75|1421.75|1
1334116800000|2012-04-11 04:00:00|1426|1426|1422|1422|1431.25|1431.25|1415|1415|1
1334203200000|2012-04-12 04:00:00|1422|1422|1441|1441|1444.5|1444.5|1420|1420|1
1334289600000|2012-04-13 04:00:00|1441|1441|1436.75|1436.75|1447.75|1447.75|1431.25|1431.25|1
1334548800000|2012-04-16 04:00:00|1436.75|1436.75|1420|1420|1436.75|1436.75|1415.5|1415.5|1
1334635200000|2012-04-17 04:00:00|1420|1420|1425.75|1425.75|1434.5|1434.5|1418.25|1418.25|1
1334721600000|2012-04-18 04:00:00|1425.75|1425.75|1407.75|1407.75|1434|1434|1403.75|1403.75|1
1334808000000|2012-04-19 04:00:00|1407.75|1407.75|1415.75|1415.75|1430|1430|1407|1407|1
1334894400000|2012-04-20 04:00:00|1415.75|1415.75|1446.75|1446.75|1454|1454|1413|1413|1
1335153600000|2012-04-23 04:00:00|1446.75|1446.75|1437.25|1437.25|1453|1453|1436|1436|1
1335240000000|2012-04-24 04:00:00|1437.25|1437.25|1461.25|1461.25|1467.5|1467.5|1433.75|1433.75|1
1335326400000|2012-04-25 04:00:00|1461.25|1461.25|1473.5|1473.5|1493|1493|1461|1461|1
1335412800000|2012-04-26 04:00:00|1473.5|1473.5|1481.25|1481.25|1481.5|1481.5|1463|1463|1
1335499200000|2012-04-27 04:00:00|1481.25|1481.25|1496.75|1496.75|1509|1509|1481.25|1481.25|1
1335758400000|2012-04-30 04:00:00|1496.75|1496.75|1503|1503|1503.75|1503.75|1480.25|1480.25|1
1335844800000|2012-05-01 04:00:00|1503|1503|1497.75|1497.75|1503|1503|1487.5|1487.5|1
1335931200000|2012-05-02 04:00:00|1497.75|1497.75|1480|1480|1508.25|1508.25|1478|1478|1
1336017600000|2012-05-03 04:00:00|1480|1480|1468.75|1468.75|1482.75|1482.75|1461|1461|1
1336104000000|2012-05-04 04:00:00|1468.75|1468.75|1475|1475|1475|1475|1458|1458|1
1336363200000|2012-05-07 04:00:00|1475|1475|1463.5|1463.5|1475|1475|1458|1458|1
1336449600000|2012-05-08 04:00:00|1463.5|1463.5|1437.75|1437.75|1466.75|1466.75|1434.5|1434.5|1
1336536000000|2012-05-09 04:00:00|1437.75|1437.75|1427.75|1427.75|1437.75|1437.75|1411|1411|1
1336622400000|2012-05-10 04:00:00|1427.75|1427.75|1452.25|1452.25|1455|1455|1427.5|1427.5|1
1336708800000|2012-05-11 04:00:00|1452.25|1452.25|1404|1404|1452.25|1452.25|1402.75|1402.75|1
1336968000000|2012-05-14 04:00:00|1404|1404|1390|1390|1404|1404|1373.5|1373.5|1
1337054400000|2012-05-15 04:00:00|1390|1390|1413|1413|1415.75|1415.75|1380|1380|1
1337140800000|2012-05-16 04:00:00|1413|1413|1422|1422|1423|1423|1386.25|1386.25|1
1337227200000|2012-05-17 04:00:00|1422|1422|1438|1438|1450|1450|1420.25|1420.25|1
1337313600000|2012-05-18 04:00:00|1438|1438|1405|1405|1438.75|1438.75|1405|1405|1
1337572800000|2012-05-21 04:00:00|1405|1405|1412.5|1412.5|1423|1423|1405|1405|1
1337659200000|2012-05-22 04:00:00|1412.5|1412.5|1382.25|1382.25|1417.75|1417.75|1375|1375|1
1337745600000|2012-05-23 04:00:00|1382.25|1382.25|1362.5|1362.5|1382.75|1382.75|1351|1351|1
1337832000000|2012-05-24 04:00:00|1362.5|1362.5|1376|1376|1387.75|1387.75|1362.5|1362.5|1
1337918400000|2012-05-25 04:00:00|1376|1376|1382|1382|1386.5|1386.5|1371.5|1371.5|1
1338264000000|2012-05-29 04:00:00|1382|1382|1386.75|1386.75|1402|1402|1379.25|1379.25|1
1338350400000|2012-05-30 04:00:00|1386.75|1386.75|1373.25|1373.25|1394.5|1394.5|1364.25|1364.25|1
1338436800000|2012-05-31 04:00:00|1373.25|1373.25|1340|1340|1377.5|1377.5|1339.5|1339.5|1
1338523200000|2012-06-01 04:00:00|1340|1340|1344.25|1344.25|1358|1358|1317.5|1317.5|1
1338782400000|2012-06-04 04:00:00|1344.25|1344.25|1340|1340|1355.75|1355.75|1331.5|1331.5|1
1338868800000|2012-06-05 04:00:00|1340|1340|1349.5|1349.5|1360.25|1360.25|1340|1340|1
1338955200000|2012-06-06 04:00:00|1349.5|1349.5|1386.25|1386.25|1392|1392|1349.5|1349.5|1
1339041600000|2012-06-07 04:00:00|1386.25|1386.25|1428|1428|1430|1430|1383.25|1383.25|1
1339128000000|2012-06-08 04:00:00|1428|1428|1426.25|1426.25|1439|1439|1408.25|1408.25|1
1339387200000|2012-06-11 04:00:00|1426.25|1426.25|1424.75|1424.75|1445.5|1445.5|1418|1418|1
1339473600000|2012-06-12 04:00:00|1424.75|1424.75|1435|1435|1449.25|1449.25|1416.25|1416.25|1
1339560000000|2012-06-13 04:00:00|1435|1435|1408.25|1408.25|1437.5|1437.5|1404.75|1404.75|1
1339646400000|2012-06-14 04:00:00|1408.25|1408.25|1386|1386|1415.75|1415.75|1384|1384|1
1339732800000|2012-06-15 04:00:00|1386|1386|1376|1376|1401.5|1401.5|1370.5|1370.5|1
1339992000000|2012-06-18 04:00:00|1376|1376|1384.25|1384.25|1396.25|1396.25|1375.25|1375.25|1
1340078400000|2012-06-19 04:00:00|1384.25|1384.25|1433.75|1433.75|1451.5|1451.5|1384.25|1384.25|1
1340164800000|2012-06-20 04:00:00|1433.75|1433.75|1446.5|1446.5|1448|1448|1426.25|1426.25|1
1340251200000|2012-06-21 04:00:00|1446.5|1446.5|1438.5|1438.5|1456.5|1456.5|1431|1431|1
1340337600000|2012-06-22 04:00:00|1438.5|1438.5|1442.5|1442.5|1464.25|1464.25|1435|1435|1
1340596800000|2012-06-25 04:00:00|1442.5|1442.5|1482.5|1482.5|1491.25|1491.25|1442.5|1442.5|1
1340683200000|2012-06-26 04:00:00|1482.5|1482.5|1470.5|1470.5|1496.75|1496.75|1466|1466|1
1340769600000|2012-06-27 04:00:00|1470.5|1470.5|1471|1471|1497.5|1497.5|1467|1467|1
1340856000000|2012-06-28 04:00:00|1471|1471|1466|1466|1481|1481|1455.75|1455.75|1
1340942400000|2012-06-29 04:00:00|1466|1466|1512.75|1512.75|1517.75|1517.75|1466|1466|1
1341201600000|2012-07-02 04:00:00|1512.75|1512.75|1532.25|1532.25|1542|1542|1512.75|1512.75|1
1341288000000|2012-07-03 04:00:00|1532.25|1532.25|1572.25|1572.25|1578|1578|1532.25|1532.25|1
1341460800000|2012-07-05 04:00:00|1572.25|1572.25|1626.5|1626.5|1644.5|1644.5|1572.25|1572.25|1
1341547200000|2012-07-06 04:00:00|1626.5|1626.5|1619.75|1619.75|1634.75|1634.75|1605|1605|1
1341806400000|2012-07-09 04:00:00|1619.75|1619.75|1665|1665|1679.5|1679.5|1619.75|1619.75|1
1341892800000|2012-07-10 04:00:00|1665|1665|1648.75|1648.75|1672.25|1672.25|1644|1644|1
1341979200000|2012-07-11 04:00:00|1648.75|1648.75|1623|1623|1679.5|1679.5|1605.25|1605.25|1
1342065600000|2012-07-12 04:00:00|1623|1623|1625.75|1625.75|1645|1645|1612.5|1612.5|1
1342152000000|2012-07-13 04:00:00|1625.75|1625.75|1642|1642|1650|1650|1625.75|1625.75|1
1342411200000|2012-07-16 04:00:00|1642|1642|1633.75|1633.75|1642|1642|1610|1610|1
1342497600000|2012-07-17 04:00:00|1633.75|1633.75|1639|1639|1647.75|1647.75|1616.75|1616.75|1
1342584000000|2012-07-18 04:00:00|1639|1639|1683.5|1683.5|1685.5|1685.5|1626|1626|1
1342670400000|2012-07-19 04:00:00|1683.5|1683.5|1733.75|1733.75|1749|1749|1677.5|1677.5|1
1342756800000|2012-07-20 04:00:00|1733.75|1733.75|1757.5|1757.5|1777.75|1777.75|1729|1729|1
1343016000000|2012-07-23 04:00:00|1757.5|1757.5|1698.5|1698.5|1762.75|1762.75|1687.5|1687.5|1
1343102400000|2012-07-24 04:00:00|1698.5|1698.5|1649.25|1649.25|1706.25|1706.25|1628.5|1628.5|1
1343188800000|2012-07-25 04:00:00|1649.25|1649.25|1694.25|1694.25|1701.75|1701.75|1618|1618|1
1343275200000|2012-07-26 04:00:00|1694.25|1694.25|1655.75|1655.75|1697|1697|1648.75|1648.75|1
1343361600000|2012-07-27 04:00:00|1655.75|1655.75|1684.25|1684.25|1694.75|1694.75|1641|1641|1
1343620800000|2012-07-30 04:00:00|1684.25|1684.25|1725.75|1725.75|1732|1732|1684.25|1684.25|1
1343707200000|2012-07-31 04:00:00|1725.75|1725.75|1721|1721|1742|1742|1711.5|1711.5|1
1343793600000|2012-08-01 04:00:00|1721|1721|1682.25|1682.25|1736|1736|1651|1651|1
1343880000000|2012-08-02 04:00:00|1682.25|1682.25|1653|1653|1697|1697|1635.75|1635.75|1
1343966400000|2012-08-03 04:00:00|1653|1653|1656.25|1656.25|1669.5|1669.5|1639.25|1639.25|1
1344225600000|2012-08-06 04:00:00|1656.25|1656.25|1607.5|1607.5|1656.25|1656.25|1606.75|1606.75|1
1344312000000|2012-08-07 04:00:00|1607.5|1607.5|1605.25|1605.25|1627.5|1627.5|1603|1603|1
1344398400000|2012-08-08 04:00:00|1605.25|1605.25|1630|1630|1630.25|1630.25|1602|1602|1
1344484800000|2012-08-09 04:00:00|1630|1630|1694.5|1694.5|1695|1695|1630|1630|1
1344571200000|2012-08-10 04:00:00|1694.5|1694.5|1709.5|1709.5|1738.5|1738.5|1694.5|1694.5|1
1344830400000|2012-08-13 04:00:00|1709.5|1709.5|1656.25|1656.25|1713.75|1713.75|1656.25|1656.25|1
1344916800000|2012-08-14 04:00:00|1656.25|1656.25|1680|1680|1705|1705|1656.25|1656.25|1
1345003200000|2012-08-15 04:00:00|1680|1680|1659.75|1659.75|1680|1680|1623|1623|1
1345089600000|2012-08-16 04:00:00|1659.75|1659.75|1656.25|1656.25|1672.75|1672.75|1646.25|1646.25|1
1345176000000|2012-08-17 04:00:00|1656.25|1656.25|1671|1671|1673|1673|1649.5|1649.5|1
1345435200000|2012-08-20 04:00:00|1671|1671|1703.75|1703.75|1705.5|1705.5|1667|1667|1
1345521600000|2012-08-21 04:00:00|1703.75|1703.75|1753.5|1753.5|1754.75|1754.75|1702.75|1702.75|1
1345608000000|2012-08-22 04:00:00|1753.5|1753.5|1748|1748|1755.5|1755.5|1735|1735|1
1345694400000|2012-08-23 04:00:00|1748|1748|1727.25|1727.25|1764.75|1764.75|1720|1720|1
1345780800000|2012-08-24 04:00:00|1727.25|1727.25|1737.5|1737.5|1749.25|1749.25|1723.75|1723.75|1
1346040000000|2012-08-27 04:00:00|1737.5|1737.5|1729.75|1729.75|1765.5|1765.5|1724|1724|1
1346126400000|2012-08-28 04:00:00|1729.75|1729.75|1732.5|1732.5|1742|1742|1710.75|1710.75|1
1346212800000|2012-08-29 04:00:00|1732.5|1732.5|1763.25|1763.25|1764.75|1764.75|1728.25|1728.25|1
1346299200000|2012-08-30 04:00:00|1763.25|1763.25|1770.25|1770.25|1780.75|1780.75|1748|1748|1
1346385600000|2012-08-31 04:00:00|1770.25|1770.25|1764.5|1764.5|1771|1771|1753|1753|1
1346731200000|2012-09-04 04:00:00|1764.5|1764.5|1771|1771|1794.75|1794.75|1760.5|1760.5|1
1346817600000|2012-09-05 04:00:00|1771|1771|1748|1748|1771.5|1771.5|1744.25|1744.25|1
1346904000000|2012-09-06 04:00:00|1748|1748|1744.5|1744.5|1751.75|1751.75|1726|1726|1
1346990400000|2012-09-07 04:00:00|1744.5|1744.5|1731.75|1731.75|1747.5|1747.5|1722|1722|1
1347249600000|2012-09-10 04:00:00|1731.75|1731.75|1713|1713|1732|1732|1711.75|1711.75|1
1347336000000|2012-09-11 04:00:00|1713|1713|1696.5|1696.5|1715.75|1715.75|1695|1695|1
1347422400000|2012-09-12 04:00:00|1696.5|1696.5|1740.75|1740.75|1744|1744|1688.5|1688.5|1
1347508800000|2012-09-13 04:00:00|1740.75|1740.75|1743.5|1743.5|1744.25|1744.25|1731|1731|1
1347595200000|2012-09-14 04:00:00|1743.5|1743.5|1736.5|1736.5|1760.25|1760.25|1736.5|1736.5|1
1347854400000|2012-09-17 04:00:00|1736.5|1736.5|1669|1669|1736.5|1736.5|1669|1669|1
1347940800000|2012-09-18 04:00:00|1669|1669|1640|1640|1669|1669|1630.5|1630.5|1
1348027200000|2012-09-19 04:00:00|1640|1640|1669.5|1669.5|1675.75|1675.75|1640|1640|1
1348113600000|2012-09-20 04:00:00|1669.5|1669.5|1618.75|1618.75|1686|1686|1616|1616|1
1348200000000|2012-09-21 04:00:00|1618.75|1618.75|1621.75|1621.75|1639|1639|1607.5|1607.5|1
1348459200000|2012-09-24 04:00:00|1621.75|1621.75|1610|1610|1626|1626|1590.25|1590.25|1
1348545600000|2012-09-25 04:00:00|1610|1610|1611.5|1611.5|1625.5|1625.5|1604.25|1604.25|1
1348632000000|2012-09-26 04:00:00|1611.5|1611.5|1573|1573|1613.25|1613.25|1565|1565|1
1348718400000|2012-09-27 04:00:00|1573|1573|1570.75|1570.75|1584|1584|1557.5|1557.5|1
1348804800000|2012-09-28 04:00:00|1570.75|1570.75|1601|1601|1613.75|1613.75|1559.5|1559.5|1
1349064000000|2012-10-01 04:00:00|1601|1601|1560.25|1560.25|1601|1601|1558|1558|1
1349150400000|2012-10-02 04:00:00|1560.25|1560.25|1530.5|1530.5|1561.25|1561.25|1526.5|1526.5|1
1349236800000|2012-10-03 04:00:00|1530.5|1530.5|1531.75|1531.75|1543.75|1543.75|1504|1504|1
1349323200000|2012-10-04 04:00:00|1531.75|1531.75|1551.5|1551.5|1568.75|1568.75|1531|1531|1
1349409600000|2012-10-05 04:00:00|1551.5|1551.5|1551.5|1551.5|1569.5|1569.5|1544.5|1544.5|1
1349668800000|2012-10-08 04:00:00|1551.5|1551.5|1551|1551|1561|1561|1537.5|1537.5|1
1349755200000|2012-10-09 04:00:00|1551|1551|1550|1550|1574|1574|1547|1547|1
1349841600000|2012-10-10 04:00:00|1550|1550|1523.25|1523.25|1550|1550|1518|1518|1
1349928000000|2012-10-11 04:00:00|1523.25|1523.25|1548.5|1548.5|1568|1568|1521.25|1521.25|1
1350014400000|2012-10-12 04:00:00|1548.5|1548.5|1522.5|1522.5|1553.5|1553.5|1510|1510|1
1350273600000|2012-10-15 04:00:00|1522.5|1522.5|1492.5|1492.5|1522.5|1522.5|1485.75|1485.75|1
1350360000000|2012-10-16 04:00:00|1492.5|1492.5|1493.75|1493.75|1514.75|1514.75|1491.5|1491.5|1
1350446400000|2012-10-17 04:00:00|1493.75|1493.75|1509.25|1509.25|1511.25|1511.25|1487.25|1487.25|1
1350532800000|2012-10-18 04:00:00|1509.25|1509.25|1545.5|1545.5|1547.75|1547.75|1507.5|1507.5|1
1350619200000|2012-10-19 04:00:00|1545.5|1545.5|1534.25|1534.25|1555.75|1555.75|1532.25|1532.25|1
1350878400000|2012-10-22 04:00:00|1534.25|1534.25|1546.5|1546.5|1558.5|1558.5|1526.5|1526.5|1
1350964800000|2012-10-23 04:00:00|1546.5|1546.5|1553.25|1553.25|1555|1555|1529|1529|1
1351051200000|2012-10-24 04:00:00|1553.25|1553.25|1570.5|1570.5|1574.75|1574.75|1549.25|1549.25|1
1351137600000|2012-10-25 04:00:00|1570.5|1570.5|1564|1564|1574.5|1574.5|1557.25|1557.25|1
1351224000000|2012-10-26 04:00:00|1564|1564|1561.25|1561.25|1566.75|1566.75|1552.5|1552.5|1
1351483200000|2012-10-29 04:00:00|1561.25|1561.25|1527.25|1527.25|1561.25|1561.25|1524|1524|1
1351569600000|2012-10-30 04:00:00|1527.25|1527.25|1533.75|1533.75|1548.25|1548.25|1525.75|1525.75|1
1351656000000|2012-10-31 04:00:00|1533.75|1533.75|1547|1547|1555.25|1555.25|1531.5|1531.5|1
1351742400000|2012-11-01 04:00:00|1547|1547|1558.5|1558.5|1570.25|1570.25|1546.5|1546.5|1
1351828800000|2012-11-02 04:00:00|1558.5|1558.5|1527|1527|1558.5|1558.5|1524.75|1524.75|1
1352091600000|2012-11-05 05:00:00|1527|1527|1504.25|1504.25|1527|1527|1503.5|1503.5|1
1352178000000|2012-11-06 05:00:00|1504.25|1504.25|1516.75|1516.75|1525.75|1525.75|1504.25|1504.25|1
1352264400000|2012-11-07 05:00:00|1516.75|1516.75|1508.75|1508.75|1522.75|1522.75|1500.25|1500.25|1
1352350800000|2012-11-08 05:00:00|1508.75|1508.75|1499.25|1499.25|1513|1513|1499|1499|1
1352437200000|2012-11-09 05:00:00|1499.25|1499.25|1452|1452|1501|1501|1451|1451|1
1352696400000|2012-11-12 05:00:00|1452|1452|1411|1411|1452.25|1452.25|1406|1406|1
1352782800000|2012-11-13 05:00:00|1411|1411|1427|1427|1427|1427|1400.75|1400.75|1
1352869200000|2012-11-14 05:00:00|1427|1427|1432.75|1432.75|1445.25|1445.25|1427|1427|1
1352955600000|2012-11-15 05:00:00|1432.75|1432.75|1402|1402|1432.75|1432.75|1401|1401|1
1353042000000|2012-11-16 05:00:00|1402|1402|1383.25|1383.25|1409.25|1409.25|1372.25|1372.25|1
1353301200000|2012-11-19 05:00:00|1383.25|1383.25|1394.75|1394.75|1402.75|1402.75|1383.25|1383.25|1
1353387600000|2012-11-20 05:00:00|1394.75|1394.75|1412.75|1412.75|1416|1416|1380.75|1380.75|1
1353474000000|2012-11-21 05:00:00|1412.75|1412.75|1408.25|1408.25|1424|1424|1399.25|1399.25|1
1353646800000|2012-11-23 05:00:00|1408.25|1408.25|1418.75|1418.75|1427|1427|1408.25|1408.25|1
1353906000000|2012-11-26 05:00:00|1418.75|1418.75|1424.75|1424.75|1435.5|1435.5|1416.75|1416.75|1
1353992400000|2012-11-27 05:00:00|1424.75|1424.75|1449.25|1449.25|1451|1451|1423|1423|1
1354078800000|2012-11-28 05:00:00|1449.25|1449.25|1446.25|1446.25|1456.75|1456.75|1440|1440|1
1354165200000|2012-11-29 05:00:00|1446.25|1446.25|1448|1448|1460|1460|1441.25|1441.25|1
1354251600000|2012-11-30 05:00:00|1448|1448|1438.75|1438.75|1452|1452|1429|1429|1
1354510800000|2012-12-03 05:00:00|1438.75|1438.75|1453.75|1453.75|1462.75|1462.75|1438.75|1438.75|1
1354597200000|2012-12-04 05:00:00|1453.75|1453.75|1455.5|1455.5|1461|1461|1436|1436|1
1354683600000|2012-12-05 05:00:00|1455.5|1455.5|1479.25|1479.25|1479.75|1479.75|1453.5|1453.5|1
1354770000000|2012-12-06 05:00:00|1479.25|1479.25|1491.25|1491.25|1492.5|1492.5|1473.25|1473.25|1
1354856400000|2012-12-07 05:00:00|1491.25|1491.25|1472.25|1472.25|1498.25|1498.25|1470|1470|1
1355115600000|2012-12-10 05:00:00|1472.25|1472.25|1474.75|1474.75|1477|1477|1453|1453|1
1355202000000|2012-12-11 05:00:00|1474.75|1474.75|1472|1472|1487.75|1487.75|1464.25|1464.25|1
1355288400000|2012-12-12 05:00:00|1472|1472|1473.5|1473.5|1478.75|1478.75|1457.25|1457.25|1
1355374800000|2012-12-13 05:00:00|1473.5|1473.5|1476.5|1476.5|1490|1490|1465|1465|1
1355461200000|2012-12-14 05:00:00|1476.5|1476.5|1496|1496|1497|1497|1474.25|1474.25|1
1355720400000|2012-12-17 05:00:00|1496|1496|1496.25|1496.25|1508.75|1508.75|1492.5|1492.5|1
1355806800000|2012-12-18 05:00:00|1496.25|1496.25|1466|1466|1501.75|1501.75|1462.5|1462.5|1
1355893200000|2012-12-19 05:00:00|1466|1466|1437|1437|1472.25|1472.25|1433|1433|1
1355979600000|2012-12-20 05:00:00|1437|1437|1408.75|1408.75|1441.25|1441.25|1402.75|1402.75|1
1356066000000|2012-12-21 05:00:00|1408.75|1408.75|1430.75|1430.75|1438.75|1438.75|1408.5|1408.5|1
1356325200000|2012-12-24 05:00:00|1430.75|1430.75|1439.75|1439.75|1443.5|1443.5|1428.5|1428.5|1
1356498000000|2012-12-26 05:00:00|1439.75|1439.75|1424.5|1424.5|1447.25|1447.25|1421.25|1421.25|1
1356584400000|2012-12-27 05:00:00|1424.5|1424.5|1418.75|1418.75|1437|1437|1415.75|1415.75|1
1356670800000|2012-12-28 05:00:00|1418.75|1418.75|1424|1424|1431.75|1431.75|1417.5|1417.5|1
1356930000000|2012-12-31 05:00:00|1424|1424|1418.75|1418.75|1433.75|1433.75|1409.5|1409.5|1
1357102800000|2013-01-02 05:00:00|1418.75|1418.75|1405.5|1405.5|1444.25|1444.25|1398.5|1398.5|1
1357189200000|2013-01-03 05:00:00|1405.5|1405.5|1403|1403|1408.5|1408.5|1386.25|1386.25|1
1357275600000|2013-01-04 05:00:00|1403|1403|1389|1389|1414|1414|1378|1378|1
1357534800000|2013-01-07 05:00:00|1389|1389|1410.75|1410.75|1411.75|1411.75|1381|1381|1
1357621200000|2013-01-08 05:00:00|1410.75|1410.75|1413.75|1413.75|1420|1420|1405|1405|1
1357707600000|2013-01-09 05:00:00|1413.75|1413.75|1419.75|1419.75|1423|1423|1409.25|1409.25|1
1357794000000|2013-01-10 05:00:00|1419.75|1419.75|1417.5|1417.5|1429.5|1429.5|1414.5|1414.5|1
1357880400000|2013-01-11 05:00:00|1417.5|1417.5|1424.75|1424.75|1425|1425|1402|1402|1
1358139600000|2013-01-14 05:00:00|1424.75|1424.75|1459.75|1459.75|1464.25|1464.25|1420.75|1420.75|1
1358226000000|2013-01-15 05:00:00|1459.75|1459.75|1413.5|1413.5|1459.75|1459.75|1408|1408|1
1358312400000|2013-01-16 05:00:00|1413.5|1413.5|1436.5|1436.5|1439|1439|1412.25|1412.25|1
1358398800000|2013-01-17 05:00:00|1436.5|1436.5|1430.25|1430.25|1448|1448|1422.25|1422.25|1
1358485200000|2013-01-18 05:00:00|1430.25|1430.25|1429.25|1429.25|1438.5|1438.5|1421|1421|1
1358830800000|2013-01-22 05:00:00|1429.25|1429.25|1451.75|1451.75|1460.75|1460.75|1429.25|1429.25|1
1358917200000|2013-01-23 05:00:00|1451.75|1451.75|1437|1437|1458|1458|1432|1432|1
1359003600000|2013-01-24 05:00:00|1437|1437|1435.25|1435.25|1439|1439|1415|1415|1
1359090000000|2013-01-25 05:00:00|1435.25|1435.25|1441|1441|1445|1445|1426|1426|1
1359349200000|2013-01-28 05:00:00|1441|1441|1447.75|1447.75|1452.5|1452.5|1434.75|1434.75|1
1359435600000|2013-01-29 05:00:00|1447.75|1447.75|1451.75|1451.75|1458|1458|1441|1441|1
1359522000000|2013-01-30 05:00:00|1451.75|1451.75|1478.75|1478.75|1481.75|1481.75|1447|1447|1
1359608400000|2013-01-31 05:00:00|1478.75|1478.75|1468.5|1468.5|1484.25|1484.25|1455|1455|1
1359694800000|2013-02-01 05:00:00|1468.5|1468.5|1474.25|1474.25|1486.5|1486.5|1463.75|1463.75|1
1359954000000|2013-02-04 05:00:00|1474.25|1474.25|1488.75|1488.75|1498|1498|1474.25|1474.25|1
1360040400000|2013-02-05 05:00:00|1488.75|1488.75|1495.5|1495.5|1496.5|1496.5|1478|1478|1
1360126800000|2013-02-06 05:00:00|1495.5|1495.5|1487.5|1487.5|1495.5|1495.5|1477|1477|1
1360213200000|2013-02-07 05:00:00|1487.5|1487.5|1486.75|1486.75|1497|1497|1478|1478|1
1360299600000|2013-02-08 05:00:00|1486.75|1486.75|1452.5|1452.5|1494.75|1494.75|1451|1451|1
1360558800000|2013-02-11 05:00:00|1452.5|1452.5|1431.5|1431.5|1452.5|1452.5|1429.25|1429.25|1
1360645200000|2013-02-12 05:00:00|1431.5|1431.5|1420.75|1420.75|1438.5|1438.5|1417|1417|1
1360731600000|2013-02-13 05:00:00|1420.75|1420.75|1423|1423|1428.75|1428.75|1404.5|1404.5|1
1360818000000|2013-02-14 05:00:00|1423|1423|1418|1418|1428.75|1428.75|1406|1406|1
1360904400000|2013-02-15 05:00:00|1418|1418|1424.5|1424.5|1428|1428|1415|1415|1
1361250000000|2013-02-19 05:00:00|1424.5|1424.5|1470.25|1470.25|1474.25|1474.25|1424.5|1424.5|1
1361336400000|2013-02-20 05:00:00|1470.25|1470.25|1482.75|1482.75|1492|1492|1466.5|1466.5|1
1361422800000|2013-02-21 05:00:00|1482.75|1482.75|1487.75|1487.75|1494.5|1494.5|1470.5|1470.5|1
1361509200000|2013-02-22 05:00:00|1487.75|1487.75|1461.25|1461.25|1516.5|1516.5|1459.5|1459.5|1
1361768400000|2013-02-25 05:00:00|1461.25|1461.25|1451.25|1451.25|1470.25|1470.25|1438.5|1438.5|1
1361854800000|2013-02-26 05:00:00|1451.25|1451.25|1447.75|1447.75|1459|1459|1436.25|1436.25|1
1361941200000|2013-02-27 05:00:00|1447.75|1447.75|1457.5|1457.5|1466.5|1466.5|1441.5|1441.5|1
1362027600000|2013-02-28 05:00:00|1457.5|1457.5|1474.25|1474.25|1487.75|1487.75|1454|1454|1
1362114000000|2013-03-01 05:00:00|1474.25|1474.25|1464.5|1464.5|1478.5|1478.5|1453.75|1453.75|1
1362373200000|2013-03-04 05:00:00|1464.5|1464.5|1490.25|1490.25|1492.25|1492.25|1460|1460|1
1362459600000|2013-03-05 05:00:00|1490.25|1490.25|1496.5|1496.5|1511|1511|1488.25|1488.25|1
1362546000000|2013-03-06 05:00:00|1496.5|1496.5|1484.5|1484.5|1503.25|1503.25|1482|1482|1
1362632400000|2013-03-07 05:00:00|1484.5|1484.5|1503.5|1503.5|1503.5|1503.5|1480.25|1480.25|1
1362718800000|2013-03-08 05:00:00|1503.5|1503.5|1508.5|1508.5|1516.5|1516.5|1488|1488|1
1362974400000|2013-03-11 04:00:00|1508.5|1508.5|1514.75|1514.75|1518|1518|1504|1504|1
1363060800000|2013-03-12 04:00:00|1514.75|1514.75|1489.75|1489.75|1516|1516|1488.75|1488.75|1
1363147200000|2013-03-13 04:00:00|1489.75|1489.75|1475|1475|1495|1495|1467|1467|1
1363233600000|2013-03-14 04:00:00|1475|1475|1457.25|1457.25|1475|1475|1450|1450|1
1363320000000|2013-03-15 04:00:00|1457.25|1457.25|1426|1426|1457.25|1457.25|1422.5|1422.5|1
1363579200000|2013-03-18 04:00:00|1426|1426|1409.5|1409.5|1426|1426|1404.25|1404.25|1
1363665600000|2013-03-19 04:00:00|1409.5|1409.5|1406.75|1406.75|1418.75|1418.75|1403|1403|1
1363752000000|2013-03-20 04:00:00|1406.75|1406.75|1419.75|1419.75|1422|1422|1406.25|1406.25|1
1363838400000|2013-03-21 04:00:00|1419.75|1419.75|1449|1449|1451.5|1451.5|1419.5|1419.5|1
1363924800000|2013-03-22 04:00:00|1449|1449|1440.5|1440.5|1449|1449|1433|1433|1
1364184000000|2013-03-25 04:00:00|1440.5|1440.5|1437.25|1437.25|1445.5|1445.5|1430.5|1430.5|1
1364270400000|2013-03-26 04:00:00|1437.25|1437.25|1447.75|1447.75|1449.5|1449.5|1434|1434|1
1364356800000|2013-03-27 04:00:00|1447.75|1447.75|1453.75|1453.75|1457.75|1457.75|1443.5|1443.5|1
1364443200000|2013-03-28 04:00:00|1453.75|1453.75|1404.75|1404.75|1459.75|1459.75|1397|1397|1
1364788800000|2013-04-01 04:00:00|1404.75|1404.75|1390.75|1390.75|1408.25|1408.25|1386.25|1386.25|1
1364875200000|2013-04-02 04:00:00|1390.75|1390.75|1394|1394|1405.75|1405.75|1386|1386|1
1364961600000|2013-04-03 04:00:00|1394|1394|1380.25|1380.25|1397.25|1397.25|1375.5|1375.5|1
1365048000000|2013-04-04 04:00:00|1380.25|1380.25|1372|1372|1383.75|1383.75|1361|1361|1
1365134400000|2013-04-05 04:00:00|1372|1372|1361.75|1361.75|1373.5|1373.5|1354.5|1354.5|1
1365393600000|2013-04-08 04:00:00|1361.75|1361.75|1378|1378|1380|1380|1356.25|1356.25|1
1365480000000|2013-04-09 04:00:00|1378|1378|1395.5|1395.5|1397|1397|1375.5|1375.5|1
1365566400000|2013-04-10 04:00:00|1395.5|1395.5|1392.75|1392.75|1409.75|1409.75|1385.5|1385.5|1
1365652800000|2013-04-11 04:00:00|1392.75|1392.75|1402|1402|1406.25|1406.25|1382.5|1382.5|1
1365739200000|2013-04-12 04:00:00|1402|1402|1413|1413|1419|1419|1399.5|1399.5|1
1365998400000|2013-04-15 04:00:00|1413|1413|1395|1395|1419.75|1419.75|1393.75|1393.75|1
1366084800000|2013-04-16 04:00:00|1395|1395|1411.5|1411.5|1417|1417|1389|1389|1
1366171200000|2013-04-17 04:00:00|1411.5|1411.5|1422.25|1422.25|1429.75|1429.75|1406|1406|1
1366257600000|2013-04-18 04:00:00|1422.25|1422.25|1430.5|1430.5|1441.5|1441.5|1419|1419|1
1366344000000|2013-04-19 04:00:00|1430.5|1430.5|1428.25|1428.25|1441|1441|1422|1422|1
1366603200000|2013-04-22 04:00:00|1428.25|1428.25|1417.25|1417.25|1428.25|1428.25|1408|1408|1
1366689600000|2013-04-23 04:00:00|1417.25|1417.25|1419.75|1419.75|1430|1430|1417|1417|1
1366776000000|2013-04-24 04:00:00|1419.75|1419.75|1404|1404|1426|1426|1402|1402|1
1366862400000|2013-04-25 04:00:00|1404|1404|1423.5|1423.5|1424.75|1424.75|1403.5|1403.5|1
1366948800000|2013-04-26 04:00:00|1423.5|1423.5|1430.75|1430.75|1432|1432|1417.25|1417.25|1
1367208000000|2013-04-29 04:00:00|1430.75|1430.75|1471.75|1471.75|1475|1475|1425|1425|1
1367294400000|2013-04-30 04:00:00|1471.75|1471.75|1467.75|1467.75|1488.75|1488.75|1464|1464|1
1367380800000|2013-05-01 04:00:00|1467.75|1467.75|1437.5|1437.5|1467.75|1467.75|1429.25|1429.25|1
1367467200000|2013-05-02 04:00:00|1437.5|1437.5|1441|1441|1454.25|1454.25|1435.75|1435.75|1
1367553600000|2013-05-03 04:00:00|1441|1441|1455|1455|1471|1471|1440|1440|1
1367812800000|2013-05-06 04:00:00|1455|1455|1444.5|1444.5|1469|1469|1442|1442|1
1367899200000|2013-05-07 04:00:00|1444.5|1444.5|1463.5|1463.5|1464|1464|1444.5|1444.5|1
1367985600000|2013-05-08 04:00:00|1463.5|1463.5|1479|1479|1485|1485|1461.5|1461.5|1
1368072000000|2013-05-09 04:00:00|1479|1479|1491.25|1491.25|1500.25|1500.25|1475.25|1475.25|1
1368158400000|2013-05-10 04:00:00|1491.25|1491.25|1488.25|1488.25|1503.75|1503.75|1481|1481|1
1368417600000|2013-05-13 04:00:00|1488.25|1488.25|1521|1521|1527.25|1527.25|1486.5|1486.5|1
1368504000000|2013-05-14 04:00:00|1521|1521|1524.5|1524.5|1545|1545|1514.75|1514.75|1
1368590400000|2013-05-15 04:00:00|1524.5|1524.5|1412.75|1412.75|1524.5|1524.5|1402.25|1402.25|1
1368676800000|2013-05-16 04:00:00|1412.75|1412.75|1427.5|1427.5|1431|1431|1408.25|1408.25|1
1368763200000|2013-05-17 04:00:00|1427.5|1427.5|1448.5|1448.5|1450|1450|1424|1424|1
1369022400000|2013-05-20 04:00:00|1448.5|1448.5|1464.5|1464.5|1466|1466|1443.25|1443.25|1
1369108800000|2013-05-21 04:00:00|1464.5|1464.5|1478.25|1478.25|1479.25|1479.25|1456|1456|1
1369195200000|2013-05-22 04:00:00|1478.25|1478.25|1494.25|1494.25|1495|1495|1470.5|1470.5|1
1369281600000|2013-05-23 04:00:00|1494.25|1494.25|1499.5|1499.5|1546.75|1546.75|1487.5|1487.5|1
1369368000000|2013-05-24 04:00:00|1499.5|1499.5|1476.25|1476.25|1505.75|1505.75|1471.25|1471.25|1
1369713600000|2013-05-28 04:00:00|1476.25|1476.25|1509.25|1509.25|1528.5|1528.5|1472.5|1472.5|1
1369800000000|2013-05-29 04:00:00|1509.25|1509.25|1501.75|1501.75|1519|1519|1490|1490|1
1369886400000|2013-05-30 04:00:00|1501.75|1501.75|1495.75|1495.75|1507.5|1507.5|1487|1487|1
1369972800000|2013-05-31 04:00:00|1495.75|1495.75|1510|1510|1523|1523|1494.25|1494.25|1
1370232000000|2013-06-03 04:00:00|1510|1510|1532.5|1532.5|1540.75|1540.75|1509|1509|1
1370318400000|2013-06-04 04:00:00|1532.5|1532.5|1528.75|1528.75|1533|1533|1518|1518|1
1370404800000|2013-06-05 04:00:00|1528.75|1528.75|1532|1532|1549|1549|1523.25|1523.25|1
1370491200000|2013-06-06 04:00:00|1532|1532|1527.25|1527.25|1534.25|1534.25|1519.25|1519.25|1
1370577600000|2013-06-07 04:00:00|1527.25|1527.25|1528.25|1528.25|1542|1542|1521.25|1521.25|1
1370836800000|2013-06-10 04:00:00|1528.25|1528.25|1511.75|1511.75|1528.25|1528.25|1502.5|1502.5|1
1370923200000|2013-06-11 04:00:00|1511.75|1511.75|1540.5|1540.5|1544|1544|1511.75|1511.75|1
1371009600000|2013-06-12 04:00:00|1540.5|1540.5|1540.75|1540.75|1558.75|1558.75|1530.5|1530.5|1
1371096000000|2013-06-13 04:00:00|1540.75|1540.75|1510.25|1510.25|1543.5|1543.5|1506.5|1506.5|1
1371182400000|2013-06-14 04:00:00|1510.25|1510.25|1516.5|1516.5|1522|1522|1506|1506|1
1371441600000|2013-06-17 04:00:00|1516.5|1516.5|1512.5|1512.5|1519.5|1519.5|1490|1490|1
1371528000000|2013-06-18 04:00:00|1512.5|1512.5|1510.75|1510.75|1530|1530|1510|1510|1
1371614400000|2013-06-19 04:00:00|1510.75|1510.75|1523|1523|1527|1527|1505.25|1505.25|1
1371700800000|2013-06-20 04:00:00|1523|1523|1497.5|1497.5|1523|1523|1495.75|1495.75|1
1371787200000|2013-06-21 04:00:00|1497.5|1497.5|1493.25|1493.25|1505.75|1505.75|1488.75|1488.75|1
1372046400000|2013-06-24 04:00:00|1493.25|1493.25|1512|1512|1514|1514|1485.5|1485.5|1
1372132800000|2013-06-25 04:00:00|1512|1512|1525.25|1525.25|1527.75|1527.75|1507|1507|1
1372219200000|2013-06-26 04:00:00|1525.25|1525.25|1534.25|1534.25|1535|1535|1516.5|1516.5|1
1372305600000|2013-06-27 04:00:00|1534.25|1534.25|1548.5|1548.5|1550.75|1550.75|1530.25|1530.25|1
1372392000000|2013-06-28 04:00:00|1548.5|1548.5|1564.5|1564.5|1574.5|1574.5|1538|1538|1
1372651200000|2013-07-01 04:00:00|1564.5|1564.5|1570.5|1570.5|1604.25|1604.25|1560|1560|1
1372737600000|2013-07-02 04:00:00|1570.5|1570.5|1573|1573|1584.75|1584.75|1565|1565|1
1372824000000|2013-07-03 04:00:00|1573|1573|1583.5|1583.5|1593|1593|1572.75|1572.75|1
1372996800000|2013-07-05 04:00:00|1583.5|1583.5|1588|1588|1595|1595|1583.5|1583.5|1
1373256000000|2013-07-08 04:00:00|1588|1588|1609.25|1609.25|1616.25|1616.25|1585|1585|1
1373342400000|2013-07-09 04:00:00|1609.25|1609.25|1613.25|1613.25|1630|1630|1607|1607|1
1373428800000|2013-07-10 04:00:00|1613.25|1613.25|1591.75|1591.75|1627.25|1627.25|1585|1585|1
1373515200000|2013-07-11 04:00:00|1591.75|1591.75|1601.25|1601.25|1610.5|1610.5|1580|1580|1
1373601600000|2013-07-12 04:00:00|1601.25|1601.25|1563.25|1563.25|1610|1610|1534.5|1534.5|1
1373860800000|2013-07-15 04:00:00|1563.25|1563.25|1453.75|1453.75|1563.25|1563.25|1419.5|1419.5|1
1373947200000|2013-07-16 04:00:00|1453.75|1453.75|1475.25|1475.25|1488|1488|1453|1453|1
1374033600000|2013-07-17 04:00:00|1475.25|1475.25|1477.5|1477.5|1482|1482|1464.25|1464.25|1
1374120000000|2013-07-18 04:00:00|1477.5|1477.5|1469.25|1469.25|1477.5|1477.5|1458.5|1458.5|1
1374206400000|2013-07-19 04:00:00|1469.25|1469.25|1490.75|1490.75|1492.75|1492.75|1469|1469|1
1374465600000|2013-07-22 04:00:00|1490.75|1490.75|1520.25|1520.25|1525.5|1525.5|1487|1487|1
1374552000000|2013-07-23 04:00:00|1520.25|1520.25|1462.5|1462.5|1526.25|1526.25|1460|1460|1
1374638400000|2013-07-24 04:00:00|1462.5|1462.5|1392.5|1392.5|1466.25|1466.25|1392.5|1392.5|1
1374724800000|2013-07-25 04:00:00|1392.5|1392.5|1355.25|1355.25|1396.5|1396.5|1348.5|1348.5|1
1374811200000|2013-07-26 04:00:00|1355.25|1355.25|1349.75|1349.75|1360.25|1360.25|1330.5|1330.5|1
1375070400000|2013-07-29 04:00:00|1349.75|1349.75|1367.5|1367.5|1370.5|1370.5|1328.75|1328.75|1
1375156800000|2013-07-30 04:00:00|1367.5|1367.5|1350|1350|1379.75|1379.75|1347.75|1347.75|1
1375243200000|2013-07-31 04:00:00|1350|1350|1374|1374|1375.5|1375.5|1343.5|1343.5|1
1375329600000|2013-08-01 04:00:00|1374|1374|1357.75|1357.75|1387|1387|1354.5|1354.5|1
1375416000000|2013-08-02 04:00:00|1357.75|1357.75|1331|1331|1370|1370|1328.5|1328.5|1
1375675200000|2013-08-05 04:00:00|1331|1331|1329.75|1329.75|1336|1336|1318.5|1318.5|1
1375761600000|2013-08-06 04:00:00|1329.75|1329.75|1324.25|1324.25|1335|1335|1318.25|1318.25|1
1375848000000|2013-08-07 04:00:00|1324.25|1324.25|1327.75|1327.75|1335|1335|1313.75|1313.75|1
1375934400000|2013-08-08 04:00:00|1327.75|1327.75|1355.75|1355.75|1358|1358|1327.75|1327.75|1
1376020800000|2013-08-09 04:00:00|1355.75|1355.75|1340.75|1340.75|1366.25|1366.25|1340|1340|1
1376280000000|2013-08-12 04:00:00|1340.75|1340.75|1373.75|1373.75|1374|1374|1338.25|1338.25|1
1376366400000|2013-08-13 04:00:00|1373.75|1373.75|1359.75|1359.75|1386.5|1386.5|1358|1358|1
1376452800000|2013-08-14 04:00:00|1359.75|1359.75|1368|1368|1376|1376|1347|1347|1
1376539200000|2013-08-15 04:00:00|1368|1368|1288.25|1288.25|1368|1368|1271|1271|1
1376625600000|2013-08-16 04:00:00|1288.25|1288.25|1283.25|1283.25|1296|1296|1282|1282|1
1376884800000|2013-08-19 04:00:00|1283.25|1283.25|1322|1322|1324.75|1324.75|1283.25|1283.25|1
1376971200000|2013-08-20 04:00:00|1322|1322|1309.25|1309.25|1326.75|1326.75|1304|1304|1
1377057600000|2013-08-21 04:00:00|1309.25|1309.25|1333|1333|1335.75|1335.75|1304.25|1304.25|1
1377144000000|2013-08-22 04:00:00|1333|1333|1322|1322|1342|1342|1316.5|1316.5|1
1377230400000|2013-08-23 04:00:00|1322|1322|1365.25|1365.25|1369|1369|1322|1322|1
1377489600000|2013-08-26 04:00:00|1365.25|1365.25|1427.75|1427.75|1435.25|1435.25|1365.25|1365.25|1
1377576000000|2013-08-27 04:00:00|1427.75|1427.75|1414|1414|1449|1449|1412|1412|1
1377662400000|2013-08-28 04:00:00|1414|1414|1433|1433|1435|1435|1408.5|1408.5|1
1377748800000|2013-08-29 04:00:00|1433|1433|1430|1430|1453.75|1453.75|1421.25|1421.25|1
1377835200000|2013-08-30 04:00:00|1430|1430|1424|1424|1434.5|1434.5|1414.25|1414.25|1
1378180800000|2013-09-03 04:00:00|1424|1424|1435.5|1435.5|1467.75|1467.75|1424|1424|1
1378267200000|2013-09-04 04:00:00|1435.5|1435.5|1397.75|1397.75|1435.5|1435.5|1389|1389|1
1378353600000|2013-09-05 04:00:00|1397.75|1397.75|1423|1423|1423.75|1423.75|1380.25|1380.25|1
1378440000000|2013-09-06 04:00:00|1423|1423|1437|1437|1440|1440|1422|1422|1
1378699200000|2013-09-09 04:00:00|1437|1437|1404.25|1404.25|1448.75|1448.75|1402.75|1402.75|1
1378785600000|2013-09-10 04:00:00|1404.25|1404.25|1403.75|1403.75|1405|1405|1386.25|1386.25|1
1378872000000|2013-09-11 04:00:00|1403.75|1403.75|1405.25|1405.25|1408.5|1408.5|1400|1400|1
1378958400000|2013-09-12 04:00:00|1405.25|1405.25|1442|1442|1442|1442|1385|1385|1
1379044800000|2013-09-13 04:00:00|1442|1442|1488.75|1488.75|1499.5|1499.5|1431|1431|1
1379304000000|2013-09-16 04:00:00|1488.75|1488.75|1348.25|1348.25|1488.75|1488.75|1342.75|1342.75|1
1379390400000|2013-09-17 04:00:00|1348.25|1348.25|1342.5|1342.5|1366.5|1366.5|1332|1332|1
1379476800000|2013-09-18 04:00:00|1342.5|1342.5|1347.75|1347.75|1350|1350|1335|1335|1
1379563200000|2013-09-19 04:00:00|1347.75|1347.75|1339.5|1339.5|1361.25|1361.25|1331.25|1331.25|1
1379649600000|2013-09-20 04:00:00|1339.5|1339.5|1315.25|1315.25|1340.5|1340.5|1311.75|1311.75|1
1379908800000|2013-09-23 04:00:00|1315.25|1315.25|1307.75|1307.75|1317.75|1317.75|1305.5|1305.5|1
1379995200000|2013-09-24 04:00:00|1307.75|1307.75|1312.5|1312.5|1322.75|1322.75|1305.25|1305.25|1
1380081600000|2013-09-25 04:00:00|1312.5|1312.5|1321.75|1321.75|1328|1328|1306.5|1306.5|1
1380168000000|2013-09-26 04:00:00|1321.75|1321.75|1316.75|1316.75|1322.75|1322.75|1311.25|1311.25|1
1380254400000|2013-09-27 04:00:00|1316.75|1316.75|1319.75|1319.75|1327.75|1327.75|1311.5|1311.5|1
1380513600000|2013-09-30 04:00:00|1319.75|1319.75|1282.75|1282.75|1319.75|1319.75|1280|1280|1
1380600000000|2013-10-01 04:00:00|1282.75|1282.75|1268|1268|1282.75|1282.75|1263.5|1263.5|1
1380686400000|2013-10-02 04:00:00|1268|1268|1273.75|1273.75|1282|1282|1263.75|1263.75|1
1380772800000|2013-10-03 04:00:00|1273.75|1273.75|1288.25|1288.25|1289.75|1289.75|1271|1271|1
1380859200000|2013-10-04 04:00:00|1288.25|1288.25|1295|1295|1298|1298|1280|1280|1
1381118400000|2013-10-07 04:00:00|1295|1295|1296.5|1296.5|1305|1305|1288.5|1288.5|1
1381204800000|2013-10-08 04:00:00|1296.5|1296.5|1288.75|1288.75|1305.75|1305.75|1283.75|1283.75|1
1381291200000|2013-10-09 04:00:00|1288.75|1288.75|1287.75|1287.75|1293|1293|1281.25|1281.25|1
1381377600000|2013-10-10 04:00:00|1287.75|1287.75|1288|1288|1302|1302|1285.5|1285.5|1
1381464000000|2013-10-11 04:00:00|1288|1288|1266.75|1266.75|1288|1288|1266|1266|1
1381723200000|2013-10-14 04:00:00|1266.75|1266.75|1273|1273|1280|1280|1261.75|1261.75|1
1381809600000|2013-10-15 04:00:00|1273|1273|1267|1267|1276.75|1276.75|1264.25|1264.25|1
1381896000000|2013-10-16 04:00:00|1267|1267|1276.5|1276.5|1279.5|1279.5|1266|1266|1
1381982400000|2013-10-17 04:00:00|1276.5|1276.5|1293.25|1293.25|1296|1296|1274.75|1274.75|1
1382068800000|2013-10-18 04:00:00|1293.25|1293.25|1291.25|1291.25|1301.5|1301.5|1287.5|1287.5|1
1382328000000|2013-10-21 04:00:00|1291.25|1291.25|1303.25|1303.25|1304|1304|1288.5|1288.5|1
1382414400000|2013-10-22 04:00:00|1303.25|1303.25|1302.25|1302.25|1305.5|1305.5|1292|1292|1
1382500800000|2013-10-23 04:00:00|1302.25|1302.25|1310|1310|1318.75|1318.75|1296.75|1296.75|1
1382587200000|2013-10-24 04:00:00|1310|1310|1309.75|1309.75|1318|1318|1306|1306|1
1382673600000|2013-10-25 04:00:00|1309.75|1309.75|1300|1300|1312.75|1312.75|1299.25|1299.25|1
1382932800000|2013-10-28 04:00:00|1300|1300|1271.25|1271.25|1301.25|1301.25|1270.25|1270.25|1
1383019200000|2013-10-29 04:00:00|1271.25|1271.25|1279|1279|1280.5|1280.5|1268|1268|1
1383105600000|2013-10-30 04:00:00|1279|1279|1287.5|1287.5|1292.5|1292.5|1279|1279|1
1383192000000|2013-10-31 04:00:00|1287.5|1287.5|1280.25|1280.25|1300|1300|1279.5|1279.5|1
1383278400000|2013-11-01 04:00:00|1280.25|1280.25|1266|1266|1285|1285|1265|1265|1
1383541200000|2013-11-04 05:00:00|1266|1266|1264|1264|1271.25|1271.25|1260|1260|1
1383627600000|2013-11-05 05:00:00|1264|1264|1259.25|1259.25|1271.75|1271.75|1255|1255|1
1383714000000|2013-11-06 05:00:00|1259.25|1259.25|1263|1263|1269.75|1269.75|1258.5|1258.5|1
1383800400000|2013-11-07 05:00:00|1263|1263|1278.75|1278.75|1289.5|1289.5|1262.5|1262.5|1
1383886800000|2013-11-08 05:00:00|1278.75|1278.75|1306|1306|1306.5|1306.5|1274.75|1274.75|1
1384146000000|2013-11-11 05:00:00|1306|1306|1308|1308|1312|1312|1296|1296|1
1384232400000|2013-11-12 05:00:00|1308|1308|1319.25|1319.25|1325|1325|1304|1304|1
1384318800000|2013-11-13 05:00:00|1319.25|1319.25|1319.75|1319.75|1322.25|1322.25|1312|1312|1
1384405200000|2013-11-14 05:00:00|1319.75|1319.75|1317.25|1317.25|1323.75|1323.75|1314.75|1314.75|1
1384491600000|2013-11-15 05:00:00|1317.25|1317.25|1280.5|1280.5|1317.25|1317.25|1278|1278|1
1384750800000|2013-11-18 05:00:00|1280.5|1280.5|1287.5|1287.5|1290|1290|1276.5|1276.5|1
1384837200000|2013-11-19 05:00:00|1287.5|1287.5|1276.25|1276.25|1294|1294|1268.25|1268.25|1
1384923600000|2013-11-20 05:00:00|1276.25|1276.25|1273.75|1273.75|1283.75|1283.75|1270.25|1270.25|1
1385010000000|2013-11-21 05:00:00|1273.75|1273.75|1291.5|1291.5|1292.5|1292.5|1273.75|1273.75|1
1385096400000|2013-11-22 05:00:00|1291.5|1291.5|1319.5|1319.5|1322|1322|1290.5|1290.5|1
1385355600000|2013-11-25 05:00:00|1319.5|1319.5|1329.25|1329.25|1334.5|1334.5|1309.25|1309.25|1
1385442000000|2013-11-26 05:00:00|1329.25|1329.25|1329.25|1329.25|1330.75|1330.75|1316.75|1316.75|1
1385528400000|2013-11-27 05:00:00|1329.25|1329.25|1320|1320|1341|1341|1316|1316|1
1385701200000|2013-11-29 05:00:00|1320|1320|1336.5|1336.5|1339.5|1339.5|1320|1320|1
1385960400000|2013-12-02 05:00:00|1336.5|1336.5|1321.25|1321.25|1346|1346|1319.25|1319.25|1
1386046800000|2013-12-03 05:00:00|1321.25|1321.25|1319.75|1319.75|1329|1329|1311.25|1311.25|1
1386133200000|2013-12-04 05:00:00|1319.75|1319.75|1329.5|1329.5|1334.75|1334.75|1311.5|1311.5|1
1386219600000|2013-12-05 05:00:00|1329.5|1329.5|1328|1328|1333|1333|1316|1316|1
1386306000000|2013-12-06 05:00:00|1328|1328|1325.5|1325.5|1328|1328|1316.5|1316.5|1
1386565200000|2013-12-09 05:00:00|1325.5|1325.5|1343.75|1343.75|1346.75|1346.75|1324.5|1324.5|1
1386651600000|2013-12-10 05:00:00|1343.75|1343.75|1338.25|1338.25|1353.5|1353.5|1330.5|1330.5|1
1386738000000|2013-12-11 05:00:00|1338.25|1338.25|1344|1344|1345.5|1345.5|1334.5|1334.5|1
1386824400000|2013-12-12 05:00:00|1344|1344|1323.75|1323.75|1347|1347|1318.5|1318.5|1
1386910800000|2013-12-13 05:00:00|1323.75|1323.75|1327.5|1327.5|1328|1328|1312.25|1312.25|1
1387170000000|2013-12-16 05:00:00|1327.5|1327.5|1337.75|1337.75|1343.5|1343.5|1319|1319|1
1387256400000|2013-12-17 05:00:00|1337.75|1337.75|1346.5|1346.5|1350|1350|1328.5|1328.5|1
1387342800000|2013-12-18 05:00:00|1346.5|1346.5|1324|1324|1351|1351|1323.25|1323.25|1
1387429200000|2013-12-19 05:00:00|1324|1324|1327|1327|1329.75|1329.75|1315.75|1315.75|1
1387515600000|2013-12-20 05:00:00|1327|1327|1339|1339|1345|1345|1321.5|1321.5|1
1387774800000|2013-12-23 05:00:00|1339|1339|1328.5|1328.5|1347|1347|1327|1327|1
1387861200000|2013-12-24 05:00:00|1328.5|1328.5|1333.75|1333.75|1338|1338|1325|1325|1
1388034000000|2013-12-26 05:00:00|1333.75|1333.75|1318.75|1318.75|1333.75|1333.75|1316.75|1316.75|1
1388120400000|2013-12-27 05:00:00|1318.75|1318.75|1331.5|1331.5|1332.5|1332.5|1318.75|1318.75|1
1388379600000|2013-12-30 05:00:00|1331.5|1331.5|1328.25|1328.25|1333.25|1333.25|1319.25|1319.25|1
1388466000000|2013-12-31 05:00:00|1328.25|1328.25|1312.5|1312.5|1331|1331|1309|1309|1
1388638800000|2014-01-02 05:00:00|1312.5|1312.5|1287|1287|1312.5|1312.5|1280.25|1280.25|1
1388725200000|2014-01-03 05:00:00|1287|1287|1289.25|1289.25|1294|1294|1281.75|1281.75|1
1388984400000|2014-01-06 05:00:00|1289.25|1289.25|1296.75|1296.75|1301.5|1301.5|1289.25|1289.25|1
1389070800000|2014-01-07 05:00:00|1296.75|1296.75|1299.5|1299.5|1305.5|1305.5|1287.25|1287.25|1
1389157200000|2014-01-08 05:00:00|1299.5|1299.5|1300.75|1300.75|1304.5|1304.5|1292.25|1292.25|1
1389243600000|2014-01-09 05:00:00|1300.75|1300.75|1296.25|1296.25|1307.5|1307.5|1296.25|1296.25|1
1389330000000|2014-01-10 05:00:00|1296.25|1296.25|1303.75|1303.75|1320|1320|1296.25|1296.25|1
1389589200000|2014-01-13 05:00:00|1303.75|1303.75|1326.75|1326.75|1327.5|1327.5|1296|1296|1
1389675600000|2014-01-14 05:00:00|1326.75|1326.75|1339|1339|1339|1339|1314.75|1314.75|1
1389762000000|2014-01-15 05:00:00|1339|1339|1318|1318|1339|1339|1303.25|1303.25|1
1389848400000|2014-01-16 05:00:00|1318|1318|1315|1315|1330.5|1330.5|1311|1311|1
1389934800000|2014-01-17 05:00:00|1315|1315|1316.5|1316.5|1318.5|1318.5|1305.5|1305.5|1
1390280400000|2014-01-21 05:00:00|1316.5|1316.5|1280.5|1280.5|1316.5|1316.5|1280|1280|1
1390366800000|2014-01-22 05:00:00|1280.5|1280.5|1279.5|1279.5|1286|1286|1272|1272|1
1390453200000|2014-01-23 05:00:00|1279.5|1279.5|1277|1277|1296.75|1296.75|1275.25|1275.25|1
1390539600000|2014-01-24 05:00:00|1277|1277|1284.75|1284.75|1287|1287|1263.5|1263.5|1
1390798800000|2014-01-27 05:00:00|1284.75|1284.75|1287.75|1287.75|1293|1293|1279|1279|1
1390885200000|2014-01-28 05:00:00|1287.75|1287.75|1285.5|1285.5|1290|1290|1277.5|1277.5|1
1390971600000|2014-01-29 05:00:00|1285.5|1285.5|1269.25|1269.25|1286|1286|1266|1266|1
1391058000000|2014-01-30 05:00:00|1269.25|1269.25|1275|1275|1286.5|1286.5|1260|1260|1
1391144400000|2014-01-31 05:00:00|1275|1275|1282.75|1282.75|1284.5|1284.5|1271.5|1271.5|1
1391403600000|2014-02-03 05:00:00|1282.75|1282.75|1292.75|1292.75|1299.75|1299.75|1278.5|1278.5|1
1391490000000|2014-02-04 05:00:00|1292.75|1292.75|1313.25|1313.25|1316|1316|1291|1291|1
1391576400000|2014-02-05 05:00:00|1313.25|1313.25|1316.25|1316.25|1321.25|1321.25|1305|1305|1
1391662800000|2014-02-06 05:00:00|1316.25|1316.25|1325.75|1325.75|1334.5|1334.5|1314.75|1314.75|1
1391749200000|2014-02-07 05:00:00|1325.75|1325.75|1331.5|1331.5|1332.5|1332.5|1320|1320|1
1392008400000|2014-02-10 05:00:00|1331.5|1331.5|1325.5|1325.5|1340|1340|1318.5|1318.5|1
1392094800000|2014-02-11 05:00:00|1325.5|1325.5|1334.75|1334.75|1337.5|1337.5|1312.5|1312.5|1
1392181200000|2014-02-12 05:00:00|1334.75|1334.75|1323|1323|1340|1340|1322|1322|1
1392267600000|2014-02-13 05:00:00|1323|1323|1344.25|1344.25|1347.5|1347.5|1322.5|1322.5|1
1392354000000|2014-02-14 05:00:00|1344.25|1344.25|1337.5|1337.5|1356|1356|1336.75|1336.75|1
1392699600000|2014-02-18 05:00:00|1337.5|1337.5|1361|1361|1362.5|1362.5|1335.5|1335.5|1
1392786000000|2014-02-19 05:00:00|1361|1361|1354.25|1354.25|1371.75|1371.75|1351|1351|1
1392872400000|2014-02-20 05:00:00|1354.25|1354.25|1358.25|1358.25|1361|1361|1343.75|1343.75|1
1392958800000|2014-02-21 05:00:00|1358.25|1358.25|1370.75|1370.75|1372.25|1372.25|1351.5|1351.5|1
1393218000000|2014-02-24 05:00:00|1370.75|1370.75|1386.5|1386.5|1389.75|1389.75|1369.25|1369.25|1
1393304400000|2014-02-25 05:00:00|1386.5|1386.5|1399|1399|1400|1400|1377|1377|1
1393390800000|2014-02-26 05:00:00|1399|1399|1407.25|1407.25|1408|1408|1392.25|1392.25|1
1393477200000|2014-02-27 05:00:00|1407.25|1407.25|1393.5|1393.5|1452.25|1452.25|1391|1391|1
1393563600000|2014-02-28 05:00:00|1393.5|1393.5|1414.25|1414.25|1415|1415|1384.75|1384.75|1
1393822800000|2014-03-03 05:00:00|1414.25|1414.25|1407.25|1407.25|1438.75|1438.75|1401|1401|1
1393909200000|2014-03-04 05:00:00|1407.25|1407.25|1418|1418|1422.25|1422.25|1402.25|1402.25|1
1393995600000|2014-03-05 05:00:00|1418|1418|1420|1420|1424|1424|1407|1407|1
1394082000000|2014-03-06 05:00:00|1420|1420|1437.5|1437.5|1438.25|1438.25|1418.75|1418.75|1
1394168400000|2014-03-07 05:00:00|1437.5|1437.5|1457.5|1457.5|1460|1460|1435.25|1435.25|1
1394424000000|2014-03-10 04:00:00|1457.5|1457.5|1419.25|1419.25|1457.5|1457.5|1417.75|1417.75|1
1394510400000|2014-03-11 04:00:00|1419.25|1419.25|1411.5|1411.5|1430.25|1430.25|1411.5|1411.5|1
1394596800000|2014-03-12 04:00:00|1411.5|1411.5|1381.75|1381.75|1411.5|1411.5|1363.5|1363.5|1
1394683200000|2014-03-13 04:00:00|1381.75|1381.75|1390.75|1390.75|1404.25|1404.25|1377|1377|1
1394769600000|2014-03-14 04:00:00|1390.75|1390.75|1376|1376|1390.75|1390.75|1376|1376|1
1395028800000|2014-03-17 04:00:00|1376|1376|1391.75|1391.75|1395.75|1395.75|1375.5|1375.5|1
1395115200000|2014-03-18 04:00:00|1391.75|1391.75|1418.25|1418.25|1419.5|1419.5|1384.5|1384.5|1
1395201600000|2014-03-19 04:00:00|1418.25|1418.25|1431.25|1431.25|1442|1442|1416.5|1416.5|1
1395288000000|2014-03-20 04:00:00|1431.25|1431.25|1433.75|1433.75|1456.5|1456.5|1422.25|1422.25|1
1395374400000|2014-03-21 04:00:00|1433.75|1433.75|1408.75|1408.75|1435.75|1435.75|1405.25|1405.25|1
1395633600000|2014-03-24 04:00:00|1408.75|1408.75|1425.5|1425.5|1432.75|1432.75|1393.25|1393.25|1
1395720000000|2014-03-25 04:00:00|1425.5|1425.5|1428|1428|1436|1436|1416|1416|1
1395806400000|2014-03-26 04:00:00|1428|1428|1440|1440|1441.75|1441.75|1420.75|1420.75|1
1395892800000|2014-03-27 04:00:00|1440|1440|1436.5|1436.5|1450.5|1450.5|1430.5|1430.5|1
1395979200000|2014-03-28 04:00:00|1436.5|1436.5|1436.5|1436.5|1443.5|1443.5|1428.25|1428.25|1
1396238400000|2014-03-31 04:00:00|1436.5|1436.5|1464|1464|1466.5|1466.5|1423|1423|1
1396324800000|2014-04-01 04:00:00|1464|1464|1484.5|1484.5|1491.5|1491.5|1460.5|1460.5|1
1396411200000|2014-04-02 04:00:00|1484.5|1484.5|1462.25|1462.25|1496|1496|1456|1456|1
1396497600000|2014-04-03 04:00:00|1462.25|1462.25|1475.25|1475.25|1480.75|1480.75|1458.25|1458.25|1
1396584000000|2014-04-04 04:00:00|1475.25|1475.25|1473.75|1473.75|1487|1487|1463|1463|1
1396843200000|2014-04-07 04:00:00|1473.75|1473.75|1464.25|1464.25|1479.5|1479.5|1459.5|1459.5|1
1396929600000|2014-04-08 04:00:00|1464.25|1464.25|1482.5|1482.5|1483.5|1483.5|1462|1462|1
1397016000000|2014-04-09 04:00:00|1482.5|1482.5|1495.25|1495.25|1512|1512|1481.5|1481.5|1
1397102400000|2014-04-10 04:00:00|1495.25|1495.25|1482.25|1482.25|1495.25|1495.25|1476.25|1476.25|1
1397188800000|2014-04-11 04:00:00|1482.25|1482.25|1463|1463|1482.25|1482.25|1460.75|1460.75|1
1397448000000|2014-04-14 04:00:00|1463|1463|1476.25|1476.25|1478|1478|1461.25|1461.25|1
1397534400000|2014-04-15 04:00:00|1476.25|1476.25|1501.25|1501.25|1509.25|1509.25|1473.5|1473.5|1
1397620800000|2014-04-16 04:00:00|1501.25|1501.25|1518.75|1518.75|1522.75|1522.75|1499.5|1499.5|1
1397707200000|2014-04-17 04:00:00|1518.75|1518.75|1514|1514|1531.75|1531.75|1504|1504|1
1398052800000|2014-04-21 04:00:00|1514|1514|1498.75|1498.75|1525|1525|1486|1486|1
1398139200000|2014-04-22 04:00:00|1498.75|1498.75|1479.75|1479.75|1508.75|1508.75|1477.25|1477.25|1
1398225600000|2014-04-23 04:00:00|1479.75|1479.75|1468.5|1468.5|1487.25|1487.25|1466.75|1466.75|1
1398312000000|2014-04-24 04:00:00|1468.5|1468.5|1472|1472|1474|1474|1464|1464|1
1398398400000|2014-04-25 04:00:00|1472|1472|1498|1498|1500|1500|1472|1472|1
1398657600000|2014-04-28 04:00:00|1498|1498|1508.25|1508.25|1520.5|1520.5|1498|1498|1
1398744000000|2014-04-29 04:00:00|1508.25|1508.25|1524|1524|1527.5|1527.5|1503.75|1503.75|1
1398830400000|2014-04-30 04:00:00|1524|1524|1530.75|1530.75|1532|1532|1516|1516|1
1398916800000|2014-05-01 04:00:00|1530.75|1530.75|1473.5|1473.5|1530.75|1530.75|1472.5|1472.5|1
1399003200000|2014-05-02 04:00:00|1473.5|1473.5|1480.75|1480.75|1483.75|1483.75|1465|1465|1
1399262400000|2014-05-05 04:00:00|1480.75|1480.75|1472|1472|1490|1490|1471.25|1471.25|1
1399348800000|2014-05-06 04:00:00|1472|1472|1464|1464|1472|1472|1451.5|1451.5|1
1399435200000|2014-05-07 04:00:00|1464|1464|1451|1451|1464|1464|1443.75|1443.75|1
1399521600000|2014-05-08 04:00:00|1451|1451|1474.25|1474.25|1475.75|1475.75|1451|1451|1
1399608000000|2014-05-09 04:00:00|1474.25|1474.25|1501|1501|1504.5|1504.5|1463.75|1463.75|1
1399867200000|2014-05-12 04:00:00|1501|1501|1483.75|1483.75|1504.5|1504.5|1481.25|1481.25|1
1399953600000|2014-05-13 04:00:00|1483.75|1483.75|1502.25|1502.25|1504.25|1504.25|1480|1480|1
1400040000000|2014-05-14 04:00:00|1502.25|1502.25|1496.25|1496.25|1503.75|1503.75|1486|1486|1
1400126400000|2014-05-15 04:00:00|1496.25|1496.25|1470.25|1470.25|1496.25|1496.25|1462.5|1462.5|1
1400212800000|2014-05-16 04:00:00|1470.25|1470.25|1465|1465|1478.5|1478.5|1461.5|1461.5|1
1400472000000|2014-05-19 04:00:00|1465|1465|1485.25|1485.25|1492.75|1492.75|1456.25|1456.25|1
1400558400000|2014-05-20 04:00:00|1485.25|1485.25|1469.75|1469.75|1501|1501|1468|1468|1
1400644800000|2014-05-21 04:00:00|1469.75|1469.75|1505.25|1505.25|1507.75|1507.75|1467.5|1467.5|1
1400731200000|2014-05-22 04:00:00|1505.25|1505.25|1518.75|1518.75|1536.75|1536.75|1503|1503|1
1400817600000|2014-05-23 04:00:00|1518.75|1518.75|1515.5|1515.5|1529|1529|1512.25|1512.25|1
1401163200000|2014-05-27 04:00:00|1515.5|1515.5|1488.75|1488.75|1515.5|1515.5|1486.5|1486.5|1
1401249600000|2014-05-28 04:00:00|1488.75|1488.75|1497.75|1497.75|1502|1502|1482.75|1482.75|1
1401336000000|2014-05-29 04:00:00|1497.75|1497.75|1499|1499|1508.75|1508.75|1493.25|1493.25|1
1401422400000|2014-05-30 04:00:00|1499|1499|1493.25|1493.25|1506.5|1506.5|1490|1490|1
1401681600000|2014-06-02 04:00:00|1493.25|1493.25|1500.5|1500.5|1511.75|1511.75|1478.25|1478.25|1
1401768000000|2014-06-03 04:00:00|1500.5|1500.5|1481.25|1481.25|1502|1502|1475|1475|1
1401854400000|2014-06-04 04:00:00|1481.25|1481.25|1482.5|1482.5|1495.75|1495.75|1475.75|1475.75|1
1401940800000|2014-06-05 04:00:00|1482.5|1482.5|1460.5|1460.5|1487.25|1487.25|1460|1460|1
1402027200000|2014-06-06 04:00:00|1460.5|1460.5|1457|1457|1466.5|1466.5|1456|1456|1
1402286400000|2014-06-09 04:00:00|1457|1457|1457|1457|1469.75|1469.75|1452|1452|1
1402372800000|2014-06-10 04:00:00|1457|1457|1462.5|1462.5|1475.25|1475.25|1454.25|1454.25|1
1402459200000|2014-06-11 04:00:00|1462.5|1462.5|1445.5|1445.5|1466.5|1466.5|1444.5|1444.5|1
1402545600000|2014-06-12 04:00:00|1445.5|1445.5|1415.25|1415.25|1452.75|1452.75|1410|1410|1
1402632000000|2014-06-13 04:00:00|1415.25|1415.25|1425.75|1425.75|1429|1429|1411|1411|1
1402891200000|2014-06-16 04:00:00|1425.75|1425.75|1421.75|1421.75|1435.5|1435.5|1417.5|1417.5|1
1402977600000|2014-06-17 04:00:00|1421.75|1421.75|1398.25|1398.25|1425.25|1425.25|1395.75|1395.75|1
1403064000000|2014-06-18 04:00:00|1398.25|1398.25|1409|1409|1419|1419|1393.5|1393.5|1
1403150400000|2014-06-19 04:00:00|1409|1409|1420.75|1420.75|1423|1423|1406|1406|1
1403236800000|2014-06-20 04:00:00|1420.75|1420.75|1415.75|1415.75|1423|1423|1402.25|1402.25|1
1403496000000|2014-06-23 04:00:00|1415.75|1415.75|1424.75|1424.75|1434.5|1434.5|1404.5|1404.5|1
1403582400000|2014-06-24 04:00:00|1424.75|1424.75|1413.5|1413.5|1424.75|1424.75|1407|1407|1
1403668800000|2014-06-25 04:00:00|1413.5|1413.5|1415.75|1415.75|1422|1422|1411.25|1411.25|1
1403755200000|2014-06-26 04:00:00|1415.75|1415.75|1437|1437|1438.75|1438.75|1415|1415|1
1403841600000|2014-06-27 04:00:00|1437|1437|1432|1432|1440.75|1440.75|1425.75|1425.75|1
1404100800000|2014-06-30 04:00:00|1432|1432|1400.5|1400.5|1448|1448|1372.75|1372.75|1
1404187200000|2014-07-01 04:00:00|1400.5|1400.5|1400|1400|1409.25|1409.25|1380|1380|1
1404273600000|2014-07-02 04:00:00|1400|1400|1392.5|1392.5|1410|1410|1392.5|1392.5|1
1404360000000|2014-07-03 04:00:00|1392.5|1392.5|1387.75|1387.75|1399.75|1399.75|1387|1387|1
1404705600000|2014-07-07 04:00:00|1387.75|1387.75|1363|1363|1387.75|1387.75|1358|1358|1
1404792000000|2014-07-08 04:00:00|1363|1363|1329.75|1329.75|1363.25|1363.25|1325.5|1325.5|1
1404878400000|2014-07-09 04:00:00|1329.75|1329.75|1334.5|1334.5|1337.5|1337.5|1314|1314|1
1404964800000|2014-07-10 04:00:00|1334.5|1334.5|1329.75|1329.75|1347.75|1347.75|1326|1326|1
1405051200000|2014-07-11 04:00:00|1329.75|1329.75|1295.75|1295.75|1340.25|1340.25|1249.25|1249.25|1
1405310400000|2014-07-14 04:00:00|1295.75|1295.75|1295|1295|1308.5|1308.5|1293.5|1293.5|1
1405396800000|2014-07-15 04:00:00|1295|1295|1180.5|1180.5|1295|1295|1153.25|1153.25|1
1405483200000|2014-07-16 04:00:00|1180.5|1180.5|1187.25|1187.25|1203.5|1203.5|1180.5|1180.5|1
1405569600000|2014-07-17 04:00:00|1187.25|1187.25|1174.75|1174.75|1200|1200|1171|1171|1
1405656000000|2014-07-18 04:00:00|1174.75|1174.75|1176.75|1176.75|1184.75|1184.75|1171.25|1171.25|1
1405915200000|2014-07-21 04:00:00|1176.75|1176.75|1175.75|1175.75|1185|1185|1166|1166|1
1406001600000|2014-07-22 04:00:00|1175.75|1175.75|1184|1184|1196.5|1196.5|1172.75|1172.75|1
1406088000000|2014-07-23 04:00:00|1184|1184|1201|1201|1204.75|1204.75|1181.75|1181.75|1
1406174400000|2014-07-24 04:00:00|1201|1201|1207.5|1207.5|1232.75|1232.75|1199|1199|1
1406260800000|2014-07-25 04:00:00|1207.5|1207.5|1212.25|1212.25|1214.5|1214.5|1197.75|1197.75|1
1406520000000|2014-07-28 04:00:00|1212.25|1212.25|1236.5|1236.5|1239.75|1239.75|1212.25|1212.25|1
1406606400000|2014-07-29 04:00:00|1236.5|1236.5|1226.5|1226.5|1242.25|1242.25|1219.25|1219.25|1
1406692800000|2014-07-30 04:00:00|1226.5|1226.5|1220.5|1220.5|1235.75|1235.75|1215|1215|1
1406779200000|2014-07-31 04:00:00|1220.5|1220.5|1224.5|1224.5|1231.25|1231.25|1217.5|1217.5|1
1406865600000|2014-08-01 04:00:00|1224.5|1224.5|1215|1215|1225.75|1225.75|1210.75|1210.75|1
1407124800000|2014-08-04 04:00:00|1215|1215|1232.5|1232.5|1235.75|1235.75|1210|1210|1
1407211200000|2014-08-05 04:00:00|1232.5|1232.5|1222.75|1222.75|1232.5|1232.5|1215.5|1215.5|1
1407297600000|2014-08-06 04:00:00|1222.75|1222.75|1237|1237|1237.5|1237.5|1219.5|1219.5|1
1407384000000|2014-08-07 04:00:00|1237|1237|1250|1250|1252|1252|1234.75|1234.75|1
1407470400000|2014-08-08 04:00:00|1250|1250|1284.75|1284.75|1285|1285|1249.75|1249.75|1
1407729600000|2014-08-11 04:00:00|1284.75|1284.75|1314.75|1314.75|1336.25|1336.25|1281|1281|1
1407816000000|2014-08-12 04:00:00|1314.75|1314.75|1290|1290|1315|1315|1281|1281|1
1407902400000|2014-08-13 04:00:00|1290|1290|1264.5|1264.5|1293|1293|1245|1245|1
1407988800000|2014-08-14 04:00:00|1264.5|1264.5|1224.5|1224.5|1300|1300|1224.5|1224.5|1
1408075200000|2014-08-15 04:00:00|1224.5|1224.5|1102.5|1102.5|1224.5|1224.5|1090.75|1090.75|1
1408334400000|2014-08-18 04:00:00|1102.5|1102.5|1115.5|1115.5|1121|1121|1099|1099|1
1408420800000|2014-08-19 04:00:00|1115.5|1115.5|1120.25|1120.25|1122.5|1122.5|1106.5|1106.5|1
1408507200000|2014-08-20 04:00:00|1120.25|1120.25|1119.75|1119.75|1133|1133|1114|1114|1
1408593600000|2014-08-21 04:00:00|1119.75|1119.75|1136.25|1136.25|1140|1140|1119.75|1119.75|1
1408680000000|2014-08-22 04:00:00|1136.25|1136.25|1166|1166|1170.5|1170.5|1136.25|1136.25|1
1408939200000|2014-08-25 04:00:00|1166|1166|1125.75|1125.75|1189.25|1189.25|1122.25|1122.25|1
1409025600000|2014-08-26 04:00:00|1125.75|1125.75|1075.5|1075.5|1125.75|1125.75|1072.75|1072.75|1
1409112000000|2014-08-27 04:00:00|1075.5|1075.5|1085.75|1085.75|1107.75|1107.75|1064.25|1064.25|1
1409198400000|2014-08-28 04:00:00|1085.75|1085.75|1073.75|1073.75|1123|1123|1068.75|1068.75|1
1409284800000|2014-08-29 04:00:00|1073.75|1073.75|1089.5|1089.5|1095.75|1095.75|1070.25|1070.25|1
1409630400000|2014-09-02 04:00:00|1089.5|1089.5|1097.25|1097.25|1108|1108|1085|1085|1
1409716800000|2014-09-03 04:00:00|1097.25|1097.25|1080.75|1080.75|1097.25|1097.25|1065.25|1065.25|1
1409803200000|2014-09-04 04:00:00|1080.75|1080.75|1064.25|1064.25|1082.5|1082.5|1064|1064|1
1409889600000|2014-09-05 04:00:00|1064.25|1064.25|1085.5|1085.5|1088.75|1088.75|1064.25|1064.25|1
1410148800000|2014-09-08 04:00:00|1085.5|1085.5|1090.75|1090.75|1095|1095|1076.25|1076.25|1
1410235200000|2014-09-09 04:00:00|1090.75|1090.75|1076.5|1076.5|1094.5|1094.5|1076|1076|1
1410321600000|2014-09-10 04:00:00|1076.5|1076.5|1071|1071|1086.75|1086.75|1071|1071|1
1410408000000|2014-09-11 04:00:00|1071|1071|1061.5|1061.5|1071|1071|1045|1045|1
1410494400000|2014-09-12 04:00:00|1061.5|1061.5|1091|1091|1110.5|1110.5|1061.5|1061.5|1
1410753600000|2014-09-15 04:00:00|1091|1091|989.5|989.5|1091|1091|974.25|974.25|1
1410840000000|2014-09-16 04:00:00|989.5|989.5|980.75|980.75|999.75|999.75|976.75|976.75|1
1410926400000|2014-09-17 04:00:00|980.75|980.75|982.5|982.5|988|988|977.5|977.5|1
1411012800000|2014-09-18 04:00:00|982.5|982.5|971.5|971.5|986.5|986.5|970.75|970.75|1
1411099200000|2014-09-19 04:00:00|971.5|971.5|957|957|972|972|956|956|1
1411358400000|2014-09-22 04:00:00|957|957|938.25|938.25|957|957|934.25|934.25|1
1411444800000|2014-09-23 04:00:00|938.25|938.25|936.25|936.25|944.5|944.5|931|931|1
1411531200000|2014-09-24 04:00:00|936.25|936.25|936.75|936.75|942|942|934.25|934.25|1
1411617600000|2014-09-25 04:00:00|936.75|936.75|922.75|922.75|941.75|941.75|922.25|922.25|1
1411704000000|2014-09-26 04:00:00|922.75|922.75|910.25|910.25|924.75|924.75|909.75|909.75|1
1411963200000|2014-09-29 04:00:00|910.25|910.25|923.5|923.5|924.5|924.5|905.5|905.5|1
1412049600000|2014-09-30 04:00:00|923.5|923.5|913.25|913.25|930|930|909.75|909.75|1
1412136000000|2014-10-01 04:00:00|913.25|913.25|916.75|916.75|919.75|919.75|904|904|1
1412222400000|2014-10-02 04:00:00|916.75|916.75|924.5|924.5|925.5|925.5|912.5|912.5|1
1412308800000|2014-10-03 04:00:00|924.5|924.5|912.25|912.25|927.75|927.75|910.5|910.5|1
1412568000000|2014-10-06 04:00:00|912.25|912.25|942.25|942.25|943|943|912.25|912.25|1
1412654400000|2014-10-07 04:00:00|942.25|942.25|940.75|940.75|955|955|933.25|933.25|1
1412740800000|2014-10-08 04:00:00|940.75|940.75|935|935|949.75|949.75|926.5|926.5|1
1412827200000|2014-10-09 04:00:00|935|935|942|942|945|945|932.5|932.5|1
1412913600000|2014-10-10 04:00:00|942|942|922.5|922.5|951.25|951.25|921|921|1
1413172800000|2014-10-13 04:00:00|922.5|922.5|945.25|945.25|951|951|915.75|915.75|1
1413259200000|2014-10-14 04:00:00|945.25|945.25|964.75|964.75|970.5|970.5|943.25|943.25|1
1413345600000|2014-10-15 04:00:00|964.75|964.75|952.5|952.5|978.5|978.5|950.75|950.75|1
1413432000000|2014-10-16 04:00:00|952.5|952.5|966.5|966.5|967.5|967.5|949.25|949.25|1
1413518400000|2014-10-17 04:00:00|966.5|966.5|951.75|951.75|972.75|972.75|951.25|951.25|1
1413777600000|2014-10-20 04:00:00|951.75|951.75|944.25|944.25|951.75|951.75|936|936|1
1413864000000|2014-10-21 04:00:00|944.25|944.25|964.25|964.25|966.75|966.75|942.75|942.75|1
1413950400000|2014-10-22 04:00:00|964.25|964.25|962.75|962.75|982.5|982.5|960|960|1
1414036800000|2014-10-23 04:00:00|962.75|962.75|993.25|993.25|994.25|994.25|956|956|1
1414123200000|2014-10-24 04:00:00|993.25|993.25|977.5|977.5|1002|1002|976.5|976.5|1
1414382400000|2014-10-27 04:00:00|977.5|977.5|1006|1006|1008.25|1008.25|967.75|967.75|1
1414468800000|2014-10-28 04:00:00|1006|1006|1008|1008|1034.5|1034.5|1000|1000|1
1414555200000|2014-10-29 04:00:00|1008|1008|1043|1043|1045|1045|1004|1004|1
1414641600000|2014-10-30 04:00:00|1043|1043|1024.25|1024.25|1053.75|1053.75|1023.5|1023.5|1
1414728000000|2014-10-31 04:00:00|1024.25|1024.25|1046.5|1046.5|1052.25|1052.25|1012.25|1012.25|1
1414990800000|2014-11-03 05:00:00|1046.5|1046.5|1028.75|1028.75|1046.5|1046.5|1025|1025|1
1415077200000|2014-11-04 05:00:00|1028.75|1028.75|1010|1010|1029|1029|1005|1005|1
1415163600000|2014-11-05 05:00:00|1010|1010|1020.5|1020.5|1021|1021|996|996|1
1415250000000|2014-11-06 05:00:00|1020.5|1020.5|1031|1031|1044|1044|1012.25|1012.25|1
1415336400000|2014-11-07 05:00:00|1031|1031|1040.25|1040.25|1042.25|1042.25|1022.5|1022.5|1
1415595600000|2014-11-10 05:00:00|1040.25|1040.25|1027.5|1027.5|1060.5|1060.5|1024.25|1024.25|1
1415682000000|2014-11-11 05:00:00|1027.5|1027.5|1066.5|1066.5|1075|1075|1023.25|1023.25|1
1415768400000|2014-11-12 05:00:00|1066.5|1066.5|1048.25|1048.25|1086.75|1086.75|1044.5|1044.5|1
1415854800000|2014-11-13 05:00:00|1048.25|1048.25|1050.5|1050.5|1068.25|1068.25|1044.75|1044.75|1
1415941200000|2014-11-14 05:00:00|1050.5|1050.5|1021|1021|1050.5|1050.5|1021|1021|1
1416200400000|2014-11-17 05:00:00|1021|1021|1036.25|1036.25|1038.5|1038.5|1014.5|1014.5|1
1416286800000|2014-11-18 05:00:00|1036.25|1036.25|1023.25|1023.25|1042|1042|1021|1021|1
1416373200000|2014-11-19 05:00:00|1023.25|1023.25|1004.75|1004.75|1025|1025|1003.75|1003.75|1
1416459600000|2014-11-20 05:00:00|1004.75|1004.75|1020.5|1020.5|1022.25|1022.25|1004.75|1004.75|1
1416546000000|2014-11-21 05:00:00|1020.5|1020.5|1039|1039|1040|1040|1013.5|1013.5|1
1416805200000|2014-11-24 05:00:00|1039|1039|1033.75|1033.75|1039|1039|1026.75|1026.75|1
1416891600000|2014-11-25 05:00:00|1033.75|1033.75|1051|1051|1054|1054|1033|1033|1
1416978000000|2014-11-26 05:00:00|1051|1051|1047|1047|1054.75|1054.75|1038.5|1038.5|1
1417150800000|2014-11-28 05:00:00|1047|1047|1016|1016|1051.5|1051.5|1013|1013|1
1417410000000|2014-12-01 05:00:00|1016|1016|1017|1017|1022.5|1022.5|1006.5|1006.5|1
1417496400000|2014-12-02 05:00:00|1017|1017|995.75|995.75|1022|1022|995|995|1
1417582800000|2014-12-03 05:00:00|995.75|995.75|998.25|998.25|999.5|999.5|983.75|983.75|1
1417669200000|2014-12-04 05:00:00|998.25|998.25|1010.5|1010.5|1016.5|1016.5|991.5|991.5|1
1417755600000|2014-12-05 05:00:00|1010.5|1010.5|1036|1036|1040.75|1040.75|1003.5|1003.5|1
1418014800000|2014-12-08 05:00:00|1036|1036|1043.75|1043.75|1050.5|1050.5|1030|1030|1
1418101200000|2014-12-09 05:00:00|1043.75|1043.75|1049.25|1049.25|1050|1050|1038.5|1038.5|1
1418187600000|2014-12-10 05:00:00|1049.25|1049.25|1032|1032|1060.25|1060.25|1027.75|1027.75|1
1418274000000|2014-12-11 05:00:00|1032|1032|1042.25|1042.25|1048.25|1048.25|1025.75|1025.75|1
1418360400000|2014-12-12 05:00:00|1042.25|1042.25|1047.25|1047.25|1054|1054|1031.5|1031.5|1
1418619600000|2014-12-15 05:00:00|1047.25|1047.25|1039.5|1039.5|1055|1055|1035.5|1035.5|1
1418706000000|2014-12-16 05:00:00|1039.5|1039.5|1023.5|1023.5|1039.5|1039.5|1021.5|1021.5|1
1418792400000|2014-12-17 05:00:00|1023.5|1023.5|1027|1027|1034|1034|1015|1015|1
1418878800000|2014-12-18 05:00:00|1027|1027|1035|1035|1040|1040|1024|1024|1
1418965200000|2014-12-19 05:00:00|1035|1035|1030.5|1030.5|1035.75|1035.75|1022.5|1022.5|1
1419224400000|2014-12-22 05:00:00|1030.5|1030.5|1038.25|1038.25|1042.25|1042.25|1025.25|1025.25|1
1419310800000|2014-12-23 05:00:00|1038.25|1038.25|1038.5|1038.5|1048|1048|1033.25|1033.25|1
1419397200000|2014-12-24 05:00:00|1038.5|1038.5|1028.75|1028.75|1041.5|1041.5|1025.5|1025.5|1
1419570000000|2014-12-26 05:00:00|1028.75|1028.75|1047.5|1047.5|1048.5|1048.5|1028.5|1028.5|1
1419829200000|2014-12-29 05:00:00|1047.5|1047.5|1041.75|1041.75|1061.75|1061.75|1039|1039|1
1419915600000|2014-12-30 05:00:00|1041.75|1041.75|1037.75|1037.75|1049.75|1049.75|1035|1035|1
1420002000000|2014-12-31 05:00:00|1037.75|1037.75|1019.25|1019.25|1041.5|1041.5|1017.5|1017.5|1
1420174800000|2015-01-02 05:00:00|1019.25|1019.25|1002.5|1002.5|1019.25|1019.25|1002.25|1002.25|1
1420434000000|2015-01-05 05:00:00|1002.5|1002.5|1039.75|1039.75|1041.25|1041.25|1001.5|1001.5|1
1420520400000|2015-01-06 05:00:00|1039.75|1039.75|1051|1051|1052.5|1052.5|1034|1034|1
1420606800000|2015-01-07 05:00:00|1051|1051|1052.75|1052.75|1055.75|1055.75|1044.5|1044.5|1
1420693200000|2015-01-08 05:00:00|1052.75|1052.75|1045|1045|1057|1057|1042.75|1042.75|1
1420779600000|2015-01-09 05:00:00|1045|1045|1051.5|1051.5|1052|1052|1041.25|1041.25|1
1421038800000|2015-01-12 05:00:00|1051.5|1051.5|1013.5|1013.5|1058.75|1058.75|1013|1013|1
1421125200000|2015-01-13 05:00:00|1013.5|1013.5|1000|1000|1022.25|1022.25|998|998|1
1421211600000|2015-01-14 05:00:00|1000|1000|992.5|992.5|1004|1004|991.75|991.75|1
1421298000000|2015-01-15 05:00:00|992.5|992.5|991|991|1019.75|1019.75|985.25|985.25|1
1421384400000|2015-01-16 05:00:00|991|991|991.75|991.75|996|996|983|983|1
1421730000000|2015-01-20 05:00:00|991.75|991.75|982|982|991.75|991.75|972.25|972.25|1
1421816400000|2015-01-21 05:00:00|982|982|983.5|983.5|991|991|977.5|977.5|1
1421902800000|2015-01-22 05:00:00|983.5|983.5|976.75|976.75|992.5|992.5|975|975|1
1421989200000|2015-01-23 05:00:00|976.75|976.75|972.75|972.75|980.5|980.5|967.25|967.25|1
1422248400000|2015-01-26 05:00:00|972.75|972.75|983.5|983.5|984.25|984.25|967|967|1
1422334800000|2015-01-27 05:00:00|983.5|983.5|973.75|973.75|985.5|985.5|972.25|972.25|1
1422421200000|2015-01-28 05:00:00|973.75|973.75|970.25|970.25|977.75|977.75|966.25|966.25|1
1422507600000|2015-01-29 05:00:00|970.25|970.25|968.25|968.25|977.75|977.75|967|967|1
1422594000000|2015-01-30 05:00:00|968.25|968.25|961|961|972.75|972.75|955|955|1
1422853200000|2015-02-02 05:00:00|961|961|959.5|959.5|970.5|970.5|956.5|956.5|1
1422939600000|2015-02-03 05:00:00|959.5|959.5|987|987|999|999|959.5|959.5|1
1423026000000|2015-02-04 05:00:00|987|987|972|972|990.25|990.25|967.5|967.5|1
1423112400000|2015-02-05 05:00:00|972|972|981.25|981.25|982.75|982.75|969.25|969.25|1
1423198800000|2015-02-06 05:00:00|981.25|981.25|973.5|973.5|987.5|987.5|971.25|971.25|1
1423458000000|2015-02-09 05:00:00|973.5|973.5|978.5|978.5|983.25|983.25|972|972|1
1423544400000|2015-02-10 05:00:00|978.5|978.5|969|969|986|986|967|967|1
1423630800000|2015-02-11 05:00:00|969|969|977.75|977.75|981|981|966|966|1
1423717200000|2015-02-12 05:00:00|977.75|977.75|983.75|983.75|985|985|973.5|973.5|1
1423803600000|2015-02-13 05:00:00|983.75|983.75|990.5|990.5|997.75|997.75|982.75|982.75|1
1424149200000|2015-02-17 05:00:00|990.5|990.5|1007.75|1007.75|1009|1009|990.5|990.5|1
1424235600000|2015-02-18 05:00:00|1007.75|1007.75|995.75|995.75|1012.25|1012.25|990.75|990.75|1
1424322000000|2015-02-19 05:00:00|995.75|995.75|1007.25|1007.25|1017|1017|993.75|993.75|1
1424408400000|2015-02-20 05:00:00|1007.25|1007.25|999.25|999.25|1009.75|1009.75|998.75|998.75|1
1424667600000|2015-02-23 05:00:00|999.25|999.25|999.25|999.25|1006.5|1006.5|992|992|1
1424754000000|2015-02-24 05:00:00|999.25|999.25|1016|1016|1029|1029|999|999|1
1424840400000|2015-02-25 05:00:00|1016|1016|1007.75|1007.75|1021.5|1021.5|1002|1002|1
1424926800000|2015-02-26 05:00:00|1007.75|1007.75|1024|1024|1024.75|1024.75|1006|1006|1
1425013200000|2015-02-27 05:00:00|1024|1024|1030.75|1030.75|1035.5|1035.5|1020|1020|1
1425272400000|2015-03-02 05:00:00|1030.75|1030.75|1011.25|1011.25|1037.25|1037.25|1008.75|1008.75|1
1425358800000|2015-03-03 05:00:00|1011.25|1011.25|1008.75|1008.75|1015|1015|998.5|998.5|1
1425445200000|2015-03-04 05:00:00|1008.75|1008.75|989|989|1010.25|1010.25|988.25|988.25|1
1425531600000|2015-03-05 05:00:00|989|989|979.25|979.25|991.75|991.75|979|979|1
1425618000000|2015-03-06 05:00:00|979.25|979.25|979.25|979.25|980.75|980.75|971|971|1
1425873600000|2015-03-09 04:00:00|979.25|979.25|988.25|988.25|993.25|993.25|979.25|979.25|1
1425960000000|2015-03-10 04:00:00|988.25|988.25|980|980|989|989|978|978|1
1426046400000|2015-03-11 04:00:00|980|980|989|989|991.5|991.5|979|979|1
1426132800000|2015-03-12 04:00:00|989|989|986.5|986.5|992.5|992.5|981.75|981.75|1
1426219200000|2015-03-13 04:00:00|986.5|986.5|968.25|968.25|986.5|986.5|968.25|968.25|1
1426478400000|2015-03-16 04:00:00|968.25|968.25|969.25|969.25|978|978|967.5|967.5|1
1426564800000|2015-03-17 04:00:00|969.25|969.25|954.5|954.5|973|973|953.5|953.5|1
1426651200000|2015-03-18 04:00:00|954.5|954.5|965|965|967|967|953.5|953.5|1
1426737600000|2015-03-19 04:00:00|965|965|961.75|961.75|980.25|980.25|956.5|956.5|1
1426824000000|2015-03-20 04:00:00|961.75|961.75|973.75|973.75|980|980|960|960|1
1427083200000|2015-03-23 04:00:00|973.75|973.75|983.5|983.5|990|990|973.25|973.25|1
1427169600000|2015-03-24 04:00:00|983.5|983.5|981.75|981.75|985|985|975.75|975.75|1
1427256000000|2015-03-25 04:00:00|981.75|981.75|978.75|978.75|987.75|987.75|978|978|1
1427342400000|2015-03-26 04:00:00|978.75|978.75|974.5|974.5|981.5|981.5|972|972|1
1427428800000|2015-03-27 04:00:00|974.5|974.5|967.25|967.25|976.25|976.25|965|965|1
1427688000000|2015-03-30 04:00:00|967.25|967.25|967.75|967.75|976.75|976.75|965|965|1
1427774400000|2015-03-31 04:00:00|967.75|967.75|973.25|973.25|981|981|951.25|951.25|1
1427860800000|2015-04-01 04:00:00|973.25|973.25|989.75|989.75|991.75|991.75|972.75|972.75|1
1427947200000|2015-04-02 04:00:00|989.75|989.75|986|986|993|993|980.75|980.75|1
1428292800000|2015-04-06 04:00:00|986|986|978.5|978.5|990.25|990.25|978|978|1
1428379200000|2015-04-07 04:00:00|978.5|978.5|971|971|984|984|970|970|1
1428465600000|2015-04-08 04:00:00|971|971|971.5|971.5|975|975|967.75|967.75|1
1428552000000|2015-04-09 04:00:00|971.5|971.5|953.5|953.5|972|972|950.25|950.25|1
1428638400000|2015-04-10 04:00:00|953.5|953.5|951.5|951.5|958.5|958.5|944.5|944.5|1
1428897600000|2015-04-13 04:00:00|951.5|951.5|948.75|948.75|957.5|957.5|945.75|945.75|1
1428984000000|2015-04-14 04:00:00|948.75|948.75|960.25|960.25|961.5|961.5|948.5|948.5|1
1429070400000|2015-04-15 04:00:00|960.25|960.25|965|965|976.75|976.75|958.75|958.75|1
1429156800000|2015-04-16 04:00:00|965|965|966|966|970.25|970.25|955.5|955.5|1
1429243200000|2015-04-17 04:00:00|966|966|968.75|968.75|972.5|972.5|963|963|1
1429502400000|2015-04-20 04:00:00|968.75|968.75|978.5|978.5|981|981|967.5|967.5|1
1429588800000|2015-04-21 04:00:00|978.5|978.5|975.25|975.25|978.5|978.5|968.75|968.75|1
1429675200000|2015-04-22 04:00:00|975.25|975.25|970.5|970.5|976.5|976.5|965.25|965.25|1
1429761600000|2015-04-23 04:00:00|970.5|970.5|978.25|978.25|983|983|970.5|970.5|1
1429848000000|2015-04-24 04:00:00|978.25|978.25|969.75|969.75|981|981|966.75|966.75|1
1430020800000|2015-04-26 04:00:00|969.4|969.4|975.2|975.2|977.8|977.8|966.7|966.7|0
1430107200000|2015-04-27 04:00:00|974.4|974.4|976|976|982.5|982.5|969.4|969.4|0
1430193600000|2015-04-28 04:00:00|975.6|975.6|977.3|977.3|987.1|987.1|965.6|965.6|0
1430280000000|2015-04-29 04:00:00|977.7|977.7|988.1|986.5|993|991.4|969.3|969.3|3115
1430366400000|2015-04-30 04:00:00|988.7|987.1|970.3|968.7|992|990|954.2|952.6|2279
1430452800000|2015-05-01 04:00:00|970.6|969|941.5|938.5|973.9|972.3|940.9|937.9|1315
1430625600000|2015-05-03 04:00:00|943.7|940.7|963.8|962.2|965.3|963.7|943.7|940.7|375
1430712000000|2015-05-04 04:00:00|963.9|962.3|965.7|964.1|974.9|971.9|958.8|957.2|1615
1430798400000|2015-05-05 04:00:00|966|964.4|990.3|988.7|990.6|989|963.9|962.3|6657
1430884800000|2015-05-06 04:00:00|990.5|988.9|972.3|970.7|991.6|990|965.9|963.9|2704
1430971200000|2015-05-07 04:00:00|972.5|970.9|976.3|974.7|987.5|985.9|971.9|970.3|23573
1431057600000|2015-05-08 04:00:00|975.4|973.8|979.1|976.1|981.2|979.6|971.9|970.3|13716
1431230400000|2015-05-10 04:00:00|978.5|975.5|981.3|979.7|981.7|979.9|976.3|974.3|492
1431316800000|2015-05-11 04:00:00|981.2|979.6|973.4|971.8|984.3|981.7|972.5|970.9|3059
1431403200000|2015-05-12 04:00:00|973.3|971.7|962.5|959.5|982.7|981.1|956.5|954.9|4589
1431489600000|2015-05-13 04:00:00|962.8|959.8|956.2|954.2|963.9|961.9|955.4|953.6|3691
1431576000000|2015-05-14 04:00:00|956.1|954.1|958.8|957.2|962.7|961.1|953.5|950.5|6714
1431662400000|2015-05-15 04:00:00|957.9|956.3|953.1|951.5|961.2|959.6|950.6|949|7900
1431835200000|2015-05-17 04:00:00|954.7|953.1|953.6|952|955.4|953.8|949.7|948.1|1456
1431921600000|2015-05-18 04:00:00|953.3|951.7|953.8|952.2|963.6|962|951.1|949.5|34916
1432008000000|2015-05-19 04:00:00|953.6|952|942.8|941.2|955|953.4|941.1|939.5|48767
1432094400000|2015-05-20 04:00:00|942.9|941.3|942|940.4|943.8|942.2|935|933.4|39453
1432180800000|2015-05-21 04:00:00|941.9|940.3|933.6|932|944.4|942.8|932.9|931.3|61535
1432267200000|2015-05-22 04:00:00|933.7|932.1|922.2|920.6|940.5|938.9|921.3|919.7|73666
1432440000000|2015-05-24 04:00:00|921.8|920.2|921.5|919.9|923|921.4|921.3|919.7|0
1432526400000|2015-05-25 04:00:00|921.3|919.7|925.8|924.2|927.6|926|920.9|919.3|3978
1432612800000|2015-05-26 04:00:00|925.7|924.1|921.8|920.2|927.6|926|917.5|915.9|58308
1432699200000|2015-05-27 04:00:00|921.7|920.1|923.7|922.1|928|926.4|918.4|916.8|51253
1432785600000|2015-05-28 04:00:00|923.6|922|922.8|921.2|929.2|927.6|917.3|915.7|49438
1432872000000|2015-05-29 04:00:00|922.7|921.1|927.8|926.2|931|929.4|919.7|918.1|57082
1433044800000|2015-05-31 04:00:00|924.1|922.5|915.9|914.3|924.4|922.8|915.8|914.2|13731
1433131200000|2015-06-01 04:00:00|915.8|914.2|926.4|924.8|927.4|925.8|914.9|913.3|52794
1433217600000|2015-06-02 04:00:00|926.5|924.9|933.1|931.5|936.9|935.3|924.1|922.5|52914
1433304000000|2015-06-03 04:00:00|933.2|931.6|928.8|927.2|939.4|937.4|925.1|923.5|65846
1433390400000|2015-06-04 04:00:00|928.7|927.1|935.2|933.6|941|939.4|927.7|926.1|94346
1433476800000|2015-06-05 04:00:00|935.1|933.5|930.3|928.7|943.4|941.8|927.6|926|45684
1433649600000|2015-06-07 04:00:00|929|927.4|930.4|928.8|931.5|929.9|926.1|924.5|3876
1433736000000|2015-06-08 04:00:00|930.3|928.7|937.1|935.5|940.5|938.9|929|927.4|32516
1433822400000|2015-06-09 04:00:00|937|935.4|938.4|936.8|944.3|942.7|934.7|933.1|38889
1433908800000|2015-06-10 04:00:00|938.3|936.7|939.5|937.9|946.7|945.1|933.6|932|59769
1433995200000|2015-06-11 04:00:00|939.6|938|921|919.4|940.5|938.9|919.7|918.1|32159
1434081600000|2015-06-12 04:00:00|921.1|919.5|922.7|921.1|929.5|927.9|918.4|916.8|30886
1434254400000|2015-06-14 04:00:00|922.1|920.5|918.3|916.7|924.6|923|917.2|915.6|3074
1434340800000|2015-06-15 04:00:00|918.4|916.8|925.2|923.6|926.3|924.7|912.7|911.1|36135
1434427200000|2015-06-16 04:00:00|925.1|923.5|948.3|946.7|950.5|948.9|922.6|921|73886
1434513600000|2015-06-17 04:00:00|948.2|946.6|950.1|948.5|956|954.4|944.7|943.1|47200
1434600000000|2015-06-18 04:00:00|950|948.4|955.7|954.1|961.8|960.2|945.9|944.3|43586
1434686400000|2015-06-19 04:00:00|955.8|954.2|952.8|951.2|959.9|958.3|947.9|946.3|28206
1434859200000|2015-06-21 04:00:00|952.1|950.5|954.6|953|956.1|954.5|951|949.4|2642
1434945600000|2015-06-22 04:00:00|954.5|952.9|976.2|974.6|978.3|976.7|952.4|950.8|73835
1435032000000|2015-06-23 04:00:00|976.1|974.5|963.3|961.7|978.2|976.6|959.1|957.5|41907
1435118400000|2015-06-24 04:00:00|963.4|961.8|965.8|964.2|973.9|972.3|962|960.4|35289
1435204800000|2015-06-25 04:00:00|965.9|964.3|988.3|986.7|988.5|986.9|962.7|961.1|53549
1435291200000|2015-06-26 04:00:00|988.2|986.6|990.2|988.6|1009.1|1007.5|981.6|980|77612
1435464000000|2015-06-28 04:00:00|986|984.4|988.4|986.8|994.8|993.2|983.5|981.9|13603
1435550400000|2015-06-29 04:00:00|988.3|986.7|982.5|980.9|999.6|998|981|979.4|45733
1435636800000|2015-06-30 04:00:00|982.6|981|1034.1|1032.5|1043|1041.4|977.5|975.7|101504
1435723200000|2015-07-01 04:00:00|1034|1032.4|1028.2|1026.6|1044.8|1043.2|1024.6|1023|50233
1435809600000|2015-07-02 04:00:00|1028.3|1026.7|1032.6|1031|1042.7|1041.1|1023.2|1021.6|34087
1436068800000|2015-07-05 04:00:00|1026.6|1023.6|1017.3|1015.7|1026.6|1024.1|1017.1|1015.2|25852
1436155200000|2015-07-06 04:00:00|1017.4|1015.8|1019.9|1018.3|1027|1025.4|1011.5|1009.9|154212
1436241600000|2015-07-07 04:00:00|1020|1018.4|985.9|984.3|1020.6|1018.4|983.9|982.3|96262
1436328000000|2015-07-08 04:00:00|986.1|984.1|997.5|995.9|1001.8|999.9|981.6|979.2|43455
1436414400000|2015-07-09 04:00:00|997.3|995.7|1020.2|1018.6|1026.6|1025|997.2|995.6|123016
1436500800000|2015-07-10 04:00:00|1020.3|1018.7|1023.1|1021.1|1038.7|1037.1|1012.7|1010.9|74165
1436673600000|2015-07-12 04:00:00|1022.1|1019.1|1023.3|1020.3|1029.7|1026.7|1017|1014.1|38196
1436760000000|2015-07-13 04:00:00|1023.4|1020.4|1041.1|1038.1|1046.4|1044.1|1012.6|1011|31966
1436846400000|2015-07-14 04:00:00|1041.3|1038.3|1022.4|1019.4|1044.4|1041.4|1018.2|1015.2|21819
1436932800000|2015-07-15 04:00:00|1022.3|1019.3|1022.7|1019.7|1026.2|1023.2|1007.2|1004.2|0
1437019200000|2015-07-16 04:00:00|1022.5|1019.5|1005.5|1002.5|1031.2|1028.2|1004.5|1001.5|0
1437105600000|2015-07-17 04:00:00|1005.4|1002.4|1008.6|1005.6|1014.8|1011.8|1001.1|998.1|0
1437278400000|2015-07-19 04:00:00|1004.3|1002.7|992.5|990.9|1004.3|1002.7|991.2|989.6|0
1437364800000|2015-07-20 04:00:00|992.4|990.8|1003|1001.4|1007|1005.4|991.3|989.7|0
1437451200000|2015-07-21 04:00:00|1002.9|1001.3|1007.4|1004.4|1010.1|1008.5|1001|999.4|0
1437537600000|2015-07-22 04:00:00|1006.8|1005.2|1000.1|998.5|1008.6|1007|994.1|992.5|33627
1437624000000|2015-07-23 04:00:00|1000|998.4|980.2|978.6|1003.2|1001.6|977.4|975.8|281867
1437710400000|2015-07-24 04:00:00|980|978.4|965.7|964.1|981.7|980.1|965.4|963.8|40263
1437883200000|2015-07-26 04:00:00|960.9|959.3|955.1|953.5|961.3|959.7|951.5|949.9|16863
1437969600000|2015-07-27 04:00:00|955.2|953.6|944.9|943.3|957.8|956.2|933.4|931.8|76976
1438056000000|2015-07-28 04:00:00|944.7|943.1|946.4|944.8|950.4|948.8|938.9|937.3|46756
1438142400000|2015-07-29 04:00:00|946.5|944.9|945.7|944.1|955.9|954.3|941.2|939.6|40512
1438228800000|2015-07-30 04:00:00|945.8|944.2|951.7|950.1|957.7|956.1|944.4|942.8|125481
1438315200000|2015-07-31 04:00:00|952|950.4|942.2|940.6|953.9|952.3|939.7|938.1|39564
1438488000000|2015-08-02 04:00:00|940.2|938.6|936|934.4|941.8|940.2|935.8|934.2|7521
1438574400000|2015-08-03 04:00:00|935.9|934.3|940.7|939.1|944.1|942.5|927.9|926.3|41468
1438660800000|2015-08-04 04:00:00|940.4|938.8|945.9|944.3|950.9|949.3|939.9|938.3|43506
1438747200000|2015-08-05 04:00:00|946.1|944.5|952.9|951.3|957.9|956.3|946.1|944.5|38548
1438833600000|2015-08-06 04:00:00|952.8|951.2|943.6|942|955.1|953.5|942.8|941.2|47386
1438920000000|2015-08-07 04:00:00|943.5|941.9|965.7|964.1|965.7|964.1|941.8|940.2|75987
1439092800000|2015-08-09 04:00:00|968.6|967|973.8|972.2|975.2|973.6|966.9|965.3|9122
1439179200000|2015-08-10 04:00:00|973.9|972.3|984.5|982.9|997.6|996|971.2|969.6|72823
1439265600000|2015-08-11 04:00:00|984.3|982.7|964.5|962.9|989.9|988.3|959.7|958.1|74347
1439352000000|2015-08-12 04:00:00|964.3|962.7|920.8|919.2|976.3|974.7|903.4|901.8|138396
1439438400000|2015-08-13 04:00:00|920.7|919.1|927.6|926|930.6|929|914.4|912.8|63572
1439524800000|2015-08-14 04:00:00|927.7|926.1|918.3|916.7|928.1|926.5|915.3|913.7|34229
1439697600000|2015-08-16 04:00:00|913.3|911.7|914.4|912.8|918.2|916.6|912|910.4|9511
1439784000000|2015-08-17 04:00:00|914.2|912.6|919.3|917.7|925.9|924.3|913.8|912.2|138245
1439870400000|2015-08-18 04:00:00|919.1|917.5|902.7|901.1|921.3|919.7|902.7|901.1|161548
1439956800000|2015-08-19 04:00:00|902.5|900.9|896.5|894.9|911.5|909.9|892.9|891.3|201840
1440043200000|2015-08-20 04:00:00|896.6|895|905.3|903.7|911.1|909.5|890.7|889.1|219487
1440129600000|2015-08-21 04:00:00|905.2|903.6|892.8|891.2|906.7|905.1|890.9|889.3|164764
1440302400000|2015-08-23 04:00:00|888.5|886.9|874.8|873.2|889.5|887.9|874.4|872.8|35198
1440388800000|2015-08-24 04:00:00|874.7|873.1|879.1|877.5|889.2|887.6|857.1|855.5|351625
1440475200000|2015-08-25 04:00:00|879.2|877.6|876.4|874.8|891.2|889.6|869.2|867.6|198702
1440561600000|2015-08-26 04:00:00|876.6|875|875.5|873.9|884.2|882.6|866.2|864.6|162674
1440648000000|2015-08-27 04:00:00|875.4|873.8|888.6|887|890.8|889.2|873.8|872.2|203859
1440734400000|2015-08-28 04:00:00|888.8|887.2|887.8|886.2|891.2|889.6|878.9|877.3|152725
1440907200000|2015-08-30 04:00:00|887|885.4|884.3|882.7|888.2|886.6|881|879.4|14693
1440993600000|2015-08-31 04:00:00|884.4|882.8|886.1|884.5|891.1|889.5|873.9|872.3|197839
1441080000000|2015-09-01 04:00:00|886.2|884.6|881|879.4|889.4|887.8|871.3|869.7|182125
1441166400000|2015-09-02 04:00:00|880.9|879.3|875.9|874.3|882.8|881.2|867.7|866.1|171777
1441252800000|2015-09-03 04:00:00|875.7|874.1|874.1|872.5|884.7|883.1|870.7|869.1|202727
1441339200000|2015-09-04 04:00:00|874.2|872.6|868.6|867|878.4|876.8|867.7|866.1|105245
1441598400000|2015-09-07 04:00:00|872.5|870.9|873.9|872.3|878.2|876.6|872.2|870.6|17509
1441684800000|2015-09-08 04:00:00|873.7|872.1|883.6|882|886.8|885.2|873.4|871.8|186602
1441771200000|2015-09-09 04:00:00|883.5|881.9|876.1|874.5|887.9|886.3|872.9|871.3|307207
1441857600000|2015-09-10 04:00:00|876|874.4|877.9|876.3|881.8|880.2|871.2|869.6|137498
1441944000000|2015-09-11 04:00:00|878.1|876.5|875.8|874.2|880.5|878.9|856.8|855.2|290349
1442116800000|2015-09-13 04:00:00|877.9|876.3|881.9|880.3|885.1|883.5|877.9|876.3|14229
1442203200000|2015-09-14 04:00:00|881.8|880.2|892.4|890.8|894.3|892.7|881.4|879.8|146533
1442289600000|2015-09-15 04:00:00|892.5|890.9|888.7|887.1|896.7|895.1|885.9|884.3|128485
1442376000000|2015-09-16 04:00:00|888.8|887.2|891.1|889.5|896.9|895.3|885.9|884.3|1454920
1442462400000|2015-09-17 04:00:00|891|889.4|887.5|885.9|893.1|891.5|883.6|882|116768
1442548800000|2015-09-18 04:00:00|887.4|885.8|870.4|868.8|887.7|886.1|870.1|868.5|226762
1442721600000|2015-09-20 04:00:00|871.2|869.6|871.2|869.6|873.4|871.8|868.2|866.6|8460
1442808000000|2015-09-21 04:00:00|871.1|869.5|875.9|874.3|880.5|878.9|869.9|868.3|115560
1442894400000|2015-09-22 04:00:00|876|874.4|866.3|864.7|876.8|875.2|864.7|863.1|142044
1442980800000|2015-09-23 04:00:00|866.2|864.6|866.8|865.2|873|871.4|865.8|864.2|97621
1443067200000|2015-09-24 04:00:00|866.7|865.1|875.1|873.5|876.4|874.8|861.5|859.9|151334
1443153600000|2015-09-25 04:00:00|875.2|873.6|892.2|890.6|893.1|891.5|874.6|873|213163
1443326400000|2015-09-27 04:00:00|891.4|889.8|888.3|886.7|895.1|893.5|885|883.4|19809
1443412800000|2015-09-28 04:00:00|888.2|886.6|878.5|876.9|892.1|890.5|877.7|876.1|173572
1443499200000|2015-09-29 04:00:00|878.4|876.8|885.3|883.7|889.1|887.5|877|875.4|186856
1443585600000|2015-09-30 04:00:00|885.5|883.9|893.1|891.5|904.9|903.3|884|882.4|348741
1443672000000|2015-10-01 04:00:00|893|891.4|880.8|879.2|900.9|899.3|879.6|878|298706
1443758400000|2015-10-02 04:00:00|880.9|879.3|877.3|875.7|885.3|883.7|871.7|870.1|205509
1443931200000|2015-10-04 04:00:00|877.6|876|879.8|878.2|881.8|880.2|875.8|874.2|5963
1444017600000|2015-10-05 04:00:00|879.7|878.1|885.8|884.2|889.4|887.8|878.5|876.9|176146
1444104000000|2015-10-06 04:00:00|885.7|884.1|891.7|890.1|899|897.4|884|882.4|166663
1444190400000|2015-10-07 04:00:00|891.6|890|893.8|892.2|899.3|897.7|889.2|887.6|196992
1444276800000|2015-10-08 04:00:00|893.7|892.1|888.5|886.9|894.2|892.6|883.9|882.3|199460
1444363200000|2015-10-09 04:00:00|888.4|886.8|889.3|887.7|900.9|899.3|875.9|874.3|320486
1444536000000|2015-10-11 04:00:00|889.9|888.3|895|893.4|897.1|895.5|889.9|888.3|17324
1444622400000|2015-10-12 04:00:00|895.1|893.5|893.9|892.3|898.5|896.9|890.5|888.9|124809
1444708800000|2015-10-13 04:00:00|893.8|892.2|915.6|914|918.7|917.1|893.6|892|258082
1444795200000|2015-10-14 04:00:00|915.7|914.1|915.2|913.6|923.3|921.7|912.3|910.7|179669
1444881600000|2015-10-15 04:00:00|915.1|913.5|912.1|910.5|918.9|917.3|907.6|906|129076
1444968000000|2015-10-16 04:00:00|912.3|910.7|901.6|900|913.9|912.3|901.3|899.7|190593
1445140800000|2015-10-18 04:00:00|900.9|899.3|903.5|901.9|904.3|902.7|899.9|898.3|15112
1445227200000|2015-10-19 04:00:00|903.4|901.8|898.6|897|904.3|902.7|894.2|892.6|116643
1445313600000|2015-10-20 04:00:00|898.7|897.1|902.3|900.7|906.3|904.7|894.7|893.1|147295
1445400000000|2015-10-21 04:00:00|902.2|900.6|912.2|910.6|912.8|911.2|901.3|899.7|153673
1445486400000|2015-10-22 04:00:00|912|910.4|898.8|897.2|916.1|914.5|898.1|896.5|126879
1445572800000|2015-10-23 04:00:00|898.6|897|894.1|892.5|903.1|901.5|893.5|891.9|160882
1445745600000|2015-10-25 04:00:00|896.1|894.5|895|893.4|900.6|899|894.7|893.1|8463
1445832000000|2015-10-26 04:00:00|895.1|893.5|885.2|883.6|896.7|895.1|881.4|879.8|109128
1445918400000|2015-10-27 04:00:00|885.4|883.8|888.4|886.8|895.3|893.7|885.2|883.6|87393
1446004800000|2015-10-28 04:00:00|888.6|887|884.3|882.7|890.7|889.1|882.1|880.5|87887
1446091200000|2015-10-29 04:00:00|884.4|882.8|882.7|881.1|887|885.4|876.1|874.5|160807
1446177600000|2015-10-30 04:00:00|882.9|881.3|885.4|883.8|888.1|886.5|881.7|880.1|95629
1446350400000|2015-11-01 04:00:00|888.3|886.7|887.7|886.1|890.4|888.8|887|885.4|6651
1446440400000|2015-11-02 05:00:00|887.8|886.2|880.1|878.5|891.5|889.9|879.1|877.5|97285
1446526800000|2015-11-03 05:00:00|880.2|878.6|882.1|880.5|887.5|885.9|876.4|874.8|124829
1446613200000|2015-11-04 05:00:00|882.2|880.6|883.3|881.7|887.6|886|879.9|878.3|105194
1446699600000|2015-11-05 05:00:00|883.1|881.5|866.7|865.1|885.6|884|864.4|862.8|152958
1446786000000|2015-11-06 05:00:00|866.5|864.9|868.6|867|869.3|867.7|859.2|857.6|144597
1446958800000|2015-11-08 05:00:00|868.6|867|870.6|869|871.9|870.3|867.1|865.5|143740
1447045200000|2015-11-09 05:00:00|870.8|869.2|868.3|866.7|873.1|871.5|866.2|864.6|85276
1447131600000|2015-11-10 05:00:00|868.6|867|860.8|859.2|869.3|867.7|851.1|849.5|171050
1447218000000|2015-11-11 05:00:00|860.6|859|860.4|858.8|862.5|860.9|855|853.4|83125
1447304400000|2015-11-12 05:00:00|860.2|858.6|860.2|858.6|866|864.4|856|854.4|112100
1447390800000|2015-11-13 05:00:00|860.1|858.5|856.9|855.3|862.9|861.3|855.4|853.8|65614
1447563600000|2015-11-15 05:00:00|855.4|853.8|856.2|854.6|859.2|857.6|855|853.4|22219
1447650000000|2015-11-16 05:00:00|856.5|854.9|860|858.4|861.7|860.1|852.2|850.6|92118
1447736400000|2015-11-17 05:00:00|860.1|858.5|864|862.4|865.8|864.2|858.8|857.2|104303
1447822800000|2015-11-18 05:00:00|863.8|862.2|855.4|853.8|868.5|866.9|853.7|852.1|131239
1447909200000|2015-11-19 05:00:00|854.9|853.3|857.3|855.7|863.9|862.3|853.7|852.1|129338
1447995600000|2015-11-20 05:00:00|857.4|855.8|859.3|857.7|862.2|860.6|853.3|851.7|130988
1448168400000|2015-11-22 05:00:00|856.1|854.5|853.6|852|856.9|855.3|852.2|850.6|18400
1448254800000|2015-11-23 05:00:00|853.9|852.3|863.4|861.8|866.5|864.9|845.6|844|228843
1448341200000|2015-11-24 05:00:00|863.7|862.1|865|863.4|870.2|868.6|862.8|861.2|124657
1448427600000|2015-11-25 05:00:00|864.9|863.3|875.4|873.8|878|876.4|863.6|862|149263
1448600400000|2015-11-27 05:00:00|874.8|873.2|874|872.4|878.9|877.3|872.5|870.9|66886
1448773200000|2015-11-29 05:00:00|874.5|872.9|872.7|871.1|875.4|873.8|871.7|870.1|9821
1448859600000|2015-11-30 05:00:00|872.8|871.2|885.5|883.9|886.8|885.2|872.8|871.2|140172
1448946000000|2015-12-01 05:00:00|885.4|883.8|893.2|891.6|893.6|892|881.4|879.8|160513
1449032400000|2015-12-02 05:00:00|893.1|891.5|891.3|889.7|896.2|894.6|886.2|884.6|182004
1449118800000|2015-12-03 05:00:00|891.5|889.9|898.3|896.7|899.5|897.9|886.8|885.2|190629
1449205200000|2015-12-04 05:00:00|898.4|896.8|907.8|906.2|908.3|906.7|894.5|892.9|178422
1449464400000|2015-12-07 05:00:00|907.1|905.5|885.3|883.7|910|908.4|883.6|882|402899
1449550800000|2015-12-08 05:00:00|885.4|883.8|880.1|878.5|887|885.4|875|873.4|199806
1449637200000|2015-12-09 05:00:00|880.2|878.6|878.5|876.9|885.7|884.1|871.9|870.3|237378
1449723600000|2015-12-10 05:00:00|878.7|877.1|877.5|875.9|888.7|887.1|875|873.4|200877
1449810000000|2015-12-11 05:00:00|877.6|876|874.6|873|886.7|885.1|872.3|870.7|144872
1449982800000|2015-12-13 05:00:00|872.8|871.2|873.4|871.8|876.1|874.5|871.3|869.7|11137
1450069200000|2015-12-14 05:00:00|873.5|871.9|875|873.4|879.6|878|870.3|868.7|132492
1450155600000|2015-12-15 05:00:00|875.1|873.5|870.9|869.3|876.6|875|867.7|866.1|123886
1450242000000|2015-12-16 05:00:00|870.8|869.2|858|856.4|871.6|870|856.9|855.3|166553
1450328400000|2015-12-17 05:00:00|858.1|856.5|877.5|875.9|879.3|877.7|855.1|853.5|212521
1450414800000|2015-12-18 05:00:00|877.4|875.8|894.3|892.7|894.8|893.2|876|874.4|279037
1450587600000|2015-12-20 05:00:00|893.1|891.5|892.6|891|893.1|891.5|888.2|886.6|54515
1450674000000|2015-12-21 05:00:00|892.5|890.9|893.3|891.7|897.4|895.8|888.2|886.6|134023
1450760400000|2015-12-22 05:00:00|893.4|891.8|888.1|886.5|896.1|894.5|886.1|884.5|80461
1450846800000|2015-12-23 05:00:00|888|886.4|883.4|881.8|889.5|887.9|881.5|879.9|134012
1450933200000|2015-12-24 05:00:00|883.5|881.9|875.9|874.3|884.9|883.3|874.2|872.6|42126
1451278800000|2015-12-28 05:00:00|869.3|867.7|868.4|866.8|869.8|868.2|862.4|860.8|67705
1451365200000|2015-12-29 05:00:00|868.5|866.9|871.9|870.3|873.8|872.2|864.2|862.6|116946
1451451600000|2015-12-30 05:00:00|871.8|870.2|873.3|871.7|875.3|873.7|865.9|864.3|155311
1451538000000|2015-12-31 05:00:00|873.2|871.6|866.2|864.6|875.1|873.5|865.4|863.8|84228
1451883600000|2016-01-04 05:00:00|862.2|860.6|862.8|861.2|862.9|861.3|855.5|853.9|127918
1451970000000|2016-01-05 05:00:00|862.7|861.1|858.7|857.1|866.6|865|857.2|855.6|130599
1452056400000|2016-01-06 05:00:00|858.8|857.2|864.9|863.3|869.9|868.3|854.1|852.5|267027
1452142800000|2016-01-07 05:00:00|865|863.4|870.6|869|870.9|869.3|860.4|858.8|143334
1452229200000|2016-01-08 05:00:00|870.7|869.1|866.5|864.9|872.9|871.3|865.7|864.1|104027
1452402000000|2016-01-10 05:00:00|866.8|865.2|865.9|864.3|868.2|866.6|863.9|862.3|7874
1452488400000|2016-01-11 05:00:00|865.7|864.1|862.7|861.1|871.1|869.5|861.1|859.5|120142
1452574800000|2016-01-12 05:00:00|862.6|861|873.4|871.8|882.3|880.7|858.6|857|241866
1452661200000|2016-01-13 05:00:00|873.1|871.5|878.9|877.3|881.5|879.9|872.1|870.5|132548
1452747600000|2016-01-14 05:00:00|879.2|877.6|881.4|879.8|885.2|883.6|875.7|874.1|127552
1452834000000|2016-01-15 05:00:00|881.6|880|878.2|876.6|882.4|880.8|871.9|870.3|143157
1453093200000|2016-01-18 05:00:00|881.8|880.2|884.6|883|885.9|884.3|881.8|880.2|21412
1453179600000|2016-01-19 05:00:00|884.9|883.3|882.4|880.8|888.6|887|881.1|879.5|138191
1453266000000|2016-01-20 05:00:00|882.6|881|876.2|874.6|884.6|883|871.5|869.9|171258
1453352400000|2016-01-21 05:00:00|876|874.4|882|880.4|886.4|884.8|873|871.4|190013
1453438800000|2016-01-22 05:00:00|882.1|880.5|877.2|875.6|887.2|885.6|875.5|873.9|120425
1453611600000|2016-01-24 05:00:00|877.3|875.7|877.4|875.8|879.9|878.3|877.1|875.5|7897
1453698000000|2016-01-25 05:00:00|877.6|876|882.7|881.1|883.4|881.8|871.9|870.3|142690
1453784400000|2016-01-26 05:00:00|882.6|881|878.4|876.8|882.6|881|876.8|875.2|123833
1453870800000|2016-01-27 05:00:00|878.3|876.7|884.2|882.6|886.1|884.5|877.7|876.1|184312
1453957200000|2016-01-28 05:00:00|884.1|882.5|869.9|868.3|885.4|883.8|868.9|867.3|197532
1454043600000|2016-01-29 05:00:00|870|868.4|883|881.4|884.2|882.6|868.6|867|229239
1454216400000|2016-01-31 05:00:00|884.3|882.7|882.4|880.8|884.6|883|880.5|878.9|7257
1454302800000|2016-02-01 05:00:00|882.3|880.7|883.4|881.8|883.7|882.1|877.6|876|126603
1454389200000|2016-02-02 05:00:00|883.5|881.9|886.1|884.5|890.5|888.9|879.6|878|132044
1454475600000|2016-02-03 05:00:00|886.3|884.7|881.4|879.8|887.6|886|876.1|874.5|200829
1454562000000|2016-02-04 05:00:00|881.5|879.9|878.7|877.1|886.1|884.5|874.7|873.1|165812
1454648400000|2016-02-05 05:00:00|878.8|877.2|870.8|869.2|881|879.4|869.4|867.8|131404
1454821200000|2016-02-07 05:00:00|869.7|868.1|869.6|868|871.2|869.6|869.4|867.8|192055
1454907600000|2016-02-08 05:00:00|869.5|867.9|865.9|864.3|870|868.4|863.9|862.3|118000
1454994000000|2016-02-09 05:00:00|866|864.4|865.4|863.8|868.7|867.1|862.2|860.6|174193
1455080400000|2016-02-10 05:00:00|865.2|863.6|866.8|865.2|868.7|867.1|864.3|862.7|99602
1455166800000|2016-02-11 05:00:00|866.7|865.1|877.9|876.3|878.1|876.5|865.4|863.8|165665
1455253200000|2016-02-12 05:00:00|877.8|876.2|875.5|873.9|878.4|876.8|871.3|869.7|96942
1455512400000|2016-02-15 05:00:00|878.4|876.8|883.9|882.3|884.4|882.8|878.4|876.8|52170
1455598800000|2016-02-16 05:00:00|884|882.4|880.4|878.8|885.2|883.6|875.9|874.3|193787
1455685200000|2016-02-17 05:00:00|880.3|878.7|884.9|883.3|887|885.4|879|877.4|157213
1455771600000|2016-02-18 05:00:00|884.8|883.2|882.9|881.3|885|883.4|880.6|879|513704
1455858000000|2016-02-19 05:00:00|882.8|881.2|882.1|880.5|884|882.4|880.3|878.7|96878
1456030800000|2016-02-21 05:00:00|884|882.4|885.1|883.5|885.6|884|882.6|881|36010
1456117200000|2016-02-22 05:00:00|885.2|883.6|880.6|879|889.8|888.2|880|878.4|278379
1456203600000|2016-02-23 05:00:00|880.7|879.1|870.1|868.5|881.3|879.7|869.8|868.2|403489
1456290000000|2016-02-24 05:00:00|870.2|868.6|870.2|868.6|874.4|872.8|868.7|867.1|287550
1456376400000|2016-02-25 05:00:00|870.1|868.5|866.8|865.2|875.6|874|864.1|862.5|58966
1456462800000|2016-02-26 05:00:00|866.6|865|862.5|860.9|868.1|866.5|860.7|859.1|85709
1456635600000|2016-02-28 05:00:00|861.5|859.9|862.9|861.3|863.4|861.8|859.4|857.8|31198
1456722000000|2016-02-29 05:00:00|862.7|861.1|861.7|860.1|863.9|862.3|859.1|857.5|102185
1456808400000|2016-03-01 05:00:00|861.5|859.9|858.7|857.1|865.5|863.9|856.4|854.8|131529
1456894800000|2016-03-02 05:00:00|858.9|857.3|861.6|860|864.4|862.8|855.6|854|159703
1456981200000|2016-03-03 05:00:00|861.8|860.2|867.5|865.9|867.9|866.3|857.2|855.6|107934
1457067600000|2016-03-04 05:00:00|867.6|866|877.9|876.3|878.6|877|867.2|865.6|248867
1457240400000|2016-03-06 05:00:00|881.7|880.1|883.8|882.2|886.3|884.7|880.7|879.1|18566
1457326800000|2016-03-07 05:00:00|884|882.4|880.5|878.9|887.6|886|878.9|877.3|172493
1457413200000|2016-03-08 05:00:00|880.2|878.6|882.5|880.9|885.3|883.7|875.5|873.9|140283
1457499600000|2016-03-09 05:00:00|882.4|880.8|886.8|885.2|888.3|886.7|880.8|879.2|161966
1457586000000|2016-03-10 05:00:00|886.5|884.9|893.6|892|894.1|892.5|881.8|880.2|146852
1457672400000|2016-03-11 05:00:00|893.3|891.7|894.6|893|897.1|895.5|890.6|889|131273
1457845200000|2016-03-13 05:00:00|893.4|891.8|896.2|894.6|897.7|896.1|893.4|891.8|12503
1457928000000|2016-03-14 04:00:00|896.1|894.5|894.8|893.2|897.7|896.1|891.2|889.6|106535
1458014400000|2016-03-15 04:00:00|894.7|893.1|889.9|888.3|895.8|894.2|889.4|887.8|120369
1458100800000|2016-03-16 04:00:00|889.8|888.2|899.2|897.6|900|898.4|887.2|885.6|108905
1458187200000|2016-03-17 04:00:00|899.3|897.7|902.6|901|905.5|903.9|894.8|893.2|188420
1458273600000|2016-03-18 04:00:00|902.4|900.8|898.4|896.8|905.9|904.3|898.4|896.8|93561
1458446400000|2016-03-20 04:00:00|896.9|895.3|897|895.4|898.7|897.1|893.9|892.3|14071
1458532800000|2016-03-21 04:00:00|897.1|895.5|906.8|905.2|907.6|906|895.7|894.1|150982
1458619200000|2016-03-22 04:00:00|907.1|905.5|913|911.4|915.5|913.9|905.1|903.5|238991
1458705600000|2016-03-23 04:00:00|912.9|911.3|909.3|907.7|912.9|911.3|903.3|901.7|173286
1458792000000|2016-03-24 04:00:00|909.1|907.5|912.6|911|913.7|912.1|904.1|902.5|173687
1459051200000|2016-03-27 04:00:00|913.7|912.1|912.6|911|917.1|915.5|912.4|910.8|18026
1459137600000|2016-03-28 04:00:00|912.7|911.1|911.2|909.6|915.9|914.3|908.9|907.3|141145
1459224000000|2016-03-29 04:00:00|911.4|909.8|916.5|914.9|919.4|917.8|909.6|908|194040
1459310400000|2016-03-30 04:00:00|916.7|915.1|909.9|908.3|919.5|917.9|907.9|906.3|167375
1459396800000|2016-03-31 04:00:00|909.8|908.2|918.7|917.1|920.9|919.3|899.1|897.4|417480
1459483200000|2016-04-01 04:00:00|918.8|917.2|922.1|920.5|923.1|921.5|913.8|912.2|185050
1459656000000|2016-04-03 04:00:00|921.8|920.2|923.4|921.8|925.8|924.2|921.1|919.5|8864
1459742400000|2016-04-04 04:00:00|923.6|922|918.8|917.2|924.9|923.3|915.3|913.7|113085
1459828800000|2016-04-05 04:00:00|918.9|917.3|909.2|907.6|920.1|918.5|907.2|905.6|106292
1459915200000|2016-04-06 04:00:00|909.3|907.7|912.3|910.7|913.6|912|905|903.4|114335
1460001600000|2016-04-07 04:00:00|912.2|910.6|908.9|907.3|913.7|912.1|907.3|905.7|93012
1460088000000|2016-04-08 04:00:00|908.8|907.2|921|919.4|921.2|919.6|907.8|906.2|133887
1460260800000|2016-04-10 04:00:00|920.7|919.1|926.7|925.1|928.2|926.6|920|918.4|18951
1460347200000|2016-04-11 04:00:00|926.8|925.2|937.1|935.5|938.1|936.5|923.6|922|178538
1460433600000|2016-04-12 04:00:00|937|935.4|950|948.4|953.4|951.8|929.8|928.2|247333
1460520000000|2016-04-13 04:00:00|950.1|948.5|963.2|961.6|964.6|963|947.8|946.2|223104
1460606400000|2016-04-14 04:00:00|963.1|961.5|956|954.4|963.2|961.6|950.8|949.2|177510
1460692800000|2016-04-15 04:00:00|955.9|954.3|959.8|958.2|963.3|961.7|951.5|949.9|158572
1460865600000|2016-04-17 04:00:00|960.2|958.6|966.8|965.2|969.5|967.9|955.3|953.7|27726
1460952000000|2016-04-18 04:00:00|967|965.4|964.7|963.1|970|968.4|958.5|956.9|158603
1461038400000|2016-04-19 04:00:00|964.5|962.9|993.4|991.8|996.3|994.7|963.5|961.9|204379
1461124800000|2016-04-20 04:00:00|993.5|991.9|1023.6|1022|1026|1024.4|982.5|980.9|226417
1461211200000|2016-04-21 04:00:00|1023.7|1022.1|1007.6|1006|1041.2|1039.6|1003.8|1002.2|206055
1461297600000|2016-04-22 04:00:00|1007.7|1006.1|991.3|989.7|1016|1014.4|986|984.4|136549
1461470400000|2016-04-24 04:00:00|992.4|990.8|988.8|987.2|993.9|992.3|984.4|982.8|10709
1461556800000|2016-04-25 04:00:00|988.9|987.3|1002.4|1000.8|1027.7|1026.1|985|983.4|108759
1461643200000|2016-04-26 04:00:00|1002.5|1000.9|1020.7|1019.1|1027.9|1026.3|999.7|998.1|93931
1461729600000|2016-04-27 04:00:00|1020.6|1019|1019.1|1017.5|1027.8|1026.2|1009.3|1007.7|71553
1461816000000|2016-04-28 04:00:00|1019.2|1017.6|1020.2|1018.6|1044.7|1043.1|1016.6|1015|211056
1461902400000|2016-04-29 04:00:00|1020.3|1018.7|1028.6|1027|1036.8|1035.2|1017|1015.4|186972
1462075200000|2016-05-01 04:00:00|1028.4|1026.8|1030.5|1028.9|1032.6|1031|1025.2|1023.6|8340
1462161600000|2016-05-02 04:00:00|1030.4|1028.8|1047.1|1045.5|1049.1|1047.5|1019.9|1018.3|198234
1462248000000|2016-05-03 04:00:00|1047.2|1045.6|1025.6|1024|1056.6|1055|1021.5|1019.9|288134
1462334400000|2016-05-04 04:00:00|1025.3|1023.7|1033|1031.4|1045.2|1043.6|1023.1|1021.5|232744
1462420800000|2016-05-05 04:00:00|1033.1|1031.5|1013.7|1012.1|1047.1|1045.5|1008.4|1006.8|257497
1462507200000|2016-05-06 04:00:00|1013.6|1012|1038.3|1036.7|1038.3|1036.7|1011.8|1010.2|176206
1462680000000|2016-05-08 04:00:00|1037.1|1035.5|1034.7|1033.1|1044.1|1042.5|1032.1|1030.5|23460
1462766400000|2016-05-09 04:00:00|1034.8|1033.2|1031.1|1029.5|1043.4|1041.8|1019.5|1017.9|170627
1462852800000|2016-05-10 04:00:00|1030.9|1029.3|1090.2|1088.6|1092.2|1090.6|1025.9|1024.3|365515
1462939200000|2016-05-11 04:00:00|1090.3|1088.7|1085.6|1084|1091.5|1089.9|1073.5|1071.9|202769
1463025600000|2016-05-12 04:00:00|1085.3|1083.7|1068.4|1066.8|1090.4|1088.8|1063.6|1062|228585
1463112000000|2016-05-13 04:00:00|1068.5|1066.9|1063.5|1061.9|1071.9|1070.3|1058.3|1056.7|132066
1463284800000|2016-05-15 04:00:00|1061.8|1060.2|1063.9|1062.3|1071.9|1070.3|1058.4|1056.8|12904
1463371200000|2016-05-16 04:00:00|1063.7|1062.1|1065.7|1064.1|1068.2|1066.6|1055.6|1054|90251
1463457600000|2016-05-17 04:00:00|1065.9|1064.3|1082|1080.4|1087.6|1086|1063|1061.4|133822
1463544000000|2016-05-18 04:00:00|1082.1|1080.5|1067.1|1065.5|1082.5|1080.9|1063.7|1062.1|137422
1463630400000|2016-05-19 04:00:00|1067.2|1065.6|1072|1070.4|1074.3|1072.7|1050|1048.4|172705
1463716800000|2016-05-20 04:00:00|1072.2|1070.6|1073|1071.4|1085.3|1083.7|1061.5|1059.9|202714
1463889600000|2016-05-22 04:00:00|1071.2|1069.6|1064.6|1063|1075.4|1073.8|1060.5|1058.9|13590
1463976000000|2016-05-23 04:00:00|1064.5|1062.9|1046.9|1045.3|1067.9|1066.3|1044.7|1043.1|132569
1464062400000|2016-05-24 04:00:00|1046.7|1045.1|1058|1056.4|1065|1063.4|1039.9|1038.3|126387
1464148800000|2016-05-25 04:00:00|1057.9|1056.3|1076.8|1075.2|1082.4|1080.8|1053.6|1052|143859
1464235200000|2016-05-26 04:00:00|1076.6|1075|1078.4|1076.8|1091.5|1089.9|1067.6|1066|146193
1464321600000|2016-05-27 04:00:00|1078.3|1076.7|1080.6|1079|1083.8|1082.2|1066.6|1065|97375
1464580800000|2016-05-30 04:00:00|1078.5|1076.9|1086.7|1085.1|1088.6|1087|1077.7|1076.1|10460
1464667200000|2016-05-31 04:00:00|1086.8|1085.2|1067.4|1065.8|1088.6|1087|1062|1060.4|101070
1464753600000|2016-06-01 04:00:00|1067.3|1065.7|1095.7|1094.1|1099.7|1098.1|1062.8|1061.2|147196
1464840000000|2016-06-02 04:00:00|1095.6|1094|1124.3|1122.7|1127.3|1125.7|1094|1092.4|221300
1464926400000|2016-06-03 04:00:00|1124.2|1122.6|1118.4|1116.8|1143.4|1141.8|1111.7|1110.1|165854
1465099200000|2016-06-05 04:00:00|1123.5|1121.9|1132.1|1130.5|1133.3|1131.7|1123.4|1121.8|10020
1465185600000|2016-06-06 04:00:00|1132.2|1130.6|1129.4|1127.8|1145.4|1143.8|1119.3|1117.7|118643
1465272000000|2016-06-07 04:00:00|1129.3|1127.7|1136.2|1134.6|1138.2|1136.6|1119.7|1118.1|147579
1465358400000|2016-06-08 04:00:00|1136.3|1134.7|1166.1|1164.5|1177.1|1175.5|1134.6|1133|173947
1465444800000|2016-06-09 04:00:00|1166|1164.4|1166.5|1164.9|1173.2|1171.6|1153.7|1152.1|127400
1465531200000|2016-06-10 04:00:00|1166.4|1164.8|1171.1|1169.5|1197.8|1196.2|1161.1|1159.5|189609
1465704000000|2016-06-12 04:00:00|1186.5|1184.9|1188.9|1187.3|1192.9|1191.3|1180.8|1179.2|13660
1465790400000|2016-06-13 04:00:00|1188.8|1187.2|1148.6|1147|1189.4|1187.8|1145.9|1144.3|126555
1465876800000|2016-06-14 04:00:00|1148.8|1147.2|1157.1|1155.5|1166.2|1164.6|1145.5|1143.9|107464
1465963200000|2016-06-15 04:00:00|1157.2|1155.6|1136.7|1135.1|1166.1|1164.5|1136.1|1134.5|87522
1466049600000|2016-06-16 04:00:00|1136.8|1135.2|1136|1134.4|1141.1|1139.5|1118.1|1116.5|84888
1466136000000|2016-06-17 04:00:00|1135.9|1134.3|1153.2|1151.6|1154.3|1152.7|1130.1|1128.5|77610
1466308800000|2016-06-19 04:00:00|1145.6|1144|1140.5|1138.9|1149.1|1147.5|1134.4|1132.8|6742
1466395200000|2016-06-20 04:00:00|1140.6|1139|1138.4|1136.8|1145.6|1144|1133.8|1132.2|45887
1466481600000|2016-06-21 04:00:00|1138.3|1136.7|1121.8|1120.2|1142.9|1141.3|1112.1|1110.5|75876
1466568000000|2016-06-22 04:00:00|1121.4|1119.8|1120.1|1118.5|1132.3|1130.7|1115.6|1114|67174
1466654400000|2016-06-23 04:00:00|1119.9|1118.3|1094.5|1092.9|1130.7|1129.1|1093.4|1091.8|41910
1466740800000|2016-06-24 04:00:00|1094.4|1092.8|1092.7|1091.1|1102.7|1101.1|1081.8|1080.2|24925
1466913600000|2016-06-26 04:00:00|1086.7|1085.1|1102.9|1101.3|1105|1103.4|1084.4|1082.8|2917
1467000000000|2016-06-27 04:00:00|1103|1101.4|1129.8|1128.2|1132|1130.4|1101.1|1099.5|26561
1467086400000|2016-06-28 04:00:00|1129.9|1128.3|1120.9|1119.3|1144.4|1142.8|1119.2|1117.6|46853
1467172800000|2016-06-29 04:00:00|1120.5|1118.9|1126.9|1125.3|1132.5|1130.9|1116.5|1114.9|48865
1467259200000|2016-06-30 04:00:00|1127|1125.4|1157.5|1155.9|1165.9|1164.3|1099.6|1098|78247
1467345600000|2016-07-01 04:00:00|1157.6|1156|1144.4|1142.8|1159.3|1157.7|1143|1141.4|48010
1467691200000|2016-07-05 04:00:00|1111.5|1109.9|1077.8|1076.2|1111.7|1110.1|1073.6|1072|61191
1467777600000|2016-07-06 04:00:00|1077.6|1076|1080.7|1079.1|1091.5|1089.9|1044.5|1042.9|77384
1467864000000|2016-07-07 04:00:00|1080.6|1079|1031.2|1029.6|1081.3|1079.7|1024.8|1023.2|77537
1467950400000|2016-07-08 04:00:00|1031.4|1029.8|1061.4|1059.8|1062.6|1061|1029.1|1027.5|50755
1468123200000|2016-07-10 04:00:00|1074.4|1072.8|1072.7|1071.1|1079.3|1077.7|1063.1|1061.5|10169
1468209600000|2016-07-11 04:00:00|1072.6|1071|1061|1059.4|1074.8|1073.2|1052.5|1050.9|50458
1468296000000|2016-07-12 04:00:00|1060.5|1058.9|1092.3|1090.7|1098|1096.4|1053|1051.4|67411
1468382400000|2016-07-13 04:00:00|1092.4|1090.8|1112.4|1110.8|1120.3|1118.7|1087.4|1085.8|70229
1468468800000|2016-07-14 04:00:00|1112.5|1110.9|1070.5|1068.9|1123.7|1122.1|1059.8|1058.2|83656
1468555200000|2016-07-15 04:00:00|1070.4|1068.8|1056.7|1055.1|1079.4|1077.8|1033.5|1031.9|70907
1468728000000|2016-07-17 04:00:00|1048.3|1045.3|1057.7|1056.1|1059.6|1058|1040.6|1039|7611
1468814400000|2016-07-18 04:00:00|1057.6|1056|1050.5|1048.9|1070.4|1068.8|1034.4|1032.8|63228
1468900800000|2016-07-19 04:00:00|1050.6|1049|1028|1026.4|1059.6|1058|1022.7|1021.1|73386
1468987200000|2016-07-20 04:00:00|1027.9|1026.3|1015.4|1013.8|1039.2|1037.6|1005.4|1003.8|64066
1469073600000|2016-07-21 04:00:00|1015.7|1014.1|1003.7|1002.1|1025.4|1023.8|1002.8|1001.2|59205
1469160000000|2016-07-22 04:00:00|1003.8|1002.2|989.5|987.9|1004.7|1003.1|967.2|965.6|71333
1469332800000|2016-07-24 04:00:00|980|978.4|983.5|981.9|987.8|986.2|979.3|977.7|6649
1469419200000|2016-07-25 04:00:00|983.3|981.7|965|963.4|992.5|990.9|964|962.4|63256
1469505600000|2016-07-26 04:00:00|965.3|963.7|980.4|978.8|984.5|982.9|965.3|963.7|53374
1469592000000|2016-07-27 04:00:00|980.2|978.6|992.6|991|997.5|995.9|972.6|971|56402
1469678400000|2016-07-28 04:00:00|992.7|991.1|980.9|979.3|995|993.4|974|972.4|52301
1469764800000|2016-07-29 04:00:00|981|979.4|1001.7|1000.1|1006.6|1005|969.7|968.1|48163
1469937600000|2016-07-31 04:00:00|993.4|991.8|991.4|989.8|1000.4|998.8|989.7|988.1|6531
1470024000000|2016-08-01 04:00:00|991.7|990.1|959.4|957.8|993.7|992.1|956.5|954.9|58284
1470110400000|2016-08-02 04:00:00|959.5|957.9|954|952.4|968.8|967.2|944.1|942.5|58483
1470196800000|2016-08-03 04:00:00|953.9|952.3|957.2|955.6|967.5|965.9|952.9|951.3|47082
1470283200000|2016-08-04 04:00:00|957.1|955.5|970.4|968.8|972.7|971.1|951.5|949.9|41623
1470369600000|2016-08-05 04:00:00|970.3|968.7|975.9|974.3|980.4|978.8|966.9|965.3|38159
1470542400000|2016-08-07 04:00:00|981.3|979.7|982.4|980.8|989.6|988|979.8|978.2|6097
1470628800000|2016-08-08 04:00:00|982.5|980.9|988.1|986.5|988.6|987|971.4|969.8|37983
1470715200000|2016-08-09 04:00:00|987.9|986.3|995.9|994.3|999.7|998.1|978.2|976.6|45044
1470801600000|2016-08-10 04:00:00|995.6|994|985.3|983.7|998.2|996.6|973.7|972.1|48852
1470888000000|2016-08-11 04:00:00|985.5|983.9|987.3|985.7|990.5|988.9|979.1|977.5|39386
1470974400000|2016-08-12 04:00:00|987.2|985.6|983.8|982.2|992.8|991.2|963.6|962|56995
1471147200000|2016-08-14 04:00:00|982.6|981|996.3|994.7|1000.2|998.6|980.8|979.2|7387
1471233600000|2016-08-15 04:00:00|996.4|994.8|1010.5|1008.9|1014.7|1013.1|996.3|994.7|48123
1471320000000|2016-08-16 04:00:00|1010.6|1009|1006.7|1005.1|1016.2|1014.6|1001.8|1000.2|46241
1471406400000|2016-08-17 04:00:00|1006.8|1005.2|1016.3|1014.7|1018|1016.4|1006.4|1004.8|37503
1471492800000|2016-08-18 04:00:00|1016.4|1014.8|1004|1002.4|1017.7|1016.1|997|995.4|63529
1471579200000|2016-08-19 04:00:00|1003.8|1002.2|1004.9|1003.3|1011|1009.4|999|997.4|38132
1471752000000|2016-08-21 04:00:00|1002.5|1000.9|1007.2|1005.6|1012.4|1010.8|1000.3|998.7|5710
1471838400000|2016-08-22 04:00:00|1007.3|1005.7|1011.5|1009.9|1020.9|1019.3|1000.2|998.6|46285
1471924800000|2016-08-23 04:00:00|1010.6|1009|1008.8|1007.2|1017.7|1016.1|1007.6|1006|42828
1472011200000|2016-08-24 04:00:00|1008.5|1006.9|997.5|995.9|1011.6|1010|994.7|993.1|55809
1472097600000|2016-08-25 04:00:00|997.4|995.8|976.3|974.7|1003.7|1002.1|975.6|974|64553
1472184000000|2016-08-26 04:00:00|976.6|975|968.5|966.9|981.1|979.5|962.3|960.7|51302
1472356800000|2016-08-28 04:00:00|969.4|967.8|971.7|970.1|975.7|974.1|963.8|962.2|6981
1472443200000|2016-08-29 04:00:00|971.4|969.8|966.9|965.3|973.3|971.7|963.5|961.9|40793
1472529600000|2016-08-30 04:00:00|966.7|965.1|948.5|946.9|967.7|966.1|948|946.4|53677
1472616000000|2016-08-31 04:00:00|948.6|947|948|946.4|957.7|956.1|940|938.4|52343
1472702400000|2016-09-01 04:00:00|948.1|946.5|954.8|953.2|956.3|954.7|939.2|937.6|44633
1472788800000|2016-09-02 04:00:00|954.7|953.1|955|953.4|957.6|956|948.9|947.3|37369
1473048000000|2016-09-05 04:00:00|955.4|953.8|955.4|953.8|957.9|956.3|954.2|952.6|2911
1473134400000|2016-09-06 04:00:00|955.7|954.1|965.1|963.5|966.2|964.6|949|947.4|44236
1473220800000|2016-09-07 04:00:00|964.8|963.2|979.8|978.2|980.4|978.8|963.6|962|44883
1473307200000|2016-09-08 04:00:00|980.1|978.5|977.4|975.8|986|984.4|972.8|971.2|42323
1473393600000|2016-09-09 04:00:00|977.3|975.7|980.8|979.2|985.7|984.1|974.5|972.9|38935
1473566400000|2016-09-11 04:00:00|980.9|978.9|974.8|973.2|982.1|980.5|973.1|971.5|4167
1473652800000|2016-09-12 04:00:00|974.9|973.3|968.4|966.8|992|990.4|961.8|960.2|62893
1473739200000|2016-09-13 04:00:00|968.3|966.7|949.1|947.5|970.4|968.8|945.9|944.3|57906
1473825600000|2016-09-14 04:00:00|949.3|947.7|946.2|944.6|951.2|949.6|944|942.4|47016
1473912000000|2016-09-15 04:00:00|946.4|944.8|953.2|951.6|956.5|954.9|944.9|943.3|38925
1473998400000|2016-09-16 04:00:00|953.1|951.5|969.4|967.8|972.2|970.6|949.2|947.6|48459
1474171200000|2016-09-18 04:00:00|974.1|972.5|981.2|979.6|982|980.4|972.2|970.6|6524
1474257600000|2016-09-19 04:00:00|981.3|979.7|983.2|981.6|986.3|984.7|969.9|968.3|44025
1474344000000|2016-09-20 04:00:00|983.4|981.8|990.4|988.8|997.5|995.9|981.3|979.7|59087
1474430400000|2016-09-21 04:00:00|990.3|988.7|980.4|978.8|994|992.4|975.4|973.8|45890
1474516800000|2016-09-22 04:00:00|980.5|978.9|974.7|973.1|987.3|985.7|974.2|972.6|40163
1474603200000|2016-09-23 04:00:00|974.5|972.9|957.7|956.1|975.4|973.8|956.9|955.3|62052
1474776000000|2016-09-25 04:00:00|956|954.4|962.3|960.7|964.7|963.1|954.4|952.8|6193
1474862400000|2016-09-26 04:00:00|962.2|960.6|952.7|951.1|964.3|962.7|948.5|946.9|51145
1474948800000|2016-09-27 04:00:00|952.6|951|954.4|952.8|957.9|956.3|938.9|937.3|67317
1475035200000|2016-09-28 04:00:00|954.3|952.7|961.4|959.8|961.7|960.1|949.3|947.7|56183
1475121600000|2016-09-29 04:00:00|961.3|959.7|950|948.4|961.4|959.8|948.7|947.1|48633
1475208000000|2016-09-30 04:00:00|949.7|948.1|957.4|955.8|963|961.4|947.9|946.3|62203
1475380800000|2016-10-02 04:00:00|956.6|955|960.2|958.6|961.1|959.5|955.8|954.2|2683
1475467200000|2016-10-03 04:00:00|960|958.4|974.3|972.7|978.9|977.3|951.1|949.5|59017
1475553600000|2016-10-04 04:00:00|974.5|972.9|967.9|966.3|976.1|974.5|964.6|963|54215
1475640000000|2016-10-05 04:00:00|967.8|966.2|958.3|956.7|972.7|971.1|955.8|954.2|57296
1475726400000|2016-10-06 04:00:00|958.2|956.6|965.1|963.5|967.8|966.2|952.7|951.1|57803
1475812800000|2016-10-07 04:00:00|965.2|963.6|961.9|960.3|977.9|976.3|960.4|958.8|68511
1475985600000|2016-10-09 04:00:00|961.1|959.5|956.4|954.8|965.6|964|955.2|953.6|7416
1476072000000|2016-10-10 04:00:00|956.3|954.7|963.2|961.6|969.6|968|956.3|954.7|59778
1476158400000|2016-10-11 04:00:00|963.1|961.5|961.9|960.3|966.5|964.9|957.7|956.1|66163
1476244800000|2016-10-12 04:00:00|961.7|960.1|953.5|951.9|977.3|975.7|950.1|948.5|95111
1476331200000|2016-10-13 04:00:00|953.6|952|964.1|962.5|966.3|964.7|944.1|942.5|81863
1476417600000|2016-10-14 04:00:00|964|962.4|969.5|967.9|980.9|979.3|962.6|961|72326
1476590400000|2016-10-16 04:00:00|968.5|966.9|977.4|975.8|978.9|977.3|967.9|966.3|4699
1476676800000|2016-10-17 04:00:00|977.3|975.7|986.2|984.6|987.2|985.6|973.2|971.6|61229
1476763200000|2016-10-18 04:00:00|986|984.4|983.5|981.9|993.9|992.3|979.1|977.5|80803
1476849600000|2016-10-19 04:00:00|983.4|981.8|993.2|991.6|993.4|991.8|978.6|977|66108
1476936000000|2016-10-20 04:00:00|993|991.4|984.3|982.7|997.6|996|981.5|979.9|57861
1477022400000|2016-10-21 04:00:00|984.4|982.8|992.3|990.7|992.4|990.8|983.4|981.8|48286
1477195200000|2016-10-23 04:00:00|991.2|989.6|995|993.4|996.2|994.6|988.5|986.9|5100
1477281600000|2016-10-24 04:00:00|995.1|993.5|1001|999.4|1008.1|1006.5|993.9|992.3|88683
1477368000000|2016-10-25 04:00:00|1000.8|999.2|1007.7|1006.1|1008.2|1006.6|991.4|989.8|78748
1477454400000|2016-10-26 04:00:00|1007.8|1006.2|1022.4|1020.8|1024.3|1022.7|1003.7|1002.1|69008
1477540800000|2016-10-27 04:00:00|1022.5|1020.9|1022.5|1020.9|1030.1|1028.5|1012.9|1011.3|55216
1477627200000|2016-10-28 04:00:00|1022.7|1021.1|1011.6|1010|1027.2|1025.6|1009.5|1007.9|87157
1477800000000|2016-10-30 04:00:00|1012.6|1011|1012.4|1010.8|1015.1|1013.5|1009.8|1008.2|6148
1477886400000|2016-10-31 04:00:00|1012.3|1010.7|1011.7|1010.1|1017.9|1016.3|1006|1004.4|58937
1477972800000|2016-11-01 04:00:00|1012|1010.4|991.2|989.6|1015.7|1014.1|988|986.4|64841
1478059200000|2016-11-02 04:00:00|991.1|989.5|988.3|986.7|995.6|994|983.1|981.5|49375
1478145600000|2016-11-03 04:00:00|988.1|986.5|985.9|984.3|993.9|992.3|984.2|982.6|43020
1478232000000|2016-11-04 04:00:00|985.7|984.1|991.2|989.6|994.7|993.1|984.4|982.8|37820
1478404800000|2016-11-06 04:00:00|991.1|989.5|997.9|996.3|999.2|997.6|990.4|988.8|4542
1478494800000|2016-11-07 05:00:00|998.1|996.5|1006.7|1005.1|1008.2|1006.6|996.4|994.8|42359
1478581200000|2016-11-08 05:00:00|1006.6|1005|997.1|995.5|1021|1019.4|994.6|993|63249
1478667600000|2016-11-09 05:00:00|997.3|995.7|998.4|996.8|1017.8|1016.2|984.9|983.3|90237
1478754000000|2016-11-10 05:00:00|997.9|996.3|1013.8|1012.2|1019.4|1017.8|994.7|993.1|96427
1478840400000|2016-11-11 05:00:00|1014|1012.4|988.5|986.9|1017.7|1016.1|977.8|976.2|87408
1479013200000|2016-11-13 05:00:00|990|987|981.7|980.1|990.4|988.8|981.2|979.6|6936
1479099600000|2016-11-14 05:00:00|981.6|980|987.8|986.2|990.8|989.2|976.3|974.7|52322
1479186000000|2016-11-15 05:00:00|988.1|986.5|994.7|993.1|996.7|995.1|979.6|978|48956
1479272400000|2016-11-16 05:00:00|995|993.4|988.1|986.5|998.8|997.2|984.1|982.5|46993
1479358800000|2016-11-17 05:00:00|988.4|986.8|985.3|983.7|995|993.4|982.2|980.6|49651
1479445200000|2016-11-18 05:00:00|985.2|983.6|996.5|994.9|998.1|996.5|983.8|982.2|37636
1479618000000|2016-11-20 05:00:00|997.9|996.3|1005.2|1003.6|1006.2|1004.6|997.7|996.1|6306
1479704400000|2016-11-21 05:00:00|1004.9|1003.3|1027.3|1025.7|1027.5|1025.9|1003.5|1001.9|73988
1479790800000|2016-11-22 05:00:00|1027.5|1025.9|1031.5|1029.9|1035.2|1033.6|1018.8|1016.6|62660
1479877200000|2016-11-23 05:00:00|1031.6|1030|1035.8|1034.2|1037.8|1036.2|1019.5|1017.9|66720
1480050000000|2016-11-25 05:00:00|1033.1|1031.5|1048.1|1046.5|1048.8|1047.2|1032.3|1030.7|34643
1480222800000|2016-11-27 05:00:00|1046.1|1044.5|1060.8|1059.2|1062.5|1060.9|1045.4|1043.8|11842
1480309200000|2016-11-28 05:00:00|1061|1059.4|1052.7|1051.1|1067.9|1066.3|1045.8|1044.2|74323
1480395600000|2016-11-29 05:00:00|1052.6|1051|1041.5|1039.9|1059.9|1058.3|1040.5|1038.9|66200
1480482000000|2016-11-30 05:00:00|1041.3|1039.7|1040.9|1039.3|1055.2|1053.6|1034.7|1033.1|63344
1480568400000|2016-12-01 05:00:00|1040.8|1039.2|1032.3|1030.7|1043.5|1041.9|1025.9|1024.3|61042
1480654800000|2016-12-02 05:00:00|1032.4|1030.8|1032.6|1031|1041.3|1039.7|1030.3|1028.7|40400
1480827600000|2016-12-04 05:00:00|1035.9|1034.3|1041.3|1039.7|1042.4|1040.8|1032.1|1030.5|5611
1480914000000|2016-12-05 05:00:00|1041.4|1039.8|1050.3|1048.7|1053.9|1052.3|1040.1|1038.5|62185
1481000400000|2016-12-06 05:00:00|1050.5|1048.9|1049.6|1048|1066|1064.4|1048.2|1046.6|68565
1481086800000|2016-12-07 05:00:00|1049.5|1047.9|1049.6|1048|1057.7|1056.1|1044.7|1043.1|67413
1481173200000|2016-12-08 05:00:00|1049.4|1047.8|1029.6|1028|1050.6|1049|1026.6|1025|89333
1481259600000|2016-12-09 05:00:00|1029.8|1028.2|1044.3|1042.7|1044.9|1043.3|1029.3|1027.7|69447
1481432400000|2016-12-11 05:00:00|1048.1|1046.1|1052.2|1050.6|1053.3|1051.7|1043.8|1042.2|6704
1481518800000|2016-12-12 05:00:00|1052.3|1050.7|1037.5|1035.9|1052.6|1051|1032.8|1031.2|68186
1481605200000|2016-12-13 05:00:00|1037.7|1036.1|1034.7|1033.1|1045|1043.4|1031.8|1030.2|65099
1481691600000|2016-12-14 05:00:00|1034.4|1032.8|1031.2|1029.6|1035.5|1033.9|1024.6|1023|67891
1481778000000|2016-12-15 05:00:00|1031.3|1029.7|1040|1038.4|1044.3|1042.7|1026.1|1024.5|67209
1481864400000|2016-12-16 05:00:00|1039.9|1038.3|1043.2|1041.6|1044.1|1042.5|1029.4|1027.8|46442
1482037200000|2016-12-18 05:00:00|1040.7|1039.1|1044.2|1042.6|1044.5|1042.9|1034.9|1033.3|6400
1482123600000|2016-12-19 05:00:00|1044.4|1042.8|1024.9|1023.3|1045.5|1043.9|1023.7|1022.1|64454
1482210000000|2016-12-20 05:00:00|1024.8|1023.2|1016.4|1014.8|1025.3|1023.7|1011.2|1009.6|58903
1482296400000|2016-12-21 05:00:00|1016.5|1014.9|1014.1|1012.5|1019.4|1017.8|1011.6|1010|44989
1482382800000|2016-12-22 05:00:00|1014|1012.4|995.3|993.7|1014.2|1012.6|995.3|993.7|57180
1482469200000|2016-12-23 05:00:00|995.2|993.6|996.7|994.7|1003.9|1002.3|994.9|993.3|38557
1482728400000|2016-12-26 05:00:00|996.8|995.2|1000.7|999.1|1001|999.4|996.5|994.9|2381
1482814800000|2016-12-27 05:00:00|1000.6|999|1021.2|1019.6|1023.2|1021.6|1000.5|998.9|43541
1482901200000|2016-12-28 05:00:00|1021.4|1019.8|1019.2|1017.6|1026.7|1025.1|1009.7|1008.1|73081
1482987600000|2016-12-29 05:00:00|1019.3|1017.7|1011.7|1010.1|1022.6|1021|1009.6|1008|61599
1483074000000|2016-12-30 05:00:00|1011.6|1010|1004.3|1002.7|1017.4|1015.8|1001.8|1000.2|44511
1483333200000|2017-01-02 05:00:00|1005.3|1003.7|1004.6|1003|1011|1009.4|1003.8|1002.2|6974
1483419600000|2017-01-03 05:00:00|1004.8|1003.2|996.6|995|1006|1004.4|992.3|990.7|48832
1483506000000|2017-01-04 05:00:00|996.4|994.8|1011.2|1009.6|1015.2|1013.6|994.9|993.3|46866
1483592400000|2017-01-05 05:00:00|1011.1|1009.5|1010.8|1009.2|1015.5|1013.9|1007.3|1005.7|34798
1483678800000|2017-01-06 05:00:00|1011|1009.4|995.3|993.7|1011.2|1009.6|993.6|992|49428
1483851600000|2017-01-08 05:00:00|995.2|993.6|996.7|995.1|999.1|997.5|994.1|992.5|4936
1483938000000|2017-01-09 05:00:00|996.5|994.9|999|997.4|1006.2|1004.6|993.9|992.3|46387
1484024400000|2017-01-10 05:00:00|999.3|997.7|1015.9|1014.3|1016.9|1015.3|998.1|996.5|52207
1484110800000|2017-01-11 05:00:00|1015.7|1014.1|1008.7|1007.1|1015.9|1014.3|1001.7|1000.1|48306
1484197200000|2017-01-12 05:00:00|1008.6|1007|1037.3|1035.7|1041.9|1040.3|1006.9|1005.3|75005
1484283600000|2017-01-13 05:00:00|1037.5|1035.9|1045.2|1043.6|1053.5|1051.9|1033.6|1032|69996
1484542800000|2017-01-16 05:00:00|1055.8|1054.2|1060.8|1059.2|1063.6|1062|1053.6|1052|15348
1484629200000|2017-01-17 05:00:00|1060.6|1059|1066.6|1065|1076.9|1075.3|1059.1|1057.5|91309
1484715600000|2017-01-18 05:00:00|1066.4|1064.8|1075.1|1073.5|1081.5|1079.9|1064.2|1062.6|68321
1484802000000|2017-01-19 05:00:00|1075|1073.4|1066.9|1065.3|1078.9|1077.3|1065.6|1064|59802
1484888400000|2017-01-20 05:00:00|1066.8|1065.2|1069.3|1067.7|1073|1071.4|1062.1|1060.5|50206
1485061200000|2017-01-22 05:00:00|1069.5|1067.9|1066.3|1064.7|1071.7|1070.1|1064.3|1062.7|5851
1485147600000|2017-01-23 05:00:00|1066.4|1064.8|1068.6|1067|1069.7|1068.1|1057.7|1056.1|42700
1485234000000|2017-01-24 05:00:00|1068.8|1067.2|1055.6|1054|1070.6|1069|1054|1052.4|46622
1485320400000|2017-01-25 05:00:00|1055.5|1053.9|1057.5|1055.9|1062.7|1061.1|1052.8|1051.2|38782
1485406800000|2017-01-26 05:00:00|1057.4|1055.8|1046.4|1044.8|1059.8|1058.2|1046.1|1044.5|45922
1485493200000|2017-01-27 05:00:00|1046.7|1045.1|1052.5|1050.9|1055|1053.4|1046.6|1045|34927
1485666000000|2017-01-29 05:00:00|1047.6|1046|1045.2|1043.6|1047.6|1046|1043.9|1042.3|4058
1485752400000|2017-01-30 05:00:00|1045|1043.4|1024.9|1023.3|1045.5|1043.9|1023.1|1021.5|57192
1485838800000|2017-01-31 05:00:00|1025.1|1023.5|1022.6|1021|1030.5|1028.9|1022.3|1020.7|41453
1485925200000|2017-02-01 05:00:00|1022.4|1020.8|1037.5|1035.9|1042.5|1040.9|1021.1|1019.5|53454
1486011600000|2017-02-02 05:00:00|1037.4|1035.8|1040.6|1039|1048.4|1046.8|1035.6|1034|55167
1486098000000|2017-02-03 05:00:00|1040.7|1039.1|1031.2|1029.6|1045|1043.4|1030.9|1029.3|41033
1486270800000|2017-02-05 05:00:00|1032.7|1031.1|1040.8|1039.2|1044.4|1042.8|1031.2|1029.6|11208
1486357200000|2017-02-06 05:00:00|1040.9|1039.3|1043.8|1042.2|1047.3|1045.7|1037.1|1035.5|57183
1486443600000|2017-02-07 05:00:00|1043.7|1042.1|1050.4|1048.8|1052.6|1051|1037.2|1035.6|72382
1486530000000|2017-02-08 05:00:00|1050.3|1048.7|1061.1|1059.5|1065|1063.4|1050.3|1048.7|82041
1486616400000|2017-02-09 05:00:00|1061|1059.4|1057.7|1056.1|1066.9|1065.3|1050.8|1049.2|73908
1486702800000|2017-02-10 05:00:00|1057.5|1055.9|1064.1|1062.5|1069.4|1067.8|1057.2|1055.6|57739
1486875600000|2017-02-12 05:00:00|1065.7|1064.1|1061.4|1059.8|1067.1|1065.5|1061.2|1059.6|9593
1486962000000|2017-02-13 05:00:00|1061.6|1060|1056.7|1055.1|1068.4|1066.8|1055.6|1054|71029
1487048400000|2017-02-14 05:00:00|1056.6|1055|1052.7|1051.1|1060.1|1058.5|1049.4|1047.8|62400
1487134800000|2017-02-15 05:00:00|1052.6|1051|1067.8|1066.2|1069.4|1067.8|1047.2|1045.6|65830
1487221200000|2017-02-16 05:00:00|1067.9|1066.3|1046.9|1045.3|1069|1067.4|1045.7|1044.1|68021
1487307600000|2017-02-17 05:00:00|1046.8|1045.2|1042.2|1040.6|1047.7|1046.1|1038.5|1036.9|67003
1487566800000|2017-02-20 05:00:00|1041.3|1039.7|1047.2|1045.6|1052|1050.4|1041.2|1039.6|15555
1487653200000|2017-02-21 05:00:00|1047.3|1045.7|1035.6|1034|1050.5|1048.9|1034.1|1032.5|62807
1487739600000|2017-02-22 05:00:00|1035.7|1034.1|1032.6|1031|1039.7|1038.1|1030.4|1028.8|46461
1487826000000|2017-02-23 05:00:00|1032.8|1031.2|1021.7|1020.1|1033.1|1031.5|1018|1016.4|84278
1487912400000|2017-02-24 05:00:00|1021.5|1019.9|1022.3|1020.7|1024.7|1023.1|1017.8|1016.2|92773
1488085200000|2017-02-26 05:00:00|1024.6|1023|1026.5|1024.9|1027|1025.4|1023.2|1021.6|5304
1488171600000|2017-02-27 05:00:00|1026.8|1025.2|1024.8|1023.2|1027.2|1025.6|1015.3|1013.7|72872
1488258000000|2017-02-28 05:00:00|1024.6|1023|1038.9|1037.3|1054.5|1052.9|1022.7|1021.1|95364
1488344400000|2017-03-01 05:00:00|1039.2|1037.6|1049.2|1047.6|1050.8|1049.2|1036.3|1034.7|52500
1488430800000|2017-03-02 05:00:00|1049.4|1047.8|1036.3|1034.7|1049.5|1047.9|1031|1029.4|49821
1488517200000|2017-03-03 05:00:00|1036|1034.4|1036.2|1034.6|1039.5|1037.9|1027.9|1026.3|37335
1488690000000|2017-03-05 05:00:00|1039.3|1037.7|1042.1|1040.5|1043|1041.4|1037.3|1035.7|7102
1488776400000|2017-03-06 05:00:00|1042.3|1040.7|1035.5|1033.9|1047.9|1046.3|1034.7|1033.1|48833
1488862800000|2017-03-07 05:00:00|1035.4|1033.8|1025.6|1024|1037.5|1035.9|1022.1|1020.5|54353
1488949200000|2017-03-08 05:00:00|1025.4|1023.8|1019.8|1018.2|1026.1|1024.5|1016.8|1015.2|49293
1489035600000|2017-03-09 05:00:00|1019.5|1017.9|1006|1004.4|1021.3|1019.7|1005.7|1004.1|70756
1489122000000|2017-03-10 05:00:00|1006.3|1004.7|1007.8|1006.2|1008.6|1007|1003.3|1001.7|43934
1489294800000|2017-03-12 05:00:00|1007.5|1005.9|1009.3|1007.7|1010.8|1009.2|1005.5|1003.9|4536
1489377600000|2017-03-13 04:00:00|1009|1007.4|1004.5|1002.9|1010.6|1009|1003.9|1002.3|41766
1489464000000|2017-03-14 04:00:00|1004.7|1003.1|1003.6|1002|1006.5|1004.9|993|991.4|60719
1489550400000|2017-03-15 04:00:00|1003.4|1001.8|1003|1001.4|1008.7|1007.1|996.2|994.6|46122
1489636800000|2017-03-16 04:00:00|1003.3|1001.7|1001.5|999.9|1007.6|1006|997.1|995.5|41255
1489723200000|2017-03-17 04:00:00|1001.2|999.6|1001.6|1000|1005.8|1004.2|995.8|994.2|28871
1489896000000|2017-03-19 04:00:00|1005.3|1003.7|1008.5|1006.9|1010.5|1008.9|1004.2|1002.6|5723
1489982400000|2017-03-20 04:00:00|1008.7|1007.1|999.7|998.1|1010.3|1008.7|998.6|997|41691
1490068800000|2017-03-21 04:00:00|999.6|998|1004.4|1002.8|1010|1008.4|997.2|995.6|51598
1490155200000|2017-03-22 04:00:00|1004.6|1003|1001|999.4|1004.7|1003.1|996.4|994.8|44739
1490241600000|2017-03-23 04:00:00|1001.1|999.5|989.2|987.6|1001.8|1000.2|988.2|986.6|48178
1490328000000|2017-03-24 04:00:00|989.5|987.9|978.1|976.5|990.5|988.9|975|973.4|51993
1490500800000|2017-03-26 04:00:00|979.2|977.6|977.5|975.9|981.7|980.1|976|974.4|4754
1490587200000|2017-03-27 04:00:00|977.2|975.6|977.7|976.1|979.5|977.9|971.5|969.9|42761
1490673600000|2017-03-28 04:00:00|977.8|976.2|973.8|972.2|979.7|978.1|973.1|971.5|48118
1490760000000|2017-03-29 04:00:00|973.9|972.3|968.6|967|979.5|977.9|967.7|966.1|49508
1490846400000|2017-03-30 04:00:00|968.5|966.9|967.8|966.2|971.6|970|964.7|963.1|43955
1490932800000|2017-03-31 04:00:00|968.1|966.5|948.7|947.1|968.1|966.5|948.4|946.8|68364
1491105600000|2017-04-02 04:00:00|950.9|949.3|950.9|949.3|952.9|951.3|949.7|948.1|2836
1491192000000|2017-04-03 04:00:00|951.2|949.6|943.8|942.2|953.7|952.1|942.1|940.5|45268
1491278400000|2017-04-04 04:00:00|943.9|942.3|949.7|948.1|951.2|949.6|941.5|939.9|62890
1491364800000|2017-04-05 04:00:00|949.8|948.2|949.4|947.8|953.5|951.9|947.1|945.5|69846
1491451200000|2017-04-06 04:00:00|949.6|948|944.9|943.3|951.4|949.8|943.9|942.3|42207
1491537600000|2017-04-07 04:00:00|945.3|943.7|947.4|945.8|950.5|948.9|942.8|941.2|44656
1491710400000|2017-04-09 04:00:00|950.3|948.7|951.1|949.5|953.8|952.2|947.7|946.1|4358
1491796800000|2017-04-10 04:00:00|951.4|949.8|950.1|948.5|954.9|953.3|945.6|944|42948
1491883200000|2017-04-11 04:00:00|949.8|948.2|952.9|951.3|956|954.4|936.3|934.7|63668
1491969600000|2017-04-12 04:00:00|953.1|951.5|961.2|959.6|961.2|959.6|949.8|948.2|58938
1492056000000|2017-04-13 04:00:00|961.1|959.5|963.9|962.3|965.8|964.2|959|957.4|59836
1492315200000|2017-04-16 04:00:00|965.6|964|963.5|961.9|968.7|967.1|963.3|961.7|7990
1492401600000|2017-04-17 04:00:00|963.6|962|958|956.4|965.9|964.3|957.7|956.1|49139
1492488000000|2017-04-18 04:00:00|957.9|956.3|955.8|954.2|958|956.4|946.9|945.3|80669
1492574400000|2017-04-19 04:00:00|956|954.4|956.3|954.7|961.5|959.9|953.5|951.9|55789
1492660800000|2017-04-20 04:00:00|956.4|954.8|956|954.4|963.1|961.5|951.8|950.2|59269
1492747200000|2017-04-21 04:00:00|956.1|954.5|958.3|956.7|960|958.4|952.2|950.6|55730
1492920000000|2017-04-23 04:00:00|959.7|958.1|963.9|962.3|965.6|964|959.7|958.1|4496
1493006400000|2017-04-24 04:00:00|964|962.4|965.8|964.2|970.3|968.7|963.7|962.1|40757
1493092800000|2017-04-25 04:00:00|965.9|964.3|960.2|958.6|969.1|967.5|959.9|958.3|47205
1493179200000|2017-04-26 04:00:00|960.1|958.5|957.1|955.5|966.3|964.7|953.2|951.6|109297
1493265600000|2017-04-27 04:00:00|957.2|955.6|956.5|954.9|959.3|957.7|952.4|950.8|71678
1493352000000|2017-04-28 04:00:00|956.7|955.1|953.9|952.3|956.7|955.1|950.9|949.3|39358
1493524800000|2017-04-30 04:00:00|958.5|956.9|962.1|960.5|962.9|961.3|957.4|955.8|6297
1493611200000|2017-05-01 04:00:00|962.2|960.6|976.1|974.5|977.1|975.5|961.6|960|58848
1493697600000|2017-05-02 04:00:00|976.4|974.8|969.4|967.8|977.4|975.8|964.5|962.9|54728
1493784000000|2017-05-03 04:00:00|969.2|967.6|974.5|972.9|976.4|974.8|966|964.4|62974
1493870400000|2017-05-04 04:00:00|974.3|972.7|971.9|970.3|979.5|977.9|969.3|967.7|65823
1493956800000|2017-05-05 04:00:00|972.2|970.6|973.4|971.8|982.6|981|967.7|966.1|56341
1494129600000|2017-05-07 04:00:00|971|969.4|968.5|966.9|974.8|973.2|967.3|965.7|6282
1494216000000|2017-05-08 04:00:00|968.6|967|965.5|963.9|971.9|970.3|963.9|962.3|41043
1494302400000|2017-05-09 04:00:00|965.3|963.7|976.2|974.6|977.6|976|964|962.4|51832
1494388800000|2017-05-10 04:00:00|976.4|974.8|968.6|967|989.2|987.6|967.3|965.7|65395
1494475200000|2017-05-11 04:00:00|968.4|966.8|964.4|962.8|976.3|974.7|963.6|962|53469
1494561600000|2017-05-12 04:00:00|964.7|963.1|964|962.4|968.1|966.5|961.4|959.8|32133
1494734400000|2017-05-14 04:00:00|963.4|961.8|965.2|963.6|967|965.4|963.1|961.5|2962
1494820800000|2017-05-15 04:00:00|965.1|963.5|965.1|963.5|973.3|971.7|963.7|962.1|39714
1494907200000|2017-05-16 04:00:00|964.8|963.2|979.9|978.3|980.4|978.8|964.4|962.8|51681
1494993600000|2017-05-17 04:00:00|980.1|978.5|966.1|964.5|980.5|978.9|962.4|960.8|53501
1495080000000|2017-05-18 04:00:00|965.9|964.3|950.4|948.8|966.7|965.1|943.6|942|123922
1495166400000|2017-05-19 04:00:00|950.2|948.6|953.7|952.1|956.8|955.2|948.7|947.1|44771
1495339200000|2017-05-21 04:00:00|954.3|952.7|958.6|957|961.1|959.5|954.3|952.7|6775
1495425600000|2017-05-22 04:00:00|958.8|957.2|957|955.4|961.5|959.9|955.1|953.5|41756
1495512000000|2017-05-23 04:00:00|957.1|955.5|945.6|944|959.8|958.2|945.1|943.5|48512
1495598400000|2017-05-24 04:00:00|945.5|943.9|950.9|949.3|952.6|951|944|942.4|41325
1495684800000|2017-05-25 04:00:00|950.8|949.2|936.7|935.1|952.7|951.1|936.3|934.7|46761
1495771200000|2017-05-26 04:00:00|936.6|935|927.4|925.8|940.6|939|926.8|925.2|47120
1496030400000|2017-05-29 04:00:00|929.2|927.6|925.4|923.8|930.1|928.5|924.8|923.2|4004
1496116800000|2017-05-30 04:00:00|925.5|923.9|916.5|914.9|929.2|927.6|913.7|912.1|69835
1496203200000|2017-05-31 04:00:00|916.7|915.1|919.6|918|920.9|919.3|912.3|910.7|51785
1496289600000|2017-06-01 04:00:00|919.9|918.3|917.8|916.2|922.5|920.9|913.6|912|37139
1496376000000|2017-06-02 04:00:00|917.9|916.3|925.7|924.1|926|924.4|914.1|912.5|38051
1496548800000|2017-06-04 04:00:00|926.7|925.1|926.6|925|928.6|927|923.1|921.5|8998
1496635200000|2017-06-05 04:00:00|926.4|924.8|924.9|923.3|929.8|928.2|920.8|919.2|44399
1496721600000|2017-06-06 04:00:00|925.1|923.5|930.9|929.3|937.3|935.7|924.4|922.8|57210
1496808000000|2017-06-07 04:00:00|930.8|929.2|938.2|936.6|938.9|937.3|929.8|928.2|66987
1496894400000|2017-06-08 04:00:00|938.3|936.7|942.4|940.8|948.1|946.5|937.1|935.5|67335
1496980800000|2017-06-09 04:00:00|942.5|940.9|945.7|944.1|946.8|945.2|936.4|934.8|61855
1497153600000|2017-06-11 04:00:00|946|944.4|943.2|941.6|947.2|945.6|941.5|939.9|4412
1497240000000|2017-06-12 04:00:00|943|941.4|936.9|935.3|945.4|943.8|934.2|932.6|54684
1497326400000|2017-06-13 04:00:00|937|935.4|939.5|937.9|945.2|943.6|936.1|934.5|59474
1497412800000|2017-06-14 04:00:00|939.4|937.8|934.9|933.3|943.1|941.5|934.3|932.7|47279
1497499200000|2017-06-15 04:00:00|935|933.4|944.9|943.3|947.8|946.2|930.1|928.5|55310
1497585600000|2017-06-16 04:00:00|945|943.4|947.1|945.5|947.1|945.5|937.6|936|45715
1497758400000|2017-06-18 04:00:00|942.8|941.2|953.4|951.8|954.1|952.5|940.9|939.3|7916
1497844800000|2017-06-19 04:00:00|953.7|952.1|943.4|941.8|954.7|953.1|943.2|941.6|47731
1497931200000|2017-06-20 04:00:00|943.3|941.7|938.1|936.5|948.4|946.8|933.2|931.6|55233
1498017600000|2017-06-21 04:00:00|938.2|936.6|925.8|924.2|939.2|937.6|923.7|922.1|55007
1498104000000|2017-06-22 04:00:00|925.7|924.1|912.9|911.3|927.7|926.1|908.9|907.3|63654
1498190400000|2017-06-23 04:00:00|913|911.4|910.6|909|915.4|913.8|905.8|904.2|59137
1498363200000|2017-06-25 04:00:00|909.8|908.2|915.3|913.7|916.5|914.9|909.8|908.2|2494
1498449600000|2017-06-26 04:00:00|915.2|913.6|916.7|915.1|917.8|916.2|909.1|907.5|42268
1498536000000|2017-06-27 04:00:00|916.6|915|918.1|916.5|923.8|922.2|915.6|914|48511
1498622400000|2017-06-28 04:00:00|918.2|916.6|926.4|924.8|926.4|924.8|916.4|914.8|55562
1498708800000|2017-06-29 04:00:00|926.3|924.7|925.6|924|934.8|933.2|920.3|918.7|97297
1498795200000|2017-06-30 04:00:00|925.4|923.8|950.9|949.3|956.1|954.5|923.1|921.5|74259
1498968000000|2017-07-02 04:00:00|963.2|961.6|969.1|967.5|976.4|974.8|962.9|961.3|13286
1499054400000|2017-07-03 04:00:00|969.3|967.7|979.1|977.5|989.6|988|968.8|967.2|81343
1499227200000|2017-07-05 04:00:00|994.2|992.6|989.6|988|995.5|993.9|979.4|977.8|77230
1499313600000|2017-07-06 04:00:00|989.4|987.8|1000|998.4|1001.7|1000.1|985.6|984|69599
1499400000000|2017-07-07 04:00:00|1000.1|998.5|1011.4|1009.8|1016.8|1015.2|994.8|993.2|77131
1499572800000|2017-07-09 04:00:00|1025.8|1024.2|1034.3|1032.7|1036.7|1035.1|1025.5|1023.9|15123
1499659200000|2017-07-10 04:00:00|1034|1032.4|1039.6|1038|1046.8|1045.2|1030.7|1029.1|88513
1499745600000|2017-07-11 04:00:00|1039.5|1037.9|1039.7|1038.1|1044.5|1042.9|1022.5|1020.9|89750
1499832000000|2017-07-12 04:00:00|1039.9|1038.3|1016.5|1014.9|1045.1|1043.5|1015|1013.4|105405
1499918400000|2017-07-13 04:00:00|1016.6|1015|988.9|987.3|1020.5|1018.9|984.9|983.3|112685
1500004800000|2017-07-14 04:00:00|989.2|987.6|1003.7|1002.1|1005.2|1003.6|989.2|987.6|72603
1500177600000|2017-07-16 04:00:00|1002.9|1001.3|998.7|997.1|1003.1|1001.5|994.9|993.3|8275
1500264000000|2017-07-17 04:00:00|998.9|997.3|1005.7|1004.1|1014|1012.4|995.4|993.8|63809
1500350400000|2017-07-18 04:00:00|1006|1004.4|1002.8|1001.2|1017.7|1016.1|997.8|996.2|73806
1500436800000|2017-07-19 04:00:00|1002.5|1000.9|1009.9|1008.3|1018.3|1016.7|1000.3|998.7|67223
1500523200000|2017-07-20 04:00:00|1010|1008.4|1022.7|1021.1|1032.4|1030.8|1009.8|1008.2|72336
1500609600000|2017-07-21 04:00:00|1022.4|1020.8|1023.2|1021.6|1026.2|1024.6|1016.7|1015.1|63172
1500782400000|2017-07-23 04:00:00|1014.9|1013.3|1005|1003.4|1014.9|1013.3|999.9|998.3|14660
1500868800000|2017-07-24 04:00:00|1004.9|1003.3|1026.7|1025.1|1036.7|1035.1|1000.2|998.6|69183
1500955200000|2017-07-25 04:00:00|1027|1025.4|995.5|993.9|1027.7|1026.1|992.6|991|88364
1501041600000|2017-07-26 04:00:00|995.3|993.7|1001.1|999.5|1006.1|1004.5|986.1|984.5|63403
1501128000000|2017-07-27 04:00:00|1001.2|999.6|1006.2|1004.6|1014.1|1012.5|1000.8|999.2|54313
1501214400000|2017-07-28 04:00:00|1006|1004.4|1014.2|1012.6|1021.5|1019.9|1004.2|1002.6|52029
1501387200000|2017-07-30 04:00:00|1005|1003.8|1001.2|1000|1005|1003.8|996.4|995.2|10762
1501473600000|2017-07-31 04:00:00|1001.1|999.9|1000|998.8|1011.2|1010|994.5|993.3|52999
1501560000000|2017-08-01 04:00:00|1000.1|998.9|976.1|974.9|1000.8|999.6|971.9|970.7|89603
1501646400000|2017-08-02 04:00:00|975.6|974.4|975.7|974.5|982.9|981.7|972.4|971.2|58637
1501732800000|2017-08-03 04:00:00|975.6|974.4|961.1|959.9|975.6|974.4|957.5|956.3|73534
1501819200000|2017-08-04 04:00:00|961.3|960.1|959.1|957.9|966.3|965.1|958.5|957.3|46026
1501992000000|2017-08-06 04:00:00|965.2|964|965.7|964.5|968.5|967.3|962|960.8|5836
1502078400000|2017-08-07 04:00:00|965.5|964.3|976.2|975|977.9|976.7|964.5|963.3|55500
1502164800000|2017-08-08 04:00:00|975.9|974.7|977.7|976.5|982|980.8|974.7|973.5|52840
1502251200000|2017-08-09 04:00:00|977.5|976.3|975.8|974.6|980.3|979.1|969.5|968.3|50960
1502337600000|2017-08-10 04:00:00|976|974.8|946|944.8|989.7|988.5|941.2|940|85331
1502424000000|2017-08-11 04:00:00|945.8|944.6|944.9|943.7|949.1|947.9|939.8|938.6|48180
1502596800000|2017-08-13 04:00:00|940.6|939.4|940|938.8|941.7|940.5|937.8|936.6|7125
1502683200000|2017-08-14 04:00:00|939.8|938.6|940.2|939|944|942.8|933.5|932.3|52531
1502769600000|2017-08-15 04:00:00|940|938.8|926.3|925.1|940.5|939.3|925|923.8|58147
1502856000000|2017-08-16 04:00:00|926.4|925.2|933.1|931.9|934.6|933.4|924|922.8|60580
1502942400000|2017-08-17 04:00:00|933.3|932.1|938.5|937.3|939.9|938.7|928.8|927.6|59632
1503028800000|2017-08-18 04:00:00|938.3|937.1|941|939.8|941.7|940.5|932.5|931.3|45863
1503201600000|2017-08-20 04:00:00|938.5|937.3|937.7|936.5|939.7|938.5|934.6|933.4|4688
1503288000000|2017-08-21 04:00:00|937.6|936.4|943.9|942.7|944.9|943.7|934.2|933|46923
1503374400000|2017-08-22 04:00:00|944|942.8|947.2|946|950.2|949|938.4|937.2|49964
1503460800000|2017-08-23 04:00:00|947|945.8|944.9|943.7|949.5|948.3|936.3|935.1|58499
1503547200000|2017-08-24 04:00:00|944.6|943.4|948.3|947.1|951.2|950|943.6|942.4|50534
1503633600000|2017-08-25 04:00:00|948.5|947.3|948.8|947.6|950.6|949.4|945.9|944.7|34982
1503806400000|2017-08-27 04:00:00|946.4|945.2|952.5|951.3|954.3|953.1|946.2|945|7838
1503892800000|2017-08-28 04:00:00|952.7|951.5|943.6|942.4|952.7|951.5|942|940.8|44505
1503979200000|2017-08-29 04:00:00|943.5|942.3|943.5|942.3|945.8|944.6|938.6|937.4|52813
1504065600000|2017-08-30 04:00:00|943.3|942.1|940|938.8|944|942.8|935.8|934.6|54312
1504152000000|2017-08-31 04:00:00|939.9|938.7|953.7|952.5|953.8|952.6|936.9|935.7|55211
1504238400000|2017-09-01 04:00:00|953.6|952.4|954.6|953.4|956.3|955.1|947.5|946.3|42419
1504411200000|2017-09-03 04:00:00|953.9|952.7|955.1|953.9|955.1|953.9|953.9|952.7|0
1504497600000|2017-09-04 04:00:00|959.3|958.1|960.4|959.2|961.4|960.2|957.1|955.9|8745
1504584000000|2017-09-05 04:00:00|960.5|959.3|971.5|970.3|978.2|977|960.1|958.9|72181
1504670400000|2017-09-06 04:00:00|971.4|970.2|975.4|974.2|981.6|980.4|969.8|968.6|51830
1504756800000|2017-09-07 04:00:00|975.6|974.4|980.1|978.9|982.1|980.9|970.8|969.6|48070
1504843200000|2017-09-08 04:00:00|979.8|978.6|966.9|965.7|981.1|979.9|966.7|965.5|46274
1505016000000|2017-09-10 04:00:00|969.5|968.3|971.7|970.5|972.2|971|967.2|966|4068
1505102400000|2017-09-11 04:00:00|971.5|970.3|964.3|963.1|974|972.8|962.3|961.1|45845
1505188800000|2017-09-12 04:00:00|964.1|962.9|958.8|957.6|971.2|970|943.4|942.2|81122
1505275200000|2017-09-13 04:00:00|958.7|957.5|969.8|968.6|971.1|969.9|957.5|956.3|73141
1505361600000|2017-09-14 04:00:00|970.1|968.9|981.1|979.9|983.9|982.7|969.1|967.9|66138
1505448000000|2017-09-15 04:00:00|981.3|980.1|974.7|973.5|983.3|982.1|973.2|972|50205
1505620800000|2017-09-17 04:00:00|972.5|971.3|979.2|978|980.9|979.7|972.5|971.3|5000
1505707200000|2017-09-18 04:00:00|979|977.8|975.1|973.9|982.6|981.4|973.5|972.3|46117
1505793600000|2017-09-19 04:00:00|975|973.8|973.4|972.2|975.5|974.3|964.9|963.7|51657
1505880000000|2017-09-20 04:00:00|973.5|972.3|975.8|974.6|980.3|979.1|973.4|972.2|46963
1505966400000|2017-09-21 04:00:00|975.6|974.4|984.9|983.7|985|983.8|969.6|968.4|53557
1506052800000|2017-09-22 04:00:00|984.8|983.6|991.8|990.6|993.5|992.3|982.5|981.3|68951
1506225600000|2017-09-24 04:00:00|990|988.8|987.2|986|992.2|991|986.7|985.5|7760
1506312000000|2017-09-25 04:00:00|987.1|985.9|980.1|978.9|988.2|987|977.9|976.7|56160
1506398400000|2017-09-26 04:00:00|980.2|979|970.5|969.3|980.8|979.6|969.5|968.3|65245
1506484800000|2017-09-27 04:00:00|970.4|969.2|968|966.8|975.4|974.2|965.2|964|51938
1506571200000|2017-09-28 04:00:00|967.9|966.7|965.8|964.6|971.9|970.7|964.8|963.6|46047
1506657600000|2017-09-29 04:00:00|965.7|964.5|974.8|973.6|983.3|982.1|962.8|961.6|67893
1506830400000|2017-10-01 04:00:00|974.4|973.2|973.1|971.9|974.7|973.5|972.6|971.4|3218
1506916800000|2017-10-02 04:00:00|973.3|972.1|962|960.8|975.3|974.1|960.1|958.9|48799
1507003200000|2017-10-03 04:00:00|961.9|960.7|963.9|962.7|968.5|967.3|961.4|960.2|45039
1507089600000|2017-10-04 04:00:00|964|962.8|971.3|970.1|971.7|970.5|960.6|959.4|46771
1507176000000|2017-10-05 04:00:00|971.4|970.2|977.7|976.5|978.8|977.6|969.5|968.3|70437
1507262400000|2017-10-06 04:00:00|977.8|976.6|981.1|979.9|981.5|980.3|971.6|970.4|48445
1507435200000|2017-10-08 04:00:00|982.7|981.5|980.5|979.3|985|983.8|979|977.8|7019
1507521600000|2017-10-09 04:00:00|980.4|979.2|977.8|976.6|983.8|982.6|973.7|972.5|55264
1507608000000|2017-10-10 04:00:00|977.9|976.7|974|972.8|983.7|982.5|971.8|970.6|69267
1507694400000|2017-10-11 04:00:00|973.9|972.7|977.7|976.5|978.2|977|972.3|971.1|62321
1507780800000|2017-10-12 04:00:00|977.6|976.4|1001.9|1000.7|1005.8|1004.6|968.1|966.9|107182
1507867200000|2017-10-13 04:00:00|1002|1000.8|1005|1003.8|1011.2|1010|1000.9|999.7|87751
1508040000000|2017-10-15 04:00:00|1005.9|1004.7|1003.4|1002.2|1006.9|1005.7|1001.9|1000.7|5796
1508126400000|2017-10-16 04:00:00|1003.3|1002.1|998.7|997.5|1006.5|1005.3|996.9|995.7|69879
1508212800000|2017-10-17 04:00:00|998.8|997.6|992.8|991.6|998.9|997.7|991.2|990|63293
1508299200000|2017-10-18 04:00:00|992.7|991.5|994|992.8|997.4|996.2|990.7|989.5|57372
1508385600000|2017-10-19 04:00:00|994.2|993|996.7|995.5|997.8|996.6|992.3|991.1|57420
1508472000000|2017-10-20 04:00:00|996.8|995.6|987.2|986|1003.1|1001.9|987|985.8|72990
1508644800000|2017-10-22 04:00:00|986|984.8|988.8|987.6|989.1|987.9|985.4|984.2|9092
1508731200000|2017-10-23 04:00:00|988.7|987.5|991|989.8|992|990.8|984.4|983.2|79626
1508817600000|2017-10-24 04:00:00|990.7|989.5|986.7|985.5|991.3|990.1|982.3|981.1|69073
1508904000000|2017-10-25 04:00:00|986.8|985.6|986.3|985.1|992.6|991.4|985|983.8|81272
1508990400000|2017-10-26 04:00:00|986.2|985|982.1|980.9|988.5|987.3|980.8|979.6|72198
1509076800000|2017-10-27 04:00:00|982|980.8|986.3|985.1|987.1|985.9|980.1|978.9|74619
1509249600000|2017-10-29 04:00:00|986|984.8|990.8|989.6|991.8|990.6|985.7|984.5|9625
1509336000000|2017-10-30 04:00:00|991.1|989.9|985.2|984|992.4|991.2|982.3|981.1|95158
1509422400000|2017-10-31 04:00:00|985.5|984.3|986.1|984.9|987.8|986.6|981.5|980.3|59431
1509508800000|2017-11-01 04:00:00|986|984.8|997|995.8|997.5|996.3|984.2|983|57883
1509595200000|2017-11-02 04:00:00|997.2|996|997.1|995.9|1000|998.8|992.9|991.7|51116
1509681600000|2017-11-03 04:00:00|997.3|996.1|986.2|985|998.1|996.9|985.7|984.5|64795
1509854400000|2017-11-05 04:00:00|987.2|986|987.6|986.4|989.3|988.1|986.8|985.6|3497
1509944400000|2017-11-06 05:00:00|987.9|986.7|995.2|994|996.9|995.7|985.4|984.2|46121
1510030800000|2017-11-07 05:00:00|995.4|994.2|997.2|996|998.7|997.5|991.4|990.2|46414
1510117200000|2017-11-08 05:00:00|997.1|995.9|998.1|996.9|999.8|998.6|994.8|993.6|45388
1510203600000|2017-11-09 05:00:00|998.3|997.1|984.4|983.2|1008.1|1006.9|983.9|982.7|92722
1510290000000|2017-11-10 05:00:00|984.7|983.5|987.5|986.3|991.2|990|984.2|983|52782
1510462800000|2017-11-12 05:00:00|988|986.8|988.7|987.5|990.7|989.5|986.2|985|3558
1510549200000|2017-11-13 05:00:00|988.4|987.2|976.5|975.3|990.2|989|974.5|973.3|68732
1510635600000|2017-11-14 05:00:00|976.8|975.6|969.2|968|978.1|976.9|967.9|966.7|53337
1510722000000|2017-11-15 05:00:00|969|967.8|977.4|976.2|979.4|978.2|969|967.8|51288
1510808400000|2017-11-16 05:00:00|977.6|976.4|975.3|974.1|979.2|978|971.5|970.3|47314
1510894800000|2017-11-17 05:00:00|975.6|974.4|993.2|992|993.2|992|975.3|974.1|59037
1511067600000|2017-11-19 05:00:00|991.6|990.4|992.1|990.9|993.6|992.4|990.6|989.4|4194
1511154000000|2017-11-20 05:00:00|992.4|991.2|990.8|989.6|993.4|992.2|984.9|983.7|46210
1511240400000|2017-11-21 05:00:00|990.6|989.4|990.5|989.3|993.2|992|988.2|987|41622
1511326800000|2017-11-22 05:00:00|990.8|989.6|999.2|998|1001.6|1000.4|990.5|989.3|57219
1511499600000|2017-11-24 05:00:00|997.9|996.7|996.1|994.1|1002.3|1001.1|993.8|992.6|31497
1511672400000|2017-11-26 05:00:00|997|995.8|998.8|997.6|1000.4|999.2|995.7|994.5|6199
1511758800000|2017-11-27 05:00:00|998.7|997.5|996.7|995.5|1004.6|1003.4|993.8|992.6|63823
1511845200000|2017-11-28 05:00:00|996.8|995.6|994.9|993.7|997.7|996.5|991.1|989.9|54085
1511931600000|2017-11-29 05:00:00|995|993.8|996.1|994.9|1000|998.8|993.1|991.9|46460
1512018000000|2017-11-30 05:00:00|996.2|995|992.2|991|996.2|995|989.1|987.9|57429
1512104400000|2017-12-01 05:00:00|992|990.8|998.3|997.1|999.9|998.7|990.3|989.1|54414
1512277200000|2017-12-03 05:00:00|1002.7|1001.5|1008.5|1007.3|1009|1007.8|1002.5|1001.3|12083
1512363600000|2017-12-04 05:00:00|1008.7|1007.5|1005.2|1004|1013|1011.8|1001.5|1000.3|70638
1512450000000|2017-12-05 05:00:00|1005.1|1003.9|1017.7|1016.5|1019.9|1018.7|1002.4|1001.2|84884
1512536400000|2017-12-06 05:00:00|1017.5|1016.3|1010.4|1009.2|1019.3|1018.1|1000.3|999.1|84798
1512622800000|2017-12-07 05:00:00|1010.5|1009.3|997.2|996|1010.5|1009.3|993.8|992.6|81038
1512709200000|2017-12-08 05:00:00|997.3|996.1|996.5|995.3|1002.1|1000.9|991.7|990.5|57808
1512882000000|2017-12-10 05:00:00|994.9|993.7|992.1|990.9|995|993.8|991.4|990.2|3775
1512968400000|2017-12-11 05:00:00|991.9|990.7|990.7|989.5|994.6|993.4|987.8|986.6|61945
1513054800000|2017-12-12 05:00:00|990.8|989.6|985.4|984.2|992.3|991.1|981.4|980.2|79002
1513141200000|2017-12-13 05:00:00|985.7|984.5|982.5|981.3|987.7|986.5|982.4|981.2|58849
1513227600000|2017-12-14 05:00:00|982.6|981.4|975.5|974.3|983|981.8|973|971.8|58419
1513314000000|2017-12-15 05:00:00|975.3|974.1|974.9|973.7|978.7|977.5|970.4|969.2|57092
1513486800000|2017-12-17 05:00:00|976.2|975|975.7|974.5|976.9|975.7|973.9|972.7|2539
1513573200000|2017-12-18 05:00:00|975.6|974.4|967.9|966.7|977.3|976.1|964.5|963.3|55097
1513659600000|2017-12-19 05:00:00|968.1|966.9|964.8|963.6|971.2|970|962.3|961.1|53399
1513746000000|2017-12-20 05:00:00|964.9|963.7|962.2|961|967.1|965.9|960.2|959|63087
1513832400000|2017-12-21 05:00:00|962.1|960.9|954.3|953.1|962.3|961.1|954.2|953|63821
1513918800000|2017-12-22 05:00:00|954.2|953|957.6|956.4|959.5|958.3|954.2|953|31617
1514264400000|2017-12-26 05:00:00|971|969.8|972.5|971.3|972.5|971.3|966|964.8|27095
1514350800000|2017-12-27 05:00:00|972.4|971.2|962.5|961.3|973.5|972.3|961.2|960|80424
1514437200000|2017-12-28 05:00:00|962.3|961.1|954.8|953.6|964.3|963.1|952.9|951.7|68508
1514523600000|2017-12-29 05:00:00|955.1|953.9|960.7|959.5|961.8|960.6|953.2|952|41096
1514869200000|2018-01-02 05:00:00|966|964.8|965|963.8|967.2|966|958|956.8|29081
1514955600000|2018-01-03 05:00:00|965.3|964.1|966.5|965.3|969.1|967.9|962.8|961.6|38066
1515042000000|2018-01-04 05:00:00|966.3|965.1|969.8|968.6|971.5|970.3|958.8|957.6|57234
1515128400000|2018-01-05 05:00:00|969.5|968.3|969.4|968.2|976.5|975.3|968.5|967.3|46105
1515301200000|2018-01-07 05:00:00|969.7|968.5|969.9|968.7|971.4|970.2|968.6|967.4|4451
1515387600000|2018-01-08 05:00:00|969.7|968.5|967.8|966.6|971|969.8|960.7|959.5|49992
1515474000000|2018-01-09 05:00:00|967.6|966.4|963.2|962|968.1|966.9|961.4|960.2|34544
1515560400000|2018-01-10 05:00:00|963|961.8|956.4|955.2|963|961.8|952.3|951.1|54424
1515646800000|2018-01-11 05:00:00|956.6|955.4|950.3|949.1|957.9|956.7|948.5|947.3|49925
1515733200000|2018-01-12 05:00:00|950.5|949.3|963|961.8|963.4|962.2|945.4|944.2|70410
1515992400000|2018-01-15 05:00:00|967|965.8|965.3|964.1|968.7|967.5|965.3|964.1|7096
1516078800000|2018-01-16 05:00:00|965|963.8|968|966.8|971.4|970.2|964.8|963.6|50012
1516165200000|2018-01-17 05:00:00|968.2|967|970.4|969.2|970.9|969.7|963|961.8|48029
1516251600000|2018-01-18 05:00:00|970.6|969.4|976.6|975.4|976.8|975.6|968.4|967.2|42625
1516338000000|2018-01-19 05:00:00|976.8|975.6|977.2|976|984.6|983.4|976.6|975.4|54343
1516510800000|2018-01-21 05:00:00|982.8|981.6|984.4|983.2|986.3|985.1|982.6|981.4|8031
1516597200000|2018-01-22 05:00:00|984.6|983.4|987.3|986.1|989.7|988.5|984.3|983.1|64192
1516683600000|2018-01-23 05:00:00|987.1|985.9|986.8|985.6|991.4|990.2|982.4|981.2|61525
1516770000000|2018-01-24 05:00:00|987|985.8|998|996.8|998|996.8|983.3|982.1|78371
1516856400000|2018-01-25 05:00:00|997.5|996.3|998.4|997.2|1004.7|1003.5|990.3|989.1|78986
1516942800000|2018-01-26 05:00:00|998.2|997|988.9|987.7|998.7|997.5|987.2|986|54913
1517115600000|2018-01-28 05:00:00|995.7|994.5|1000.4|999.2|1002|1000.8|995.4|994.2|12173
1517202000000|2018-01-29 05:00:00|1000.7|999.5|993.3|992.1|1002.5|1001.3|990.2|989|67213
1517288400000|2018-01-30 05:00:00|993.2|992|1003.8|1002.6|1008.7|1007.5|992.9|991.7|79070
1517374800000|2018-01-31 05:00:00|1004|1002.8|995.9|994.7|1006|1004.8|993.4|992.2|76248
1517461200000|2018-02-01 05:00:00|995.8|994.6|986.9|985.7|996.8|995.6|982.1|980.9|77133
1517547600000|2018-02-02 05:00:00|986.6|985.4|983|981.8|988.6|987.4|981.8|980.6|50851
1517720400000|2018-02-04 05:00:00|981.3|980.1|978.5|977.3|981.3|980.1|977|975.8|4940
1517806800000|2018-02-05 05:00:00|978.7|977.5|974.2|973|982.6|981.4|973.1|971.9|62689
1517893200000|2018-02-06 05:00:00|974.1|972.9|998.3|997.1|998.8|997.6|973.5|972.3|74813
1517979600000|2018-02-07 05:00:00|998.2|997|988.1|986.9|999.1|997.9|987.6|986.4|71108
1518066000000|2018-02-08 05:00:00|988|986.8|992.2|991|1001.4|1000.2|983.6|982.4|101590
1518152400000|2018-02-09 05:00:00|992.1|990.9|989.7|988.5|995.4|994.2|985.5|984.3|71606
1518325200000|2018-02-11 05:00:00|1000.6|999.4|1004.7|1003.5|1005.9|1004.7|1000.3|999.1|10579
1518411600000|2018-02-12 05:00:00|1004.9|1003.7|1008.5|1007.3|1010.2|1009|995.4|994.2|86578
1518498000000|2018-02-13 05:00:00|1008.4|1007.2|1014.7|1013.5|1019.7|1018.5|1005.2|1004|78953
1518584400000|2018-02-14 05:00:00|1014.8|1013.6|1026.3|1025.1|1026.9|1025.7|1013.7|1012.5|74241
1518670800000|2018-02-15 05:00:00|1026|1024.8|1031.6|1030.4|1031.8|1030.6|1022.3|1021.1|63263
1518757200000|2018-02-16 05:00:00|1031.8|1030.6|1028.4|1027.2|1035|1033.8|1019.2|1018|53191
1519016400000|2018-02-19 05:00:00|1038.8|1037.6|1040.3|1039.1|1041.1|1039.9|1036.8|1035.6|11318
1519102800000|2018-02-20 05:00:00|1040.2|1039|1027.7|1026.5|1046.6|1045.4|1027.2|1026|80464
1519189200000|2018-02-21 05:00:00|1028.1|1026.9|1040.9|1039.7|1045.9|1044.7|1028|1026.8|67344
1519275600000|2018-02-22 05:00:00|1041.1|1039.9|1042.3|1041.1|1045.2|1044|1037.4|1036.2|56870
1519362000000|2018-02-23 05:00:00|1042.2|1041|1045.2|1044|1047.9|1046.7|1036.8|1035.6|62250
1519534800000|2018-02-25 05:00:00|1049.4|1048.2|1051.3|1050.1|1052.5|1051.3|1048.9|1047.2|7707
1519621200000|2018-02-26 05:00:00|1051.4|1050.2|1044.1|1042.9|1057|1055.8|1041.6|1040.4|71124
1519707600000|2018-02-27 05:00:00|1044.2|1043|1053|1051.8|1053.7|1052.5|1041.9|1040.7|57522
1519794000000|2018-02-28 05:00:00|1052.8|1051.6|1056.6|1055.4|1057.1|1055.9|1049.3|1048.1|85402
1519880400000|2018-03-01 05:00:00|1056.8|1055.6|1076.4|1075.2|1078.3|1077.1|1050.9|1049.7|84054
1519966800000|2018-03-02 05:00:00|1076.2|1075|1068.9|1067.7|1080.9|1079.7|1062.5|1061.3|71349
1520139600000|2018-03-04 05:00:00|1072.6|1071.4|1069.7|1068.5|1076.9|1075.7|1067.7|1066.5|9528
1520226000000|2018-03-05 05:00:00|1069.9|1068.7|1073.4|1072.2|1078.3|1077.1|1065.7|1064.5|55833
1520312400000|2018-03-06 05:00:00|1073.2|1072|1075|1073.8|1077|1075.8|1067.3|1066.1|58916
1520398800000|2018-03-07 05:00:00|1074.8|1073.6|1061|1059.8|1076.7|1075.5|1060.7|1059.5|65789
1520485200000|2018-03-08 05:00:00|1061.2|1060|1054.9|1053.7|1068.8|1067.6|1053.9|1052.7|73280
1520571600000|2018-03-09 05:00:00|1055.2|1054|1036.9|1035.7|1056.3|1055.1|1036.5|1035.3|57330
1520744400000|2018-03-11 05:00:00|1036.4|1035.2|1040.7|1039.5|1042.9|1041.7|1032.4|1031.2|16169
1520827200000|2018-03-12 04:00:00|1040.9|1039.7|1045.6|1044.4|1046.1|1044.9|1037|1035.8|52483
1520913600000|2018-03-13 04:00:00|1045.9|1044.7|1051.3|1050.1|1052.4|1051.2|1043.4|1042.2|57881
1521000000000|2018-03-14 04:00:00|1051.1|1049.9|1038.2|1037|1054.8|1053.6|1028.4|1027.2|79408
1521086400000|2018-03-15 04:00:00|1038.1|1036.9|1046.6|1045.4|1047|1045.8|1035|1033.8|63651
1521172800000|2018-03-16 04:00:00|1046.4|1045.2|1049|1047.8|1051|1049.8|1041.9|1040.7|35756
1521345600000|2018-03-18 04:00:00|1046.2|1045|1040.5|1039.3|1046.8|1045.6|1039.1|1037.9|7665
1521432000000|2018-03-19 04:00:00|1040.4|1039.2|1027.6|1026.4|1041.4|1040.2|1023.5|1022.3|59755
1521518400000|2018-03-20 04:00:00|1027.5|1026.3|1031.2|1030|1033.7|1032.5|1025.3|1024.1|43307
1521604800000|2018-03-21 04:00:00|1031.3|1030.1|1035.2|1034|1039|1037.8|1026.8|1025.6|50476
1521691200000|2018-03-22 04:00:00|1035.4|1034.2|1035.7|1034.5|1036.4|1035.2|1024.3|1023.1|54551
1521777600000|2018-03-23 04:00:00|1035.6|1034.4|1030.2|1029|1036.1|1034.9|1011.7|1010.5|68469
1521950400000|2018-03-25 04:00:00|1029.1|1027.9|1037.6|1036.4|1042.9|1041.7|1029.1|1027.9|9521
1522036800000|2018-03-26 04:00:00|1037.9|1036.7|1029.2|1028|1040.4|1039.2|1027.3|1026.1|37423
1522123200000|2018-03-27 04:00:00|1029.1|1027.9|1024.7|1023.5|1034.1|1032.9|1020.3|1019.1|48853
1522209600000|2018-03-28 04:00:00|1024.8|1023.6|1020.3|1019.1|1026.3|1025.1|1018.4|1017.2|46082
1522296000000|2018-03-29 04:00:00|1020.1|1018.9|1047.9|1046.7|1053.8|1052.6|1015.9|1014.7|71444
1522555200000|2018-04-01 04:00:00|1049.6|1048.4|1060.4|1059.2|1064.5|1063.3|1049.6|1048.4|12029
1522641600000|2018-04-02 04:00:00|1060.5|1059.3|1047.1|1045.9|1063.6|1062.4|1039.5|1038.3|47301
1522728000000|2018-04-03 04:00:00|1047.3|1046.1|1044.4|1043.2|1053|1051.8|1040.6|1039.4|67026
1522814400000|2018-04-04 04:00:00|1044.3|1043.1|1023|1021.8|1046.1|1044.9|988.2|987|138830
1522900800000|2018-04-05 04:00:00|1022.8|1021.6|1023.3|1022.1|1038.4|1037.2|1009.4|1008.2|111427
1522987200000|2018-04-06 04:00:00|1023.2|1022|1039.8|1038.6|1042|1040.8|1015.1|1013.9|65778
1523160000000|2018-04-08 04:00:00|1043.9|1042.7|1056.7|1055.5|1059.3|1058.1|1043.9|1042.7|15231
1523246400000|2018-04-09 04:00:00|1056.8|1055.6|1056.4|1055.2|1062|1060.8|1045.7|1044.5|77768
1523332800000|2018-04-10 04:00:00|1056.3|1055.1|1061.1|1059.9|1068.7|1067.5|1052.4|1051.2|84823
1523419200000|2018-04-11 04:00:00|1061.2|1060|1056.2|1055|1064|1062.8|1053.1|1051.9|58553
1523505600000|2018-04-12 04:00:00|1056|1054.8|1070.9|1069.7|1073.2|1072|1053.9|1052.7|87819
1523592000000|2018-04-13 04:00:00|1071|1069.8|1058.4|1057.2|1071.9|1070.7|1057.8|1056.6|44540
1523764800000|2018-04-15 04:00:00|1061|1059.8|1060.5|1059.3|1063.1|1061.9|1058.1|1056.9|2252
1523851200000|2018-04-16 04:00:00|1060.4|1059.2|1048.5|1047.3|1065.2|1064|1048.3|1047.1|49330
1523937600000|2018-04-17 04:00:00|1048.9|1047.7|1052.3|1051.1|1055.9|1054.7|1047|1045.8|46587
1524024000000|2018-04-18 04:00:00|1052.4|1051.2|1050.6|1049.4|1059.6|1058.4|1046.5|1045.3|44553
1524110400000|2018-04-19 04:00:00|1050.8|1049.6|1044.5|1043.3|1052.1|1050.9|1040.4|1039.2|45046
1524196800000|2018-04-20 04:00:00|1044.6|1043.4|1036.3|1035.1|1046.3|1045.1|1035.6|1034.4|41507
1524369600000|2018-04-22 04:00:00|1035.4|1034.2|1039.8|1038.6|1041.4|1040.2|1035.2|1034|1293
1524456000000|2018-04-23 04:00:00|1039.6|1038.4|1027.8|1026.6|1041.2|1040|1025.8|1024.6|37567
1524542400000|2018-04-24 04:00:00|1027.7|1026.5|1035.6|1034.4|1036.6|1035.4|1024.8|1023.6|44205
1524628800000|2018-04-25 04:00:00|1035.9|1034.7|1041.8|1040.6|1043.5|1042.3|1032.7|1031.5|36162
1524715200000|2018-04-26 04:00:00|1041.9|1040.7|1038.5|1037.3|1043.1|1041.9|1032.9|1031.7|108198
1524801600000|2018-04-27 04:00:00|1038.6|1037.4|1054.1|1052.9|1055.4|1054.2|1028.1|1026.9|88850
1524974400000|2018-04-29 04:00:00|1057|1055|1062.5|1061.3|1062.7|1061.5|1056.7|1055|4667
1525060800000|2018-04-30 04:00:00|1062.3|1061.1|1043|1041.8|1065.5|1064.3|1039.5|1038.3|57457
1525147200000|2018-05-01 04:00:00|1042.8|1041.6|1049.9|1048.7|1053.8|1052.6|1039.5|1038.3|45578
1525233600000|2018-05-02 04:00:00|1050.1|1048.9|1040.2|1039|1051.2|1050|1036.6|1035.4|55572
1525320000000|2018-05-03 04:00:00|1040.1|1038.9|1046.8|1045.6|1054.3|1053.1|1033|1031.8|59734
1525406400000|2018-05-04 04:00:00|1046.6|1045.4|1036|1034.8|1049.2|1048|1035.5|1034.3|47469
1525579200000|2018-05-06 04:00:00|1034.3|1033.1|1034.9|1033.7|1039.4|1038.2|1030.6|1029.4|4860
1525665600000|2018-05-07 04:00:00|1034.8|1033.6|1011.9|1010.7|1036.3|1035.1|1010.5|1009.3|65516
1525752000000|2018-05-08 04:00:00|1012.1|1010.9|1020.5|1019.3|1023.5|1022.3|1011.2|1010|55659
1525838400000|2018-05-09 04:00:00|1020.7|1019.5|1020.2|1019|1022.8|1021.6|1011.4|1010.2|48447
1525924800000|2018-05-10 04:00:00|1020|1018.8|1014.9|1013.7|1033.6|1032.4|1014.3|1013.1|57074
1526011200000|2018-05-11 04:00:00|1015.1|1013.9|1002.4|1001.2|1019.9|1018.7|1002.4|1001.2|51908
1526184000000|2018-05-13 04:00:00|1003.2|1002|1008.3|1007.1|1010.2|1009|1002.7|1001.5|5677
1526270400000|2018-05-14 04:00:00|1008.1|1006.9|1023.6|1022.4|1026.5|1025.3|1004.8|1003.6|66320
1526356800000|2018-05-15 04:00:00|1023.3|1022.1|1013.2|1012|1024.3|1023.1|1006.2|1005|53319
1526443200000|2018-05-16 04:00:00|1013.4|1012.2|1005.2|1004|1015.7|1014.5|999.2|998|49959
1526529600000|2018-05-17 04:00:00|1005.4|1004.2|1007.8|1006.6|1008.8|1007.6|993.8|992.6|50484
1526616000000|2018-05-18 04:00:00|1007.7|1006.5|999.5|998.3|1008.3|1007.1|994.2|993|41880
1526788800000|2018-05-20 04:00:00|1018.4|1017.2|1020|1018.8|1023.4|1022.2|1018.1|1016.9|12996
1526875200000|2018-05-21 04:00:00|1019.8|1018.6|1024.2|1023|1028.5|1027.3|1013.4|1012.2|65363
1526961600000|2018-05-22 04:00:00|1024|1022.8|1035.2|1034|1037.7|1036.5|1023.2|1022|48686
1527048000000|2018-05-23 04:00:00|1035.3|1034.1|1048.9|1047.7|1049.8|1048.6|1030.1|1028.9|47858
1527134400000|2018-05-24 04:00:00|1049|1047.8|1040.4|1039.2|1052.8|1051.6|1038.3|1037.1|59640
1527220800000|2018-05-25 04:00:00|1040.2|1039|1044.7|1043.5|1046.7|1045.5|1038.7|1037.5|36025
1527393600000|2018-05-27 04:00:00|1044.6|1043.4|1044.5|1043.3|1044.6|1043.4|1044.5|1043.3|0
1527480000000|2018-05-28 04:00:00|1048.8|1047.6|1051.9|1050.7|1052.1|1050.9|1047.9|1046.7|4362
1527566400000|2018-05-29 04:00:00|1052|1050.8|1025.3|1024.1|1052.8|1051.6|1023.6|1022.4|60644
1527652800000|2018-05-30 04:00:00|1025.2|1024|1027.5|1026.3|1032.6|1031.4|1019.3|1018.1|57553
1527739200000|2018-05-31 04:00:00|1027.4|1026.2|1028.3|1027.1|1035.4|1034.2|1019.4|1018.2|47657
1527825600000|2018-06-01 04:00:00|1028.4|1027.2|1029.8|1028.6|1031.8|1030.6|1020.7|1019.5|47318
1527998400000|2018-06-03 04:00:00|1019.7|1018.5|1019.8|1018.6|1021.2|1020|1017.9|1016.7|5976
1528084800000|2018-06-04 04:00:00|1020|1018.8|1007.6|1006.4|1020.6|1019.4|1005.6|1004.4|49348
1528171200000|2018-06-05 04:00:00|1007.8|1006.6|1015.6|1014.4|1016.5|1015.3|1004.8|1003.6|60639
1528257600000|2018-06-06 04:00:00|1015.5|1014.3|1001.4|1000.2|1015.9|1014.7|1000.6|999.4|42471
1528344000000|2018-06-07 04:00:00|1001.2|1000|980.2|979|1006.6|1005.4|979.8|978.6|77484
1528430400000|2018-06-08 04:00:00|980.4|979.2|978.8|977.6|984.4|983.2|972.4|971.2|61742
1528603200000|2018-06-10 04:00:00|977.3|976.1|979.6|978.4|982.3|981.1|976.9|975.7|4311
1528689600000|2018-06-11 04:00:00|979.5|978.3|970.2|969|981|979.8|963.5|962.3|66584
1528776000000|2018-06-12 04:00:00|970.1|968.9|953.2|952|973.5|972.3|953.2|952|66400
1528862400000|2018-06-13 04:00:00|953.4|952.2|948.9|947.7|959.6|958.4|943.6|942.4|78942
1528948800000|2018-06-14 04:00:00|949.2|948|932.8|931.6|949.9|948.7|931.9|930.7|53896
1529035200000|2018-06-15 04:00:00|932.9|931.7|918.5|917.3|942.9|941.7|916.9|915.7|67219
1529208000000|2018-06-17 04:00:00|920.7|919.5|923.6|922.4|929.1|927.9|919.6|918.4|7538
1529294400000|2018-06-18 04:00:00|923.7|922.5|905.2|904|926.4|925.2|902|900.8|60922
1529380800000|2018-06-19 04:00:00|905.3|904.1|905.8|904.6|910|908.8|856.4|855.2|77136
1529467200000|2018-06-20 04:00:00|905.9|904.7|895.5|894.3|909.3|908.1|891.2|890|58090
1529553600000|2018-06-21 04:00:00|895.6|894.4|900.2|899|905.4|904.2|892.3|891.1|49426
1529640000000|2018-06-22 04:00:00|900.1|898.9|911|909.8|912.2|911|896|894.8|45979
1529812800000|2018-06-24 04:00:00|912|910.8|899.7|898.5|914.7|913.5|896.9|895.7|2184
1529899200000|2018-06-25 04:00:00|899.9|898.7|887.2|886|902.5|901.3|886.4|885.2|36786
1529985600000|2018-06-26 04:00:00|887|885.8|884.4|883.2|896.2|895|877.8|876.6|45903
1530072000000|2018-06-27 04:00:00|884.5|883.3|880.6|879.4|893.1|891.9|880.6|879.4|69845
1530158400000|2018-06-28 04:00:00|880.7|879.5|880.1|878.9|887.2|886|876.9|875.7|46247
1530244800000|2018-06-29 04:00:00|880.2|879|875.4|874.2|894.3|893.1|875|873.8|50052
1530417600000|2018-07-01 04:00:00|878.4|877.2|879.5|878.3|881.5|880.3|876.4|875.2|2870
1530504000000|2018-07-02 04:00:00|879.3|878.1|864.6|863.4|881.5|880.3|863.5|862.3|51054
1530590400000|2018-07-03 04:00:00|864.5|863.3|861.6|860.4|870.6|869.4|860.7|859.5|31146
1530763200000|2018-07-05 04:00:00|858.2|857|852.4|851.2|865|863.8|851.6|850.4|42073
1530849600000|2018-07-06 04:00:00|852.5|851.3|892.4|891.2|896.3|895.1|852.4|851.2|58988
1531022400000|2018-07-08 04:00:00|891.8|890.6|885.5|884.3|896.1|894.9|878.6|877.4|6849
1531108800000|2018-07-09 04:00:00|885.7|884.5|864.7|863.5|888.3|887.1|862.3|861.1|47579
1531195200000|2018-07-10 04:00:00|864.8|863.6|862.5|861.3|880.7|879.5|857.9|856.7|52816
1531281600000|2018-07-11 04:00:00|862.7|861.5|854|852.8|864.4|863.2|847.6|846.4|67168
1531368000000|2018-07-12 04:00:00|853.9|852.7|844.7|843.5|857|855.8|838.6|837.4|63462
1531454400000|2018-07-13 04:00:00|844.5|843.3|835.5|834.3|847.3|846.1|827.5|826.3|45890
1531627200000|2018-07-15 04:00:00|835.2|834|833.7|832.5|840|838.8|833.1|831.9|2971
1531713600000|2018-07-16 04:00:00|834|832.8|856.6|855.4|859.6|858.4|827.3|826.1|52585
1531800000000|2018-07-17 04:00:00|856.5|855.3|860.7|859.5|863.9|862.7|847.1|845.9|51503
1531886400000|2018-07-18 04:00:00|860.4|859.2|857.6|856.4|862.9|861.7|851.7|850.5|36674
1531972800000|2018-07-19 04:00:00|857.5|856.3|866.1|864.9|867.7|866.5|853|851.8|42728
1532059200000|2018-07-20 04:00:00|866.3|865.1|866.7|865.5|869.8|868.6|857.9|856.7|37288
1532232000000|2018-07-22 04:00:00|869.9|868.7|867.1|865.9|871.2|870|866.8|865.6|2554
1532318400000|2018-07-23 04:00:00|867.3|866.1|859.9|858.7|870.8|869.6|858.9|857.7|33866
1532404800000|2018-07-24 04:00:00|860.2|859|869.8|868.6|879.7|878.5|858.9|857.7|56185
1532491200000|2018-07-25 04:00:00|869.7|868.5|894.6|893.4|897.1|895.9|868.5|867.3|45850
1532577600000|2018-07-26 04:00:00|894.3|893.1|882.4|881.2|897.6|896.4|875.1|873.9|65404
1532664000000|2018-07-27 04:00:00|882.2|881|887.2|886|890.7|889.5|880.2|879|39042
1532836800000|2018-07-29 04:00:00|896.4|895.2|888.6|887.4|898.4|897.2|888.2|887|6664
1532923200000|2018-07-30 04:00:00|888.9|887.7|893.5|892.3|897.2|896|888.9|887.7|55439
1533009600000|2018-07-31 04:00:00|893.4|892.2|913.1|911.9|924.3|923.1|891.3|890.1|79007
1533096000000|2018-08-01 04:00:00|912.9|911.7|904.8|903.6|912.9|911.7|897.7|896.5|61160
1533182400000|2018-08-02 04:00:00|904.7|903.5|894.6|893.4|905|903.8|888.2|887|49315
1533268800000|2018-08-03 04:00:00|894.7|893.5|906.3|905.1|906.5|905.3|886.1|884.9|44306
1533441600000|2018-08-05 04:00:00|903.9|902.7|901.2|900|906.4|905.2|900.7|899.5|2198
1533528000000|2018-08-06 04:00:00|901.5|900.3|903.8|902.6|903.8|902.6|890.5|889.3|34814
1533614400000|2018-08-07 04:00:00|903.3|902.1|905.6|904.4|911.6|910.4|900.8|899.6|45623
1533700800000|2018-08-08 04:00:00|905.7|904.5|914.8|913.6|917.7|916.5|904.9|903.7|42418
1533787200000|2018-08-09 04:00:00|915|913.8|902.6|901.4|915.7|914.5|901.8|900.6|37881
1533873600000|2018-08-10 04:00:00|902.8|901.6|864.3|863.1|905.4|904.2|863.8|862.6|73661
1534046400000|2018-08-12 04:00:00|861.7|860.5|858.4|857.2|862|860.8|856.9|855.7|8939
1534132800000|2018-08-13 04:00:00|857.9|856.7|868.6|867.4|874.3|873.1|855.2|854|59896
1534219200000|2018-08-14 04:00:00|868.7|867.5|880.4|879.2|887.4|886.2|867.9|866.7|55286
1534305600000|2018-08-15 04:00:00|879.9|878.7|892.3|891.1|895.9|894.7|870.8|869.6|53631
1534392000000|2018-08-16 04:00:00|892.4|891.2|895.4|894.2|903.3|902.1|886.3|885.1|68195
1534478400000|2018-08-17 04:00:00|895.3|894.1|902.1|900.9|902.1|900.9|886.3|885.1|49411
1534651200000|2018-08-19 04:00:00|905.5|904.3|907.7|906.5|910.2|909|898|896.8|7522
1534737600000|2018-08-20 04:00:00|907.8|906.6|891.6|890.4|910.3|909.1|891|889.8|37468
1534824000000|2018-08-21 04:00:00|891.7|890.5|887.6|886.4|899.1|897.9|885.8|884.6|42402
1534910400000|2018-08-22 04:00:00|887.4|886.2|874.8|873.6|888.8|887.6|871|869.8|53379
1534996800000|2018-08-23 04:00:00|874.9|873.7|863.7|862.5|877.2|876|858.5|857.3|54242
1535083200000|2018-08-24 04:00:00|863.6|862.4|859.8|858.6|865.6|864.4|859.1|857.9|46363
1535256000000|2018-08-26 04:00:00|856.8|855.6|852.3|851.1|857.1|855.9|851.5|850.3|7654
1535342400000|2018-08-27 04:00:00|852.5|851.3|850.7|849.5|858.8|857.6|843.8|842.6|60714
1535428800000|2018-08-28 04:00:00|850.8|849.6|841.5|840.3|853.5|852.3|838.8|837.6|62541
1535515200000|2018-08-29 04:00:00|841.2|840|848|846.8|850.3|849.1|837.8|836.6|63103
1535601600000|2018-08-30 04:00:00|847.9|846.7|841.4|840.2|848.6|847.4|834.9|833.7|53988
1535688000000|2018-08-31 04:00:00|841.7|840.5|851.5|850.3|852.4|851.2|836.2|835|41360
1535947200000|2018-09-03 04:00:00|851.3|850.1|847.9|846.7|853.2|852|847.6|846.4|4296
1536033600000|2018-09-04 04:00:00|848|846.8|852.9|851.7|857.5|856.3|843.2|842|53990
1536120000000|2018-09-05 04:00:00|852.8|851.6|845.5|844.3|853.4|852.2|843.6|842.4|31860
1536206400000|2018-09-06 04:00:00|845.6|844.4|842.4|841.2|849.2|848|841.3|840.1|42616
1536292800000|2018-09-07 04:00:00|842.2|841|851.6|850.4|853.4|852.2|842.1|840.9|43143
1536465600000|2018-09-09 04:00:00|848.7|847.5|853.7|852.5|854.5|853.3|847.7|846.5|3222
1536552000000|2018-09-10 04:00:00|853.6|852.4|855.8|854.6|858.2|857|849.9|848.7|42137
1536638400000|2018-09-11 04:00:00|855.7|854.5|837|835.8|856|854.8|836|834.8|49847
1536724800000|2018-09-12 04:00:00|836.9|835.7|843.6|842.4|851.8|850.6|828.8|827.6|81044
1536811200000|2018-09-13 04:00:00|843.7|842.5|843.9|842.7|853.6|852.4|839.6|838.4|53652
1536897600000|2018-09-14 04:00:00|844|842.8|838.4|837.2|845.1|843.9|837.3|836.1|39733
1537070400000|2018-09-16 04:00:00|835.4|834.2|834.1|832.9|837.4|836.2|833.1|831.9|3597
1537156800000|2018-09-17 04:00:00|833.9|832.7|832.2|831|837.9|836.7|828|826.8|41281
1537243200000|2018-09-18 04:00:00|832.3|831.1|823.9|822.7|833.3|832.1|820.6|819.4|45313
1537329600000|2018-09-19 04:00:00|824.1|822.9|834.7|833.5|840.2|839|822.7|821.5|41251
1537416000000|2018-09-20 04:00:00|834.8|833.6|851.9|850.7|863.1|861.9|833.7|832.5|83740
1537502400000|2018-09-21 04:00:00|852|850.8|858.2|857|858.2|857|849.7|848.5|41780
1537675200000|2018-09-23 04:00:00|854.3|853.1|849.5|848.3|854.4|853.2|848.4|847.2|2185
1537761600000|2018-09-24 04:00:00|850.1|848.9|852.2|851|854|852.8|846.5|845.3|37794
1537848000000|2018-09-25 04:00:00|852.2|851|859.6|858.4|866.8|865.6|850.6|849.4|71268
1537934400000|2018-09-26 04:00:00|859.7|858.5|856.8|855.6|862.9|861.7|855.3|854.1|42412
1538020800000|2018-09-27 04:00:00|857.5|856.3|865.1|863.9|868|866.8|856|854.8|37374
1538107200000|2018-09-28 04:00:00|865.3|864.1|853.6|852.4|868.5|867.3|851.3|850.1|62919
1538280000000|2018-09-30 04:00:00|855|853.8|853.7|852.5|858.4|857.2|852.7|851.5|3485
1538366400000|2018-10-01 04:00:00|853.6|852.4|864.7|863.5|873.3|872.1|853.1|851.9|74564
1538452800000|2018-10-02 04:00:00|864.6|863.4|878.4|877.2|879.6|878.4|862.6|861.4|52428
1538539200000|2018-10-03 04:00:00|878.3|877.1|871.2|870|879.9|878.7|870.4|869.2|49040
1538625600000|2018-10-04 04:00:00|871.1|869.9|872|870.8|878.2|877|868.4|867.2|52405
1538712000000|2018-10-05 04:00:00|871.9|870.7|879.5|878.3|879.8|878.6|861.6|860.4|81033
1538884800000|2018-10-07 04:00:00|882.6|881.4|882.2|881|884.3|883.1|876|874.8|6994
1538971200000|2018-10-08 04:00:00|882.5|881.3|881.5|880.3|882.7|881.5|872.7|871.5|55947
1539057600000|2018-10-09 04:00:00|881.6|880.4|872.5|871.3|882|880.8|869.8|868.6|72538
1539144000000|2018-10-10 04:00:00|872|870.8|860.1|858.9|874|872.8|858.1|856.9|70438
1539230400000|2018-10-11 04:00:00|859.8|858.6|875.5|874.3|878|876.8|857.8|856.6|82776
1539316800000|2018-10-12 04:00:00|875.4|874.2|878.7|877.5|879.1|877.9|871.8|870.6|46897
1539489600000|2018-10-14 04:00:00|878.2|877|877.5|876.3|880.8|879.6|876.4|875.2|2262
1539576000000|2018-10-15 04:00:00|877.6|876.4|898.8|897.6|903.4|902.2|875.1|873.9|73964
1539662400000|2018-10-16 04:00:00|898.7|897.5|895.8|894.6|900.2|899|891|889.8|59792
1539748800000|2018-10-17 04:00:00|895.7|894.5|890.1|888.9|901.3|900.1|889.6|888.4|52970
1539835200000|2018-10-18 04:00:00|890|888.8|873.8|872.6|891.3|890.1|872.4|871.2|64106
1539921600000|2018-10-19 04:00:00|873.7|872.5|868.2|867|877.5|876.3|867.9|866.7|56734
1540094400000|2018-10-21 04:00:00|867.6|866.4|870.4|869.2|870.8|869.6|867.5|866.3|4131
1540180800000|2018-10-22 04:00:00|870.2|869|867.2|866|874.5|873.3|866.5|865.3|62959
1540267200000|2018-10-23 04:00:00|867.3|866.1|868.2|867|874.4|873.2|863.4|862.2|63931
1540353600000|2018-10-24 04:00:00|868|866.8|860.7|859.5|868.2|867|860.2|859|93012
1540440000000|2018-10-25 04:00:00|860.4|859.2|855|853.8|861.6|860.4|851.5|850.3|71103
1540526400000|2018-10-26 04:00:00|854.9|853.7|856.5|855.3|860.6|859.4|854.6|853.4|60241
1540699200000|2018-10-28 04:00:00|857.6|856.4|862.1|860.9|864.3|863.1|857.3|856.1|5953
1540785600000|2018-10-29 04:00:00|862.3|861.1|851.9|850.7|863.3|862.1|848.1|846.9|66563
1540872000000|2018-10-30 04:00:00|851.6|850.4|846.3|845.1|854.2|853|844.5|843.3|64798
1540958400000|2018-10-31 04:00:00|846|844.8|846.6|845.4|854.1|852.9|843.9|842.7|16778
1541044800000|2018-11-01 04:00:00|846.5|845.3|878.5|877.3|887.9|886.7|846.1|844.9|10983
1541131200000|2018-11-02 04:00:00|878.8|877.6|886|884.8|900.2|899|878.5|877.3|8823
1541304000000|2018-11-04 04:00:00|889.1|887.9|885.9|884.7|891.8|890.6|885.6|884.4|1150
1541394000000|2018-11-05 05:00:00|886.1|884.9|886.2|885|892.6|891.4|881.6|880.4|6275
1541480400000|2018-11-06 05:00:00|885.9|884.7|886.1|884.9|887.5|886.3|878.2|877|4232
1541566800000|2018-11-07 05:00:00|885.9|884.7|878.4|877.2|888.3|887.1|876.9|875.7|3910
1541653200000|2018-11-08 05:00:00|878.3|877.1|876.5|875.3|884|882.8|864.5|863.3|5116
1541739600000|2018-11-09 05:00:00|877|875.8|886.1|884.9|888.8|887.6|874.3|873.1|1120
1541912400000|2018-11-11 05:00:00|886.8|885.6|886.8|885.6|887.5|886.3|885|883.8|1726
1541998800000|2018-11-12 05:00:00|886.7|885.5|888.7|887.5|891.2|890|880.1|878.9|2113
1542085200000|2018-11-13 05:00:00|888.8|887.6|881.5|880.3|890|888.8|877.8|876.2|5110
1542171600000|2018-11-14 05:00:00|881.3|880.1|889.5|888.3|890.2|889|880.6|879.4|39890
1542258000000|2018-11-15 05:00:00|889.7|888.5|890.5|889.3|898.3|897.1|885.1|883.9|48834
1542344400000|2018-11-16 05:00:00|890.7|889.5|893.6|892.4|896.1|894.9|882.8|881.6|37258
1542517200000|2018-11-18 05:00:00|893.5|892.3|889.6|888.4|893.7|892.5|889.4|888.2|2012
1542603600000|2018-11-19 05:00:00|889.9|888.7|876.6|875.4|893.4|892.2|873.3|872.1|42700
1542690000000|2018-11-20 05:00:00|876.7|875.5|883.1|881.9|887.8|886.6|872.8|871.6|35430
1542776400000|2018-11-21 05:00:00|882.9|881.7|886.7|885.5|891.2|890|878.4|877.2|33750
1542862800000|2018-11-22 05:00:00|890.1|888.9|890.1|888.9|890.1|888.9|890.1|888.9|0
1542949200000|2018-11-23 05:00:00|883.8|882.6|883.7|882.5|887.1|885.9|882.9|881.7|17537
1543122000000|2018-11-25 05:00:00|884.2|883|880|878.8|886.3|885.1|879|877.8|3389
1543208400000|2018-11-26 05:00:00|879.8|878.6|865|863.8|881|879.8|860.6|859.4|53252
1543294800000|2018-11-27 05:00:00|865.4|864.2|878.7|877.5|883.6|882.4|865.3|864.1|51197
1543381200000|2018-11-28 05:00:00|878.9|877.7|894.8|893.6|898.5|897.3|878.9|877.7|55403
1543467600000|2018-11-29 05:00:00|894.6|893.4|892.5|891.3|898.3|897.1|886.7|885.5|45659
1543554000000|2018-11-30 05:00:00|892.3|891.1|897.8|896.6|900.3|899.1|891.8|890.6|33897
1543726800000|2018-12-02 05:00:00|924.2|922.2|915.7|914.5|927.9|926.7|914.4|913.2|21358
1543813200000|2018-12-03 05:00:00|915.9|914.7|906.2|905|919.9|918.7|904.3|903.1|69961
1543899600000|2018-12-04 05:00:00|906|904.8|917.1|915.9|917.8|916.6|905.5|904.3|53338
1543986000000|2018-12-05 05:00:00|916.9|915.7|911.7|910.5|921.4|920.2|911.4|910.2|38538
1544072400000|2018-12-06 05:00:00|911.8|910.6|915.3|914.1|916.8|915.6|902.2|901|59940
1544158800000|2018-12-07 05:00:00|915.4|914.2|921.5|920.3|923.1|921.9|912.8|911.6|43327
1544331600000|2018-12-09 05:00:00|917.9|916.7|916|914.8|919.6|918.4|915.3|914.1|6671
1544418000000|2018-12-10 05:00:00|915.9|914.7|913.8|912.6|922.4|921.2|912.4|911.2|51885
1544504400000|2018-12-11 05:00:00|914|912.8|925.3|924.1|925.8|924.6|913.5|912.3|53919
1544590800000|2018-12-12 05:00:00|925.2|924|925.8|924.6|934.6|933.4|922.7|921.5|68375
1544677200000|2018-12-13 05:00:00|925.6|924.4|910.6|909.4|926.7|925.5|909.3|908.1|66380
1544763600000|2018-12-14 05:00:00|910.7|909.5|911.2|910|917.4|916.2|908|906.8|36651
1544936400000|2018-12-16 05:00:00|908.3|907.1|912.9|911.7|917|915.8|908.3|907.1|3076
1545022800000|2018-12-17 05:00:00|913.1|911.9|913.3|912.1|915.7|914.5|910.4|909.2|37895
1545109200000|2018-12-18 05:00:00|913.2|912|915.3|914.1|920|918.8|912.5|911.3|47695
1545195600000|2018-12-19 05:00:00|915.5|914.3|905.2|904|917.9|916.7|904.8|903.6|57985
1545282000000|2018-12-20 05:00:00|905.1|903.9|901.8|900.6|913.6|912.4|900.6|899.4|44510
1545368400000|2018-12-21 05:00:00|902|900.8|892.4|891.2|903|901.8|892.1|890.9|35597
1545541200000|2018-12-23 05:00:00|892.8|891.6|891.9|890.7|895|893.8|889.5|888.3|3752
1545627600000|2018-12-24 05:00:00|892.1|890.9|894.2|891.2|895.6|894.4|888.4|887.2|16619
1545800400000|2018-12-26 05:00:00|881.3|880.1|884.8|883.6|885.6|884.4|879.4|878.2|21757
1545886800000|2018-12-27 05:00:00|884.7|883.5|882|880.8|885.5|884.3|877.4|876.2|33217
1545973200000|2018-12-28 05:00:00|882.1|880.9|895.5|894.3|895.9|894.7|881.1|879.9|23160
1546146000000|2018-12-30 05:00:00|896.2|895|898.6|897.4|899.5|898.3|895.5|894.3|473
1546232400000|2018-12-31 05:00:00|899|897.8|892.4|891.2|899.4|898.2|890|888.8|10617
1546405200000|2019-01-02 05:00:00|897.4|896.2|905.2|904|908.8|907.6|897.1|895.9|6072
1546491600000|2019-01-03 05:00:00|905.3|904.1|912.3|911.1|912.5|911.3|902.8|901.6|7483
1546578000000|2019-01-04 05:00:00|912.5|911.3|919.9|918.7|921.1|919.9|912.3|911.1|1420
1546750800000|2019-01-06 05:00:00|920.3|919.1|923.4|922.2|925|923.8|920.1|918.9|995
1546837200000|2019-01-07 05:00:00|923.1|921.9|923.3|922.1|927|925.8|920.8|919.6|4451
1546923600000|2019-01-08 05:00:00|923.2|922|921.3|920.1|925.1|923.9|914.2|913|2559
1547010000000|2019-01-09 05:00:00|921.1|919.9|923.5|922.3|926.1|924.9|920|918.8|1743
1547096400000|2019-01-10 05:00:00|923.6|922.4|910.5|909.3|924|922.8|905.8|904.6|1008
1547182800000|2019-01-11 05:00:00|910.7|909.5|911.3|910.1|913.5|911.2|907.4|906.2|229
1547355600000|2019-01-13 05:00:00|910.9|909.7|908.8|907.6|911.6|910.4|907.3|906|10813
1547442000000|2019-01-14 05:00:00|908.7|907.5|908.5|907.3|909.3|908.1|902.4|901.2|32520
1547528400000|2019-01-15 05:00:00|908.8|907.6|898.6|897.4|908.8|907.6|893.6|892.4|56538
1547614800000|2019-01-16 05:00:00|898.7|897.5|897.7|896.5|901.1|899.9|892.4|891.2|44808
1547701200000|2019-01-17 05:00:00|898|896.8|908.2|907|913.3|912.1|895.8|894.6|53605
1547787600000|2019-01-18 05:00:00|908.1|906.9|917.8|916.6|921.8|920.6|907.5|906.3|48830
1548046800000|2019-01-21 05:00:00|919|917.8|917.6|916.4|921.8|920.6|916.6|915.4|3960
1548133200000|2019-01-22 05:00:00|917.7|916.5|915.4|914.2|920.9|919.7|902.3|901.1|56629
1548219600000|2019-01-23 05:00:00|915.1|913.9|920.1|918.9|921.7|920.5|914.1|912.9|39010
1548306000000|2019-01-24 05:00:00|920|918.8|918.6|917.4|922.4|921.2|912.4|911.2|42225
1548392400000|2019-01-25 05:00:00|918.8|917.6|925.7|924.5|926.2|925|916.4|915.2|32526
1548565200000|2019-01-27 05:00:00|926.9|925.7|927.5|926.3|928.7|927.5|925.6|924.4|2028
1548651600000|2019-01-28 05:00:00|927.6|926.4|923.7|922.5|928.1|926.9|919.8|918.6|37820
1548738000000|2019-01-29 05:00:00|923.8|922.6|923.3|922.1|925.8|924.6|920.9|919.7|39394
1548824400000|2019-01-30 05:00:00|923.5|922.3|926.3|925.1|928.3|927.1|922.1|920.9|33654
1548910800000|2019-01-31 05:00:00|926.2|925|927.1|925.9|931.4|930.2|918.2|917|55801
1548997200000|2019-02-01 05:00:00|927.3|926.1|928.1|926.9|936.1|934.9|926.8|925.6|53911
1549170000000|2019-02-03 05:00:00|922.6|921.4|922.5|921.3|923|921.8|921.1|919.9|2910
1549256400000|2019-02-04 05:00:00|922.6|921.4|925|923.8|929.4|928.2|921.7|920.5|41105
1549342800000|2019-02-05 05:00:00|924.9|923.7|924.9|923.7|926.8|925.6|919.6|918.4|40839
1549429200000|2019-02-06 05:00:00|925|923.8|926.5|925.3|928.6|927.4|923.6|922.4|45867
1549515600000|2019-02-07 05:00:00|926.4|925.2|920.5|919.3|927.3|926.1|917.2|916|59033
1549602000000|2019-02-08 05:00:00|920.6|919.4|918.6|917.4|924.7|923.5|914.9|913.7|37398
1549774800000|2019-02-10 05:00:00|922.4|921.2|925.2|924|926.2|925|921.8|920.6|3030
1549861200000|2019-02-11 05:00:00|925.1|923.9|915.8|914.6|925.4|924.2|911.2|910|58581
1549947600000|2019-02-12 05:00:00|915.7|914.5|926|924.8|927.3|926.1|914|912.8|55052
1550034000000|2019-02-13 05:00:00|925.8|924.6|924.3|923.1|927.8|926.6|921.7|920.5|44482
1550120400000|2019-02-14 05:00:00|924|922.8|913.4|912.2|926.3|925.1|911.3|910.1|55765
1550206800000|2019-02-15 05:00:00|913.1|911.9|915.8|914.6|918|916.8|909.9|908.7|36090
1550466000000|2019-02-18 05:00:00|916.5|915.3|919|917.8|920.1|918.9|916.5|915.3|4511
1550552400000|2019-02-19 05:00:00|918.9|917.7|909.5|908.3|919.4|918.2|904.1|902.9|49807
1550638800000|2019-02-20 05:00:00|909.6|908.4|910.7|909.5|914.2|913|902.5|901.3|66838
1550725200000|2019-02-21 05:00:00|910.5|909.3|921|919.8|926|924.8|909.5|908.3|78744
1550811600000|2019-02-22 05:00:00|921.1|919.9|922.3|921.1|924.2|923|917.1|915.9|27758
1550984400000|2019-02-24 05:00:00|927.7|926.5|927.1|925.9|930.1|928.9|925.6|924.4|8359
1551070800000|2019-02-25 05:00:00|927.2|926|918.7|917.5|931.2|930|916.4|915.2|52121
1551157200000|2019-02-26 05:00:00|918.6|917.4|914.9|913.7|920.3|919.1|909.5|908.3|51412
1551243600000|2019-02-27 05:00:00|914.7|913.5|915.2|914|920.5|919.3|911.1|909.9|52764
1551330000000|2019-02-28 05:00:00|915.1|913.9|910.2|909|915.9|914.7|907.4|906.2|11354
1551416400000|2019-03-01 05:00:00|910.3|909.1|900.9|899.7|915.8|914.6|898.6|897.4|4647
1551589200000|2019-03-03 05:00:00|913.4|912.2|915.4|914.2|915.7|914.5|911.6|910.4|192
1551675600000|2019-03-04 05:00:00|915.7|914.5|915.3|914.1|923.3|922.1|912.2|911|5063
1551762000000|2019-03-05 05:00:00|915.5|914.3|914|912.8|915.6|914.4|907.9|906.7|2142
1551848400000|2019-03-06 05:00:00|914.1|912.9|901.6|900.4|915.1|913.9|900.2|899|2917
1551934800000|2019-03-07 05:00:00|901.7|900.5|901.8|900.6|906.9|905.7|897.4|896.2|2271
1552021200000|2019-03-08 05:00:00|902.1|900.9|894.7|893.5|904.1|902.9|891.9|890.7|669
1552194000000|2019-03-10 05:00:00|897.9|896.7|898.4|897.2|898.9|897.7|895.9|894.7|122
1552276800000|2019-03-11 04:00:00|898.6|897.4|890.1|888.9|898.9|897.7|889.3|888.1|302
1552363200000|2019-03-12 04:00:00|890.4|889.2|897.6|896.4|900.2|899|887.9|886.7|164
1552449600000|2019-03-13 04:00:00|897.7|896.5|904.9|903.7|907|905.8|892.7|891.5|212
1552536000000|2019-03-14 04:00:00|905|903.8|900.6|899.4|905.3|904.1|896.4|895.2|50686
1552622400000|2019-03-15 04:00:00|900.5|899.3|910.2|909|911.8|910.6|899|897.8|47502
1552795200000|2019-03-17 04:00:00|911.3|910.1|908.4|907.2|912.9|911.7|907.1|905.9|5610
1552881600000|2019-03-18 04:00:00|908.5|907.3|907.6|906.4|911.3|910.1|903.5|902.3|32156
1552968000000|2019-03-19 04:00:00|907.5|906.3|903.6|902.4|911.2|910|902|900.8|39971
1553054400000|2019-03-20 04:00:00|903.9|902.7|908.8|907.6|909.3|908.1|901.4|900.2|34313
1553140800000|2019-03-21 04:00:00|909|907.8|913.8|912.6|914.3|913.1|905.9|904.7|37973
1553227200000|2019-03-22 04:00:00|914|912.8|906.7|905.5|914.3|913.1|905.6|904.4|42729
1553400000000|2019-03-24 04:00:00|907.2|906|908.2|907|908.5|907.3|905.2|904|3156
1553486400000|2019-03-25 04:00:00|908.5|907.3|909.2|908|911.3|910.1|904.8|903.6|33711
1553572800000|2019-03-26 04:00:00|909.4|908.2|902.6|901.4|909.4|908.2|902.3|901.1|34835
1553659200000|2019-03-27 04:00:00|902.5|901.3|891.6|890.4|903.2|902|889.8|888.6|59255
1553745600000|2019-03-28 04:00:00|891.7|890.5|895.2|894|895.7|894.5|890.4|889.2|43270
1553832000000|2019-03-29 04:00:00|895.1|893.9|888|886.8|896.7|895.5|887.2|886|52899
1554004800000|2019-03-31 04:00:00|888.5|887.3|893.8|892.6|894|892.8|888.5|887.3|4877
1554091200000|2019-04-01 04:00:00|893.5|892.3|904.9|903.7|906|904.8|892.1|890.9|67510
1554177600000|2019-04-02 04:00:00|905|903.8|906.6|905.4|907.4|906.2|897.5|896.3|39822
1554264000000|2019-04-03 04:00:00|906.7|905.5|904.9|903.7|908|906.8|900.1|898.9|34506
1554350400000|2019-04-04 04:00:00|905.1|903.9|908|906.8|912.5|911.3|904.9|903.7|59231
1554436800000|2019-04-05 04:00:00|908.1|906.9|904.1|902.9|908.1|906.9|901.9|900.7|54173
1554609600000|2019-04-07 04:00:00|905.1|903.9|908.8|907.6|909.3|908.1|903.8|902.6|8790
1554696000000|2019-04-08 04:00:00|909|907.8|905.8|904.6|909.6|908.4|903.9|902.7|45607
1554782400000|2019-04-09 04:00:00|905.6|904.4|907.2|906|908.3|907.1|900.9|899.7|44135
1554868800000|2019-04-10 04:00:00|907|905.8|909.2|908|910.4|909.2|903.8|902.6|44029
1554955200000|2019-04-11 04:00:00|909.5|908.3|901.9|900.7|910.6|909.4|900.3|899.1|52540
1555041600000|2019-04-12 04:00:00|902.1|900.9|902.6|901.4|905.7|904.5|901.5|900.3|32661
1555214400000|2019-04-14 04:00:00|902.8|901.6|906.4|905.2|906.8|905.6|902.6|901.4|3259
1555300800000|2019-04-15 04:00:00|906.5|905.3|906|904.8|909.8|908.6|904.6|903.4|48891
1555387200000|2019-04-16 04:00:00|905.9|904.7|896.9|895.7|907|905.8|894.6|893.4|56017
1555473600000|2019-04-17 04:00:00|897.2|896|888.4|887.2|898.8|897.6|887.1|885.9|54696
1555560000000|2019-04-18 04:00:00|888.3|887.1|889.5|888.3|890.4|889.2|885.3|884.1|40273
1555819200000|2019-04-21 04:00:00|890.6|889.4|891.1|889.9|892.5|891.3|888.8|887.6|2112
1555905600000|2019-04-22 04:00:00|891|889.8|888.3|887.1|891.3|890.1|885.9|884.7|47389
1555992000000|2019-04-23 04:00:00|888|886.8|874.3|873.1|888|886.8|870.5|869.3|73589
1556078400000|2019-04-24 04:00:00|874.4|873.2|865.9|864.7|875|873.8|864.5|863.3|50500
1556164800000|2019-04-25 04:00:00|866.1|864.9|865.9|864.7|872.7|871.5|863.7|862.5|61697
1556251200000|2019-04-26 04:00:00|865.6|864.4|863.5|862.3|870.1|868.9|862.9|861.7|68820
1556424000000|2019-04-28 04:00:00|865.8|864.6|868.5|867.3|870.2|869|865.8|864.6|1617
1556510400000|2019-04-29 04:00:00|868.6|867.4|859.6|858.4|868.8|867.6|858.1|856.9|59122
1556596800000|2019-04-30 04:00:00|859.8|858.6|853.3|852.1|862.3|861.1|849.2|848|11682
1556683200000|2019-05-01 04:00:00|853.1|851.9|849.8|848.6|853.7|852.5|842.5|841.3|8945
1556769600000|2019-05-02 04:00:00|850|848.8|842|840.8|851.3|850.1|840.4|839.2|4336
1556856000000|2019-05-03 04:00:00|841.7|840.5|839.6|838.4|847.5|845.3|839.2|838|2454
1557028800000|2019-05-05 04:00:00|826.5|825.3|824.3|823.1|830.8|829.6|821.3|820.1|1469
1557115200000|2019-05-06 04:00:00|824.6|823.4|828|826.8|832.9|831.7|816|814.8|1703
1557201600000|2019-05-07 04:00:00|827.8|826.6|832.8|831.6|835.6|834.4|826.6|825.4|3004
1557288000000|2019-05-08 04:00:00|833|831.8|823.2|822|834.5|833.3|820.1|818.9|975
1557374400000|2019-05-09 04:00:00|823.5|822.3|813.7|812.5|823.8|822.6|806.3|805.1|487
1557460800000|2019-05-10 04:00:00|813.6|812.4|808.2|807|816.1|814.9|806.3|804.7|683
1557633600000|2019-05-12 04:00:00|807.1|805.1|802.3|801.1|807.4|806.2|799.8|798.6|0
1557720000000|2019-05-13 04:00:00|802.1|800.9|817.1|815.9|819.8|818.4|791.7|790.5|11974
1557806400000|2019-05-14 04:00:00|816.9|815.7|831|829.8|838.8|837.6|815.3|814.1|90901
1557892800000|2019-05-15 04:00:00|831.3|830.1|838.9|837.7|849.4|848.2|831|829.8|89188
1557979200000|2019-05-16 04:00:00|838.8|837.6|841.3|840.1|846.6|845.4|837.9|836.7|59764
1558065600000|2019-05-17 04:00:00|841.1|839.9|823.4|822.2|841.8|840.6|822.9|821.7|63444
1558238400000|2019-05-19 04:00:00|832.5|831.3|834.4|833.2|836.1|834.9|827.8|826.6|4282
1558324800000|2019-05-20 04:00:00|834.3|833.1|840.9|839.7|845.9|844.7|832|830.8|63995
1558411200000|2019-05-21 04:00:00|840.7|839.5|833.4|832.2|850.4|849.2|823.2|822|97681
1558497600000|2019-05-22 04:00:00|833|831.8|831.2|830|839.4|838.2|824.7|823.5|65875
1558584000000|2019-05-23 04:00:00|831|829.8|825.8|824.6|838.5|836.7|822.1|820.9|71393
1558670400000|2019-05-24 04:00:00|826.1|824.9|834.6|833.4|837|835.8|825.4|824.2|49446
1558929600000|2019-05-27 04:00:00|846.5|845.3|850.6|849.4|852.3|851.1|844.6|843.4|9903
1559016000000|2019-05-28 04:00:00|850.8|849.6|891.5|890.3|891.7|890.5|847.7|846.5|93479
1559102400000|2019-05-29 04:00:00|891.2|890|875.6|874.4|900|898.8|871|869.8|108511
1559188800000|2019-05-30 04:00:00|875.5|874.3|894|892.8|898.1|896.9|871.6|870.4|83271
1559275200000|2019-05-31 04:00:00|893.8|892.6|886.8|885.6|899.2|898|885.4|884.2|60954
1559448000000|2019-06-02 04:00:00|885.9|884.7|893.2|892|895.8|894.6|883.9|882.7|9621
1559534400000|2019-06-03 04:00:00|893.4|892.2|902.7|901.5|904.4|903.2|883.6|882.4|77948
1559620800000|2019-06-04 04:00:00|902.4|901.2|890|888.8|904.6|903.4|886|884.8|78170
1559707200000|2019-06-05 04:00:00|890.1|888.9|877.1|875.9|893.5|892.3|874.7|873.5|72916
1559793600000|2019-06-06 04:00:00|877.2|876|878.7|877.5|883.2|882|869|867.8|62557
1559880000000|2019-06-07 04:00:00|878.8|877.6|867.5|866.3|879.5|878.3|867|865.8|80964
1560052800000|2019-06-09 04:00:00|866.4|865.2|863.2|862|867.8|866.6|861.4|860.2|3902
1560139200000|2019-06-10 04:00:00|862.9|861.7|867.5|866.3|879.3|878.1|861.7|860.5|57397
1560225600000|2019-06-11 04:00:00|867.3|866.1|871.7|870.5|877.3|876.1|864.5|863.3|70066
1560312000000|2019-06-12 04:00:00|871.8|870.6|898.4|897.2|900.5|899.3|867.4|866.2|102993
1560398400000|2019-06-13 04:00:00|898.5|897.3|902.2|901|905.2|904|893.3|892.1|71225
1560484800000|2019-06-14 04:00:00|902.1|900.9|911.8|910.6|913.1|911.9|899.8|898.6|74813
1560657600000|2019-06-16 04:00:00|917.6|916.4|925.3|924.1|926.5|925.3|917.6|916.4|22913
1560744000000|2019-06-17 04:00:00|925.2|924|923.4|922.2|937.8|936.6|919.4|918.2|98046
1560830400000|2019-06-18 04:00:00|923.5|922.3|924.9|923.7|935.4|934.2|923.1|921.9|79896
1560916800000|2019-06-19 04:00:00|925|923.8|916.2|915|930|928.8|915.2|914|100110
1561003200000|2019-06-20 04:00:00|916.1|914.9|930.3|929.1|934.3|933.1|914.1|912.9|72167
1561089600000|2019-06-21 04:00:00|930.1|928.9|920.6|919.4|931|929.8|919.5|918.3|59521
1561262400000|2019-06-23 04:00:00|919.7|918.5|927|925.8|928.9|927.7|917.6|916.4|8280
1561348800000|2019-06-24 04:00:00|927.2|926|930.3|929.1|935|933.8|921.9|920.7|60029
1561435200000|2019-06-25 04:00:00|930.4|929.2|915.9|914.7|932.9|931.7|915.4|914.2|79581
1561521600000|2019-06-26 04:00:00|915.7|914.5|913.9|912.7|919.7|918.5|911.6|910.4|58029
1561608000000|2019-06-27 04:00:00|913.7|912.5|909.9|908.7|917.2|916|902.6|901.4|51229
1561694400000|2019-06-28 04:00:00|909.7|908.5|918.9|917.7|925.3|924.1|907.8|906.6|68859
1561867200000|2019-06-30 04:00:00|929.5|928.3|925.4|924.2|930.3|929.1|924.6|923.4|5402
1561953600000|2019-07-01 04:00:00|925.6|924.4|905.8|904.6|926.7|925.5|903.8|902.6|59333
1562040000000|2019-07-02 04:00:00|905.7|904.5|896.2|895|910.1|908.9|893.5|892.3|56361
1562126400000|2019-07-03 04:00:00|896.3|895.1|905.4|904.2|906.4|905.2|894.8|893.6|34612
1562299200000|2019-07-05 04:00:00|896.5|895.3|892|890.8|901|899.8|891|889.8|38273
1562472000000|2019-07-07 04:00:00|900.5|898.5|899.1|897.9|901.5|900.3|897|895.8|4938
1562558400000|2019-07-08 04:00:00|899|897.8|894.4|893.2|899.4|898.2|891.2|890|39879
1562644800000|2019-07-09 04:00:00|894.6|893.4|901.6|900.4|904.4|903.2|890.1|888.9|46851
1562731200000|2019-07-10 04:00:00|901.5|900.3|913|911.8|914.7|913.5|899.6|898.4|53179
1562817600000|2019-07-11 04:00:00|912.8|911.6|917.2|916|920.2|919|908.3|907.1|54513
1562904000000|2019-07-12 04:00:00|917|915.8|932.4|931.2|932.8|931.6|914|912.8|50157
1563076800000|2019-07-14 04:00:00|935.5|934.3|934.5|933.3|937.3|936.1|931|929.8|5512
1563163200000|2019-07-15 04:00:00|934.4|933.2|916.5|915.3|936.3|935.1|915.1|913.9|51518
1563249600000|2019-07-16 04:00:00|916.6|915.4|905.8|904.6|916.9|915.7|903.7|902.5|67809
1563336000000|2019-07-17 04:00:00|905.5|904.3|901.4|900.2|913.5|912.3|897.8|896.6|50315
1563422400000|2019-07-18 04:00:00|901.3|900.1|905.3|904.1|906.2|905|894.4|893.2|60294
1563508800000|2019-07-19 04:00:00|905.2|904|920.5|919.3|925.2|924|903|901.8|72831
1563681600000|2019-07-21 04:00:00|921.7|920.5|914.8|913.6|923.6|922.4|914|912.8|295
1563768000000|2019-07-22 04:00:00|914.7|913.5|908.6|907.4|920.8|919.6|906.8|905.6|7885
1563854400000|2019-07-23 04:00:00|908.9|907.7|907.2|906|912.2|911|900.4|899.2|8685
1563940800000|2019-07-24 04:00:00|907|905.8|912.4|911.2|914.5|913.3|906.5|905.3|8019
1564027200000|2019-07-25 04:00:00|912.3|911.1|902.2|901|915.2|914|900.2|899|10901
1564113600000|2019-07-26 04:00:00|902.3|901.1|901.3|900.1|909|907.8|900.8|899.6|7019
1564286400000|2019-07-28 04:00:00|902.3|901.1|904.3|903.1|907.3|906.1|901.8|900.6|323
1564372800000|2019-07-29 04:00:00|904.1|902.9|906.7|905.5|911.4|910.2|902.3|901.1|5761
1564459200000|2019-07-30 04:00:00|906.4|905.2|901.3|900.1|906.4|905.2|892.2|891|10585
1564545600000|2019-07-31 04:00:00|901.4|900.2|883.4|882.2|902.6|901.4|881.4|880.2|15745
1564632000000|2019-08-01 04:00:00|883.2|882|871|869.8|884.7|883.5|863|861.8|16102
1564718400000|2019-08-02 04:00:00|871.2|870|873.2|872|875.1|873.9|869.1|867.9|14919
1564891200000|2019-08-04 04:00:00|873.8|872.6|865.8|864.6|877.2|876|865.7|864.5|723
1564977600000|2019-08-05 04:00:00|866.1|864.9|874.7|873.5|876.1|874.9|857.9|856.7|17404
1565064000000|2019-08-06 04:00:00|875|873.8|871|869.8|875.9|874.7|867|865.8|8616
1565150400000|2019-08-07 04:00:00|871.1|869.9|870|868.8|872.8|871.6|865.6|864.4|11930
1565236800000|2019-08-08 04:00:00|869.9|868.7|887.2|886|889.4|888.2|869.4|868.2|12182
1565323200000|2019-08-09 04:00:00|887.4|886.2|896.9|895.7|898|896.8|886.9|885.7|9888
1565496000000|2019-08-11 04:00:00|895.2|894|892.5|891.3|895.4|894.2|889.5|888.3|508
1565582400000|2019-08-12 04:00:00|892.3|891.1|892.4|891.2|896.6|895.4|879.7|878.5|18704
1565668800000|2019-08-13 04:00:00|892.5|891.3|894.2|893|900.7|899.5|884.2|883|13677
1565755200000|2019-08-14 04:00:00|894.4|893.2|885.6|884.4|894.5|893.3|881.4|880.2|9305
1565841600000|2019-08-15 04:00:00|885.5|884.3|880.4|879.2|889.1|887.9|874.8|873.6|9130
1565928000000|2019-08-16 04:00:00|880.3|879.1|883.7|882.5|885.1|883.9|878.3|877.1|8956
1566100800000|2019-08-18 04:00:00|879.6|878.4|879.9|878.7|882.5|881.3|878.7|877.5|242
1566187200000|2019-08-19 04:00:00|879.7|878.5|876.8|875.6|880.7|879.5|869.5|868.3|5013
1566273600000|2019-08-20 04:00:00|876.7|875.5|876.2|875|879.6|878.4|870.8|869.6|8185
1566360000000|2019-08-21 04:00:00|876.4|875.2|878.6|877.4|881.7|880.5|873.5|872.3|8652
1566446400000|2019-08-22 04:00:00|878.8|877.6|876|874.8|887.1|885.9|873.1|871.9|10245
1566532800000|2019-08-23 04:00:00|875.9|874.7|860.8|859.6|877.1|875.9|860.7|859.5|17610
1566705600000|2019-08-25 04:00:00|861.5|860.3|867.9|866.7|868.6|867.4|861.5|860.3|437
1566792000000|2019-08-26 04:00:00|868|866.8|869|867.8|876.2|875|866|864.8|14789
1566878400000|2019-08-27 04:00:00|869.3|868.1|864.7|863.5|869.3|868.1|861.9|860.7|10988
1566964800000|2019-08-28 04:00:00|864.5|863.3|873.4|872.2|874.1|872.9|858.4|857.2|11603
1567051200000|2019-08-29 04:00:00|873.6|872.4|875.6|874.4|878.5|877.3|871.2|870|13713
1567137600000|2019-08-30 04:00:00|875.4|874.2|874.1|872.9|883.6|882.4|874|872.8|8475
1567396800000|2019-09-02 04:00:00|872.5|871.3|871.1|869.9|873.3|872.1|868.1|866.9|1981
1567483200000|2019-09-03 04:00:00|871|869.8|874.9|873.7|876.4|875.2|865.9|864.7|14894
1567569600000|2019-09-04 04:00:00|875.2|874|883.2|882|885.9|884.7|871|869.8|9729
1567656000000|2019-09-05 04:00:00|883.5|882.3|870.9|869.7|885.3|884.1|865.2|864|11449
1567742400000|2019-09-06 04:00:00|870.8|869.6|864.4|863.2|873.2|872|863.1|861.9|12440
1567915200000|2019-09-08 04:00:00|865.3|864.1|865.6|864.4|867.7|866.5|864.7|863.5|252
1568001600000|2019-09-09 04:00:00|865.5|864.3|867.3|866.1|868.5|867.3|858.4|857.2|13513
1568088000000|2019-09-10 04:00:00|867.2|866|877.6|876.4|881.8|880.6|864.8|863.6|21420
1568174400000|2019-09-11 04:00:00|877.9|876.7|880.1|878.9|880.3|879.1|871.3|870.1|9673
1568260800000|2019-09-12 04:00:00|880.3|879.1|901.2|900|903.2|902|878.1|876.9|33234
1568347200000|2019-09-13 04:00:00|901|899.8|905.6|904.4|910.9|909.7|901|899.8|14306
1568520000000|2019-09-15 04:00:00|912|910.8|904.8|903.6|912|910.8|903.6|902.4|1253
1568606400000|2019-09-16 04:00:00|905.1|903.9|907.3|906.1|909.7|908.5|902|900.8|11686
1568692800000|2019-09-17 04:00:00|907.1|905.9|902.2|901|907.8|906.6|896.7|895.5|17344
1568779200000|2019-09-18 04:00:00|902|900.8|896.8|895.6|904.9|903.7|894.9|893.7|7554
1568865600000|2019-09-19 04:00:00|896.7|895.5|898.6|897.4|903|901.8|894.5|893.3|16885
1568952000000|2019-09-20 04:00:00|898.7|897.5|890.7|889.5|901|899.8|888.9|887.7|13048
1569124800000|2019-09-22 04:00:00|891.4|890.2|898.2|897|899.4|898.2|891.4|890.2|978
1569211200000|2019-09-23 04:00:00|898|896.8|899.4|898.2|907.4|906.2|897.8|896.6|18440
1569297600000|2019-09-24 04:00:00|899.3|898.1|905|903.8|907.5|906.3|899.2|898|16779
1569384000000|2019-09-25 04:00:00|904.8|903.6|898.3|897.1|905|903.8|894.3|893.1|14547
1569470400000|2019-09-26 04:00:00|898|896.8|894.4|893.2|904.7|903.5|893.3|892.1|14613
1569556800000|2019-09-27 04:00:00|894.6|893.4|892.7|891.5|897.6|896.4|891.1|889.9|9837
1569729600000|2019-09-29 04:00:00|894.6|893.4|895.8|894.6|896.9|895.7|893.9|892.7|2094
1569816000000|2019-09-30 04:00:00|895.5|894.3|917.2|916|917.6|916.4|893.7|892.5|28611
1569902400000|2019-10-01 04:00:00|917.3|916.1|926.4|925.2|929|927.8|914.9|913.7|41089
1569988800000|2019-10-02 04:00:00|926.2|925|923.3|922.1|928|926.8|921.7|920.5|29202
1570075200000|2019-10-03 04:00:00|923.5|922.3|921.2|920|928.4|927.2|918.1|916.9|23428
1570161600000|2019-10-04 04:00:00|921.1|919.9|925.7|924.5|931.2|930|919.7|918.5|15084
1570334400000|2019-10-06 04:00:00|927.3|926.1|928|926.8|929.7|928.5|926.9|925.7|648
1570420800000|2019-10-07 04:00:00|927.9|926.7|926|924.8|928.5|927.3|922.1|920.9|40015
1570507200000|2019-10-08 04:00:00|925.8|924.6|932.7|931.5|934.7|933.5|921.3|920.1|45840
1570593600000|2019-10-09 04:00:00|932.8|931.6|934.6|933.4|942.5|941.3|929.7|928.5|58672
1570680000000|2019-10-10 04:00:00|934.8|933.6|940.6|939.4|944.2|943|932.1|930.9|44309
1570766400000|2019-10-11 04:00:00|940.4|939.2|945.5|944.3|950.4|949.2|938.9|937.7|58477
1570939200000|2019-10-13 04:00:00|952.2|951|951.5|950.3|956.6|955.4|951.5|950.3|9384
1571025600000|2019-10-14 04:00:00|951.6|950.4|948.9|947.7|953.8|952.6|942.3|941.1|35139
1571112000000|2019-10-15 04:00:00|948.8|947.6|946.3|945.1|955.4|954.2|943.2|942|34201
1571198400000|2019-10-16 04:00:00|946.2|945|941.3|940.1|950|948.8|938.8|937.6|37654
1571284800000|2019-10-17 04:00:00|941.2|940|948.4|947.2|952|950.8|939.4|938.2|42274
1571371200000|2019-10-18 04:00:00|948.3|947.1|945.2|944|949.3|948.1|942.3|941.1|34083
1571544000000|2019-10-20 04:00:00|943.2|942|946.9|945.7|951.6|950.4|941.8|940.6|3539
1571630400000|2019-10-21 04:00:00|947|945.8|944.2|943|951.4|950.2|942.7|941.5|44280
1571716800000|2019-10-22 04:00:00|944.4|943.2|949.8|948.6|957|955.8|944.4|943.2|66157
1571803200000|2019-10-23 04:00:00|949.5|948.3|947.4|946.2|950.3|949.1|940.3|939.1|58464
1571889600000|2019-10-24 04:00:00|947.1|945.9|947.8|946.6|951.4|950.2|945.2|944|64320
1571976000000|2019-10-25 04:00:00|948|946.8|935.3|934.1|949.6|948.4|931.9|930.7|83028
1572148800000|2019-10-27 04:00:00|934.2|933|933.8|932.6|937.1|935.9|933.1|931.9|4700
1572235200000|2019-10-28 04:00:00|934|932.8|933.9|932.7|938.9|937.7|931.9|930.7|100826
1572321600000|2019-10-29 04:00:00|934.1|932.9|934.4|933.2|938.9|937.7|929.9|928.7|132303
1572408000000|2019-10-30 04:00:00|934.6|933.4|932.2|931|935.7|934.5|929.3|928.1|110120
1572494400000|2019-10-31 04:00:00|932.1|930.9|932.6|931.4|934.4|933.2|924.2|923|74013
1572580800000|2019-11-01 04:00:00|932.5|931.3|935.9|934.7|938|936.8|932.1|930.9|54770
1572753600000|2019-11-03 04:00:00|934.8|933.6|936.8|935.6|937|935.8|932.3|931.1|4613
1572843600000|2019-11-04 05:00:00|936.5|935.3|938.6|937.4|941.8|940.6|935.2|934|58284
1572930000000|2019-11-05 05:00:00|938.9|937.7|933.5|932.3|938.9|937.7|931.9|930.7|50478
1573016400000|2019-11-06 05:00:00|933.2|932|927.6|926.4|935.5|934.3|927|925.8|58444
1573102800000|2019-11-07 05:00:00|927.8|926.6|936|934.8|938.4|937.2|926.6|925.4|78195
1573189200000|2019-11-08 05:00:00|935.9|934.7|930.5|929.3|938.8|937.6|926.8|925.6|83038
1573362000000|2019-11-10 05:00:00|928|926.8|927.5|926.3|929.2|928|926.1|924.9|4402
1573448400000|2019-11-11 05:00:00|927.7|926.5|918.8|917.6|928.5|927.3|916.5|915.3|69928
1573534800000|2019-11-12 05:00:00|918.7|917.5|918.7|917.5|920.4|919.2|915.6|914.4|55519
1573621200000|2019-11-13 05:00:00|918.9|917.7|916.5|915.3|922|920.8|914.2|913|62044
1573707600000|2019-11-14 05:00:00|916.4|915.2|918.7|917.5|919.4|918.2|911.6|910.4|21146
1573794000000|2019-11-15 05:00:00|918.5|917.3|919.1|917.9|924.3|923.1|916.3|915.1|15046
1573966800000|2019-11-17 05:00:00|920.6|919.4|921.6|920.4|922.6|921.4|919.8|918.6|587
1574053200000|2019-11-18 05:00:00|921.4|920.2|914.3|913.1|923.1|921.9|911.7|910.5|20388
1574139600000|2019-11-19 05:00:00|914.6|913.4|914.8|913.6|918.9|917.7|911.9|910.7|24961
1574226000000|2019-11-20 05:00:00|914.6|913.4|908.1|906.9|917.9|916.7|906.5|905.3|30799
1574312400000|2019-11-21 05:00:00|908.4|907.2|903.1|901.9|911.4|910.2|902.8|901.6|25242
1574398800000|2019-11-22 05:00:00|902.9|901.7|898.5|897.3|905.9|904.7|898.3|897.1|25179
1574571600000|2019-11-24 05:00:00|901.3|900.1|901.8|900.6|903.1|901.9|899.8|898.6|1382
1574658000000|2019-11-25 05:00:00|901.9|900.7|896.9|895.7|905.9|904.7|895.5|894.3|21063
1574744400000|2019-11-26 05:00:00|896.8|895.6|888.9|887.7|898.4|897.2|886.2|885|26098
1574830800000|2019-11-27 05:00:00|889.1|887.9|886|884.8|891.2|890|885.3|884.1|25237
1574917200000|2019-11-28 05:00:00|887|884|887|884|887|884|887|884|0
1575003600000|2019-11-29 05:00:00|883.7|882.5|881.1|879.9|885.4|884.2|880.3|879.1|10495
1575176400000|2019-12-01 05:00:00|883.1|881.9|886.1|884.9|887.8|886.6|882.2|881|4618
1575262800000|2019-12-02 05:00:00|885.8|884.6|879.1|877.9|887.9|886.7|872.8|871.6|32978
1575349200000|2019-12-03 05:00:00|878.9|877.7|877.6|876.4|880.9|879.7|873.7|872.5|28061
1575435600000|2019-12-04 05:00:00|877.9|876.7|885.9|884.7|886|884.8|876.9|875.7|25851
1575522000000|2019-12-05 05:00:00|885.8|884.6|891.9|890.7|894.4|893.2|884.1|882.9|38558
1575608400000|2019-12-06 05:00:00|892.2|891|894.9|893.7|900|898.8|891|889.8|41358
1575781200000|2019-12-08 05:00:00|898.5|897.3|899.1|897.9|900.9|899.7|896.4|895.2|28857
1575867600000|2019-12-09 05:00:00|899.2|898|905.3|904.1|910|908.8|897|895.8|50565
1575954000000|2019-12-10 05:00:00|905.1|903.9|906.2|905|909.3|908.1|903.3|902.1|41152
1576040400000|2019-12-11 05:00:00|906.1|904.9|900.6|899.4|908.6|907.4|899.1|897.9|42433
1576126800000|2019-12-12 05:00:00|900.7|899.5|921.6|920.4|921.8|920.6|895.8|894.6|59020
1576213200000|2019-12-13 05:00:00|921.1|919.9|914.6|913.4|924.5|923.3|909.3|908.1|48175
1576386000000|2019-12-15 05:00:00|921|919.8|923.4|922.2|925|923.8|921|919.8|5285
1576472400000|2019-12-16 05:00:00|923.6|922.4|931.6|930.4|932.9|931.7|921.7|920.5|47231
1576558800000|2019-12-17 05:00:00|931.3|930.1|934.8|933.6|938.3|937.1|929.4|928.2|59891
1576645200000|2019-12-18 05:00:00|935.1|933.9|932.4|931.2|937.2|936|930.5|929.3|44353
1576731600000|2019-12-19 05:00:00|932.7|931.5|932.3|931.1|934.6|933.4|929.2|928|43054
1576818000000|2019-12-20 05:00:00|932.2|931|935|933.8|937.1|935.9|931.3|930.1|43978
1576990800000|2019-12-22 05:00:00|936.1|934.9|935.2|934|937.2|936|934.5|933.3|6127
1577077200000|2019-12-23 05:00:00|935.1|933.9|937.7|936.5|943.9|942.7|934.8|933.6|56567
1577163600000|2019-12-24 05:00:00|937.8|936.6|942.5|941.3|943.6|942.4|935.2|934|34846
1577336400000|2019-12-26 05:00:00|945.3|944.1|945.7|944.5|945.8|944.6|943.1|941.9|31176
1577422800000|2019-12-27 05:00:00|945.5|944.3|939.3|938.1|948.4|947.2|936.5|935.3|60724
1577595600000|2019-12-29 05:00:00|938.7|937.5|943.1|941.9|944.3|943.1|937.7|936.5|5942
1577682000000|2019-12-30 05:00:00|942.9|941.7|948.1|946.9|950.4|949.2|942.8|941.6|81259
1577768400000|2019-12-31 05:00:00|947.8|946.6|953.2|952|954|952.8|945|943.8|41606
1577941200000|2020-01-02 05:00:00|955.2|954|952.1|950.9|959.3|958.1|951.7|950.5|47785
1578027600000|2020-01-03 05:00:00|952.2|951|939.8|938.6|952.9|951.7|936.3|935.1|60304
1578200400000|2020-01-05 05:00:00|938.9|937.7|940.1|938.9|941.6|940.4|938.9|937.7|3946
1578286800000|2020-01-06 05:00:00|940|938.8|945.3|944.1|947.2|946|937.7|936.5|54389
1578373200000|2020-01-07 05:00:00|945.1|943.9|940.9|939.7|947.1|945.9|937.5|936.3|57443
1578459600000|2020-01-08 05:00:00|940.8|939.6|948.8|947.6|950.4|949.2|940.3|939.1|58637
1578546000000|2020-01-09 05:00:00|949|947.8|945.4|944.2|954.5|953.3|939.3|938.1|68489
1578632400000|2020-01-10 05:00:00|945.6|944.4|945.9|944.7|946.9|945.7|935.7|934.5|67274
1578805200000|2020-01-12 05:00:00|948.8|947.6|947|945.8|949.1|947.9|945.6|944.4|4163
1578891600000|2020-01-13 05:00:00|947.1|945.9|941|939.8|947.6|946.4|938.7|937.5|46141
1578978000000|2020-01-14 05:00:00|940.8|939.6|941.8|940.6|949.1|947.9|939.4|938.2|19005
1579064400000|2020-01-15 05:00:00|941.7|940.5|927.7|926.5|944.1|942.9|926.5|925.3|26431
1579150800000|2020-01-16 05:00:00|927.5|926.3|924|922.8|929.3|928.1|923.1|921.9|16953
1579237200000|2020-01-17 05:00:00|924.2|923|930.5|929.3|934.9|933.7|921.5|920.3|18289
1579496400000|2020-01-20 05:00:00|932.3|931.1|928.3|927.1|933.8|932.6|927.3|926.1|1050
1579582800000|2020-01-21 05:00:00|928.6|927.4|919.1|917.9|929.6|928.4|917.1|915.9|25601
1579669200000|2020-01-22 05:00:00|919.4|918.2|914.4|913.2|924.4|923.2|914.1|912.9|20718
1579755600000|2020-01-23 05:00:00|914.2|913|911.4|910.2|916.1|914.9|906.7|905.5|21638
1579842000000|2020-01-24 05:00:00|911.5|910.3|905.3|904.1|911.9|910.7|903.8|902.6|16904
1580014800000|2020-01-26 05:00:00|902.8|901.6|898.6|897.4|903.6|902.4|898.2|897|1453
1580101200000|2020-01-27 05:00:00|898.7|897.5|897.8|896.6|902.4|901.2|892.2|891|23415
1580187600000|2020-01-28 05:00:00|897.6|896.4|906.2|905|907.1|905.9|892.7|891.5|20807
1580274000000|2020-01-29 05:00:00|906.3|905.1|894.8|893.6|907.1|905.9|894.8|893.6|18175
1580360400000|2020-01-30 05:00:00|895|893.8|886.1|884.9|896.6|895.4|880.3|879.1|27473
1580446800000|2020-01-31 05:00:00|885.9|884.7|877.8|876.6|887.6|886.4|877.3|876.1|24211
1580619600000|2020-02-02 05:00:00|876.9|875.7|878|876.8|881.2|880|876.6|875.4|7487
1580706000000|2020-02-03 05:00:00|878.1|876.9|885.4|884.2|887.4|886.2|874.4|873.2|53919
1580792400000|2020-02-04 05:00:00|885.7|884.5|887.9|886.7|892.4|891.2|883.9|882.7|62240
1580878800000|2020-02-05 05:00:00|887.7|886.5|889.6|888.4|893.6|892.4|884|882.8|48635
1580965200000|2020-02-06 05:00:00|889.4|888.2|890|888.8|892.4|891.2|883|881.8|56663
1581051600000|2020-02-07 05:00:00|889.8|888.6|888.7|887.5|890.8|889.6|882.5|881.3|76422
1581224400000|2020-02-09 05:00:00|890.3|889.1|890.3|889.1|892.1|890.9|888.9|887.7|7718
1581310800000|2020-02-10 05:00:00|890.1|888.9|893.1|891.9|896.3|895.1|886.2|885|80011
1581397200000|2020-02-11 05:00:00|893|891.8|889.9|888.7|895.4|894.2|884.9|883.7|77324
1581483600000|2020-02-12 05:00:00|889.7|888.5|897.2|896|900.2|899|888.4|887.2|99298
1581570000000|2020-02-13 05:00:00|897.1|895.9|900.3|899.1|904.8|903.6|894.5|893.3|109177
1581656400000|2020-02-14 05:00:00|900.2|899|898.7|897.5|904.6|903.4|895.7|894.5|71624
1581829200000|2020-02-16 05:00:00|901.2|900|899.9|898.7|901.2|900|899.6|898.4|0
1581915600000|2020-02-17 05:00:00|901.1|899.9|901.2|900|902.5|901.3|895.8|894.6|8126
1582002000000|2020-02-18 05:00:00|901.4|900.2|898.5|897.3|905.1|903.9|897.4|896.2|72305
1582088400000|2020-02-19 05:00:00|898.6|897.4|900.9|899.7|903.8|902.6|891.8|890.6|82255
1582174800000|2020-02-20 05:00:00|900.8|899.6|899.2|898|902.6|901.4|897.2|896|57480
1582261200000|2020-02-21 05:00:00|899.3|898.1|894.2|893|907.9|906.7|894|892.8|66813
1582434000000|2020-02-23 05:00:00|894|892.8|891.3|890.1|894.1|892.9|890|888.8|6074
1582520400000|2020-02-24 05:00:00|891.1|889.9|882.6|881.4|891.4|890.2|877.5|876.3|51763
1582606800000|2020-02-25 05:00:00|882.7|881.5|886.7|885.5|887.4|886.2|879.6|878.4|38598
1582693200000|2020-02-26 05:00:00|886.5|885.3|885|883.8|896.8|895.6|883.1|881.9|58447
1582779600000|2020-02-27 05:00:00|885.2|884|888.1|886.9|895.3|894.1|876.1|874.9|49157
1582866000000|2020-02-28 05:00:00|888|886.8|891.8|890.6|894|892.8|878.6|877.4|5075
1583038800000|2020-03-01 05:00:00|891|889.8|897.9|896.7|900.2|899|889.6|888.4|242
1583125200000|2020-03-02 05:00:00|898.2|897|902|900.8|904|902.8|893.5|892.3|3817
1583211600000|2020-03-03 05:00:00|902.2|901|904.5|902.5|907|905.6|898.2|897|2238
1583298000000|2020-03-04 05:00:00|905|902|910.4|908.4|910.8|908.9|903|900.5|596
1583384400000|2020-03-05 05:00:00|910.1|908.9|896.4|895.2|911.8|910.6|894.7|893.5|284
1583470800000|2020-03-06 05:00:00|896.2|895|890.2|888.2|898.7|897.5|888.3|886.7|128
1583643600000|2020-03-08 05:00:00|883.2|881.2|873.3|870.3|884|881.8|870.9|869.3|7
1583726400000|2020-03-09 04:00:00|873.5|870.5|880|878.8|880.6|879.4|867.6|865.6|198
1583812800000|2020-03-10 04:00:00|880.1|878.9|883.3|880.3|885.3|884.1|876.3|874|377
1583899200000|2020-03-11 04:00:00|883|880|862.6|859.6|883.6|880.6|859.3|856.3|226
1583985600000|2020-03-12 04:00:00|862.5|859.5|849.6|846.6|868.1|865.1|846.9|843.9|3
1584072000000|2020-03-13 04:00:00|849.8|846.8|848.8|845.8|873.4|870.4|848.7|845.7|6
1584244800000|2020-03-15 04:00:00|843.6|842.4|853.4|852.2|855.7|854.5|839.9|838.7|12054
1584331200000|2020-03-16 04:00:00|853.2|852|830.9|829.7|853.4|852.2|822.2|821|88744
1584417600000|2020-03-17 04:00:00|830.8|829.6|836.6|835.4|839.5|838.3|823.8|822.6|74339
1584504000000|2020-03-18 04:00:00|836.5|835.3|829.3|828.1|837.2|836|823.6|822.4|79541
1584590400000|2020-03-19 04:00:00|829.6|828.4|854|852.8|856.6|855.4|829.3|828.1|90825
1584676800000|2020-03-20 04:00:00|853.8|852.6|864.7|863.5|865.5|864.3|850.1|848.9|68253
1584849600000|2020-03-22 04:00:00|860.6|859.4|869.9|868.7|874.1|872.9|859.7|858.5|13118
1584936000000|2020-03-23 04:00:00|869.8|868.6|883.1|881.9|886.2|885|868.9|867.7|99347
1585022400000|2020-03-24 04:00:00|882.9|881.7|894.9|893.7|895.1|893.9|873.4|872.2|60101
1585108800000|2020-03-25 04:00:00|894.8|893.6|880.5|879.3|897.6|896.4|876.5|875.3|60459
1585195200000|2020-03-26 04:00:00|880.4|879.2|886.4|885.2|888.3|887.1|872.5|871.3|52886
1585281600000|2020-03-27 04:00:00|886.5|885.3|885.2|884|890.3|889.1|876.9|875.7|47668
1585454400000|2020-03-29 04:00:00|881.6|880.4|892.2|891|894.1|892.9|881.6|880.4|8632
1585540800000|2020-03-30 04:00:00|892|890.8|888.2|887|894.1|892.9|878.6|877.4|43409
1585627200000|2020-03-31 04:00:00|887.9|886.7|878.9|877.7|888.9|887.7|875|873.8|59188
1585713600000|2020-04-01 04:00:00|879|877.8|867.5|866.3|880.4|879.2|859.4|858.2|52154
1585800000000|2020-04-02 04:00:00|867.4|866.2|863.5|862.3|871.9|870.7|859.2|858|49849
1585886400000|2020-04-03 04:00:00|863.6|862.4|856.4|855.2|866|864.8|853.2|852|41354
1586059200000|2020-04-05 04:00:00|855.9|854.7|855|853.8|858.1|856.9|852.6|851.4|2630
1586145600000|2020-04-06 04:00:00|855.1|853.9|862.8|861.6|865.2|864|851.3|850.1|42029
1586232000000|2020-04-07 04:00:00|863|861.8|862.1|860.9|864.9|863.7|855.1|853.9|49084
1586318400000|2020-04-08 04:00:00|862|860.8|863|861.8|864|862.8|856|854.8|44897
1586404800000|2020-04-09 04:00:00|862.9|861.7|867.4|866.2|870.7|869.5|858.9|857.7|57546
1586664000000|2020-04-12 04:00:00|868.2|867|870.3|869.1|874.2|873|868.2|867|6061
1586750400000|2020-04-13 04:00:00|870.2|869|859.8|858.6|870.7|869.5|854.9|853.7|49971
1586836800000|2020-04-14 04:00:00|859.9|858.7|855.9|854.7|860.9|859.7|851.1|849.9|56339
1586923200000|2020-04-15 04:00:00|856.1|854.9|850.4|849.2|858.5|857.3|844.8|843.6|57307
1587009600000|2020-04-16 04:00:00|850.5|849.3|845.6|844.4|851|849.8|841.4|840.2|34180
1587096000000|2020-04-17 04:00:00|845.7|844.5|838.1|836.9|848.5|847.3|838.1|836.9|29439
1587268800000|2020-04-19 04:00:00|839.8|838.6|839.1|837.9|842.3|841.1|837.6|836.4|4680
1587355200000|2020-04-20 04:00:00|839|837.8|826.9|825.7|839.6|838.4|826|824.8|31809
1587441600000|2020-04-21 04:00:00|827.1|825.9|836.6|835.4|840.3|839.1|815.5|814.3|46800
1587528000000|2020-04-22 04:00:00|836.7|835.5|849.5|848.3|850.7|849.5|833.7|832.5|43012
1587614400000|2020-04-23 04:00:00|849.7|848.5|846.1|844.9|854.6|853.4|840.4|839.2|35638
1587700800000|2020-04-24 04:00:00|846|844.8|835.8|834.6|847.5|846.3|832.7|831.5|34442
1587873600000|2020-04-26 04:00:00|837|835.8|841.2|840|842.5|841.3|834.8|833.6|954
1587960000000|2020-04-27 04:00:00|841.1|839.9|835.9|834.7|845|843.8|834|832.8|38743
1588046400000|2020-04-28 04:00:00|835.8|834.6|831.8|830.6|839.9|838.7|828.5|827.3|43896
1588132800000|2020-04-29 04:00:00|832|830.8|840.6|839.4|842.1|840.9|830.4|829.2|73015
1588219200000|2020-04-30 04:00:00|840.7|839.5|850.3|849.1|855.4|854.2|838.4|837.2|75376
1588305600000|2020-05-01 04:00:00|850.4|849.2|848.8|847.6|852.5|851.3|846.9|845.7|40902
1588478400000|2020-05-03 04:00:00|848.2|847|844.5|843.3|848.3|847.1|843.5|842.3|3006
1588564800000|2020-05-04 04:00:00|844.6|843.4|836.4|835.2|844.8|843.6|832.7|831.5|1373
1588651200000|2020-05-05 04:00:00|836.3|835.1|837.9|836.7|842|840.7|833.9|832.7|479
1588737600000|2020-05-06 04:00:00|837.7|836.5|837.5|834.5|842.4|841.2|832.1|830.9|538
1588824000000|2020-05-07 04:00:00|837.7|834.7|848.8|846.8|849.6|847.6|836.2|833.2|150
1588910400000|2020-05-08 04:00:00|849.1|847.1|851.2|849.2|857.2|856|846.3|844.3|342
1589083200000|2020-05-10 04:00:00|855.6|852.6|856.3|853.3|859.8|856.8|853.6|851.8|0
1589169600000|2020-05-11 04:00:00|856.6|853.6|851.9|850.7|861.7|860.5|849.2|848|70705
1589256000000|2020-05-12 04:00:00|852.1|850.9|851.9|850.7|858.4|857.2|848.1|846.9|56919
1589342400000|2020-05-13 04:00:00|852.2|851|837.3|836.1|854.5|853.3|836.9|835.7|56310
1589428800000|2020-05-14 04:00:00|837.5|836.3|840.1|838.9|845.3|844.1|835.8|834.6|41721
1589515200000|2020-05-15 04:00:00|839.9|838.7|838.2|837|843.9|842.7|837.4|836.2|33837
1589688000000|2020-05-17 04:00:00|841.2|840|844.9|843.7|845.4|844.2|839.9|838.7|1613
1589774400000|2020-05-18 04:00:00|845.2|844|844.6|843.4|849.6|848.4|842.6|841.4|40832
1589860800000|2020-05-19 04:00:00|844.4|843.2|845.5|844.3|849.2|848|840.8|839.6|37975
1589947200000|2020-05-20 04:00:00|845.7|844.5|847.5|846.3|850.8|849.6|844.3|843.1|36977
1590033600000|2020-05-21 04:00:00|847.2|846|835.5|834.3|849.3|848.1|834.8|833.6|56372
1590120000000|2020-05-22 04:00:00|835.6|834.4|835.5|834.3|841.4|840.2|830.9|829.7|47408
1590379200000|2020-05-25 04:00:00|835.4|834.2|843.7|842.5|844.2|843|835.1|833.9|7137
1590465600000|2020-05-26 04:00:00|843.8|842.6|849.6|848.4|851.8|850.6|840.6|839.4|59391
1590552000000|2020-05-27 04:00:00|849.4|848.2|849.7|848.5|854.2|853|846.1|844.9|51193
1590638400000|2020-05-28 04:00:00|849.8|848.6|846.9|845.7|852.2|851|841.3|840.1|45148
1590724800000|2020-05-29 04:00:00|847|845.8|844|842.8|848.1|846.9|840.4|839.2|47965
1590897600000|2020-05-31 04:00:00|847.8|846.6|849.3|848.1|849.6|848.4|845.6|844.4|4673
1590984000000|2020-06-01 04:00:00|849.6|848.4|846.1|844.9|852.7|851.5|838.3|837.1|64985
1591070400000|2020-06-02 04:00:00|846|844.8|855.5|854.3|859.4|858.2|844.9|843.7|63221
1591156800000|2020-06-03 04:00:00|855.8|854.6|859.9|858.7|861.5|860.3|855.3|854.1|59258
1591243200000|2020-06-04 04:00:00|859.6|858.4|874.8|873.6|876|874.8|859.1|857.9|83080
1591329600000|2020-06-05 04:00:00|874.9|873.7|873.2|872|877.1|875.9|869.8|868.6|74901
1591502400000|2020-06-07 04:00:00|874.8|873.6|872.4|871.2|875.4|874.2|871.9|870.7|5786
1591588800000|2020-06-08 04:00:00|872.3|871.1|872.2|871|877.1|875.9|867.8|866.6|71044
1591675200000|2020-06-09 04:00:00|872.3|871.1|869.8|868.6|872.9|871.7|863.3|862.1|80563
1591761600000|2020-06-10 04:00:00|869.9|868.7|869.8|868.6|874.9|873.7|869.8|868.6|69640
1591848000000|2020-06-11 04:00:00|869.5|868.3|870.8|869.6|874.9|873.7|867.2|866|74126
1591934400000|2020-06-12 04:00:00|871|869.8|876.8|875.6|879.1|877.9|870.3|869.1|79946
1592107200000|2020-06-14 04:00:00|875.7|874.5|874.3|873.1|876.7|875.5|873.5|872.3|4838
1592193600000|2020-06-15 04:00:00|874.6|873.4|876.4|875.2|877.3|876.1|868.7|867.5|58166
1592280000000|2020-06-16 04:00:00|876.5|875.3|869.3|868.1|877.1|875.9|868.8|867.6|60464
1592366400000|2020-06-17 04:00:00|869.5|868.3|875.5|874.3|878.6|877.4|864.1|862.9|64704
1592452800000|2020-06-18 04:00:00|875.8|874.6|877|875.8|879|877.8|873.6|872.4|59484
1592539200000|2020-06-19 04:00:00|877.1|875.9|878.8|877.6|883.2|882|876.5|875.3|51126
1592712000000|2020-06-21 04:00:00|879|877.8|879.7|878.5|880.5|879.3|878.6|877.4|3041
1592798400000|2020-06-22 04:00:00|879.8|878.6|875.1|873.9|881.5|880.3|865.7|864.5|75047
1592884800000|2020-06-23 04:00:00|874.9|873.7|876.1|874.9|879.3|878.1|873|871.8|53427
1592971200000|2020-06-24 04:00:00|876.2|875|869.4|868.2|877.3|876.1|869.1|867.9|58439
1593057600000|2020-06-25 04:00:00|869.6|868.4|870.8|869.6|871.3|870.1|861.2|860|44635
1593144000000|2020-06-26 04:00:00|870.7|869.5|863.4|862.2|871.1|869.9|860.9|859.7|56903
1593316800000|2020-06-28 04:00:00|862|860.8|861.7|860.5|864.2|863|861.5|860.3|865
1593403200000|2020-06-29 04:00:00|861.6|860.4|865.6|864.4|866.6|865.4|858.1|856.9|54675
1593489600000|2020-06-30 04:00:00|865.8|864.6|886|884.8|888.4|887.2|861.8|860.6|99725
1593576000000|2020-07-01 04:00:00|885.8|884.6|899.7|898.5|901.4|900.2|884.6|883.4|98932
1593662400000|2020-07-02 04:00:00|899.9|898.7|896.8|895.6|902.5|901.3|895|893.8|54801
1593921600000|2020-07-05 04:00:00|902.6|901.4|907.6|906.4|908.1|906.9|902.5|901.3|10666
1594008000000|2020-07-06 04:00:00|907.8|906.6|907.1|905.9|911.8|910.6|904.3|903.1|64756
1594094400000|2020-07-07 04:00:00|906.9|905.7|898.4|897.2|907.1|905.9|897|895.8|62182
1594180800000|2020-07-08 04:00:00|898.2|897|899.2|898|902|900.8|895.3|894.1|63906
1594267200000|2020-07-09 04:00:00|899.3|898.1|903.2|902|910.1|908.9|899.3|898.1|74745
1594353600000|2020-07-10 04:00:00|903.1|901.9|890.4|889.2|905.1|903.9|888.1|886.9|70348
1594526400000|2020-07-12 04:00:00|885.6|884.4|886.1|884.9|886.6|885.4|881.9|880.7|15571
1594612800000|2020-07-13 04:00:00|886.4|885.2|876|874.8|887.4|886.1|872.3|871.1|72974
1594699200000|2020-07-14 04:00:00|875.9|874.7|880.8|879.6|883.3|882.1|875|873.8|61925
1594785600000|2020-07-15 04:00:00|880.5|879.3|886.8|885.6|887.4|886.2|877.3|876.1|49961
1594872000000|2020-07-16 04:00:00|887.1|885.9|894.8|893.6|895.8|894.6|885.8|884.6|52490
1594958400000|2020-07-17 04:00:00|894.7|893.5|896.6|895.4|896.9|895.7|892.9|891.7|39268
1595131200000|2020-07-19 04:00:00|897.4|896.2|899.5|898.3|899.7|898.5|894.7|893.5|511
1595217600000|2020-07-20 04:00:00|899.6|898.4|896.2|895|902.7|901.5|896|894.8|59296
1595304000000|2020-07-21 04:00:00|896.3|895.1|898.3|897.1|898.8|897.6|891.3|890.1|53182
1595390400000|2020-07-22 04:00:00|898.5|897.3|895.1|893.9|898.5|897.3|889|887.8|59045
1595476800000|2020-07-23 04:00:00|895.3|894.1|901.6|900.4|904.6|903.4|895.1|893.9|56403
1595563200000|2020-07-24 04:00:00|901.5|900.3|900.3|899.1|903.4|902.2|895.9|894.7|50896
1595736000000|2020-07-26 04:00:00|898.6|897.4|898.8|897.6|901.8|900.6|896.5|895.3|6906
1595822400000|2020-07-27 04:00:00|898.9|897.7|888.7|887.5|904.8|903.6|888.2|887|60020
1595908800000|2020-07-28 04:00:00|888.9|887.7|888.4|887.2|890.4|889.2|884.5|883.3|76743
1595995200000|2020-07-29 04:00:00|888.3|887.1|886.3|885.1|890.5|889.3|885|883.8|58118
1596081600000|2020-07-30 04:00:00|886.2|885|892.3|891.1|894.3|893.1|882.3|881.1|68242
1596168000000|2020-07-31 04:00:00|892.5|891.3|893.7|892.5|896.1|894.9|891.8|890.6|48556
1596340800000|2020-08-02 04:00:00|893.6|892.4|899.7|898.5|900.9|899.7|892.6|891.4|9447
1596427200000|2020-08-03 04:00:00|899.6|898.4|894.9|893.7|901.2|900|892|890.8|54332
1596513600000|2020-08-04 04:00:00|894.8|893.6|884.9|883.7|896.8|895.6|881.1|879.9|78019
1596600000000|2020-08-05 04:00:00|885.1|883.9|879.5|878.3|886.4|885.2|878.3|877.1|67786
1596686400000|2020-08-06 04:00:00|879.4|878.2|878.5|877.3|885.8|884.6|877.5|876.3|63397
1596772800000|2020-08-07 04:00:00|878.3|877.1|871|869.8|880|878.8|868.7|867.5|64232
1596945600000|2020-08-09 04:00:00|869.9|868.7|870.4|869.2|872.3|871.1|869.4|868.2|5629
1597032000000|2020-08-10 04:00:00|870.6|869.4|876.4|875.2|877.5|876.3|867.4|866.2|68068
1597118400000|2020-08-11 04:00:00|876.6|875.4|873.8|872.6|878.8|877.6|872.1|870.9|50075
1597204800000|2020-08-12 04:00:00|874|872.8|890.9|889.7|891.2|890|869.1|867.9|101484
1597291200000|2020-08-13 04:00:00|891|889.8|899.2|898|904.2|903|890.2|889|99590
1597377600000|2020-08-14 04:00:00|899.1|897.9|899.8|898.6|901.3|900.1|896|894.8|55935
1597550400000|2020-08-16 04:00:00|903.7|902.5|907.6|906.4|908.4|907.2|903.4|902.2|11071
1597636800000|2020-08-17 04:00:00|907.7|906.5|914.9|913.7|919.6|918.4|906.7|905.5|101273
1597723200000|2020-08-18 04:00:00|915.1|913.9|913.8|912.6|919.5|918.3|912.5|911.3|83194
1597809600000|2020-08-19 04:00:00|913.9|912.7|915.8|914.6|922|920.8|913.6|912.4|66128
1597896000000|2020-08-20 04:00:00|915.9|914.7|911.6|910.4|916.9|915.7|905.4|904.2|78886
1597982400000|2020-08-21 04:00:00|911.3|910.1|906.3|905.1|912.1|910.9|906.1|904.9|54735
1598155200000|2020-08-23 04:00:00|908.2|907|907.3|906.1|908.4|907.2|904|902.8|8603
1598241600000|2020-08-24 04:00:00|907.2|906|918.7|917.5|919.8|918.6|907|905.8|77313
1598328000000|2020-08-25 04:00:00|918.8|917.6|925.2|924|926|924.8|916|914.8|77975
1598414400000|2020-08-26 04:00:00|925.3|924.1|929|927.8|929.4|928.2|923.3|922.1|71447
1598500800000|2020-08-27 04:00:00|929.1|927.9|947.8|946.6|951.1|949.9|927.8|926.6|135928
1598587200000|2020-08-28 04:00:00|947.9|946.7|954.6|953.4|954.6|953.4|945.5|944.3|84015
1598760000000|2020-08-30 04:00:00|958.6|957.4|969.1|967.9|969.6|968.4|958.6|957.4|13610
1598846400000|2020-08-31 04:00:00|969.2|968|958.3|957.1|969.2|968|946|944.8|84213
1598932800000|2020-09-01 04:00:00|958.4|957.2|953.7|952.5|962.2|961|952.5|951.3|81294
1599019200000|2020-09-02 04:00:00|953.8|952.6|966.7|965.5|969|967.8|949.2|948|82099
1599105600000|2020-09-03 04:00:00|966.6|965.4|969.2|968|971.4|970.2|961.2|960|88224
1599192000000|2020-09-04 04:00:00|969.1|967.9|971.8|970.6|972.5|971.3|968|966.8|60196
1599451200000|2020-09-07 04:00:00|974.1|972.9|976.6|975.4|979.5|978.3|973.6|972.4|12739
1599537600000|2020-09-08 04:00:00|976.7|975.5|973.6|972.4|980.3|979.1|965.3|964.1|85966
1599624000000|2020-09-09 04:00:00|973.7|972.5|979.1|977.9|984.4|983.2|972.4|971.2|76244
1599710400000|2020-09-10 04:00:00|979.3|978.1|982.5|981.3|984.4|983.2|977|975.8|60744
1599796800000|2020-09-11 04:00:00|982.6|981.4|999.5|998.3|999.7|998.5|982.4|981.2|107005
1599969600000|2020-09-13 04:00:00|998.4|997.2|1006.8|1005.6|1010.8|1009.6|998.2|997|14646
1600056000000|2020-09-14 04:00:00|1007|1005.8|1006.4|1005.2|1007|1005.8|1000.6|999.4|69493
1600142400000|2020-09-15 04:00:00|1006.3|1005.1|993|991.8|1008.5|1007.3|987.9|986.7|76238
1600228800000|2020-09-16 04:00:00|992.9|991.7|1013.6|1012.4|1020.9|1019.7|991.2|990|107804
1600315200000|2020-09-17 04:00:00|1013.4|1012.2|1044.4|1043.2|1046.2|1045|1008.1|1006.9|156977
1600401600000|2020-09-18 04:00:00|1044.2|1043|1045.8|1044.6|1049.1|1047.9|1031.3|1030.1|95751
1600574400000|2020-09-20 04:00:00|1042.8|1041.6|1046|1044.8|1048.1|1046.9|1039.3|1038.1|12449
1600660800000|2020-09-21 04:00:00|1046.1|1044.9|1028.1|1026.9|1047.3|1046.1|1020.8|1019.6|124794
1600747200000|2020-09-22 04:00:00|1028|1026.8|1021.2|1020|1039.9|1038.7|1016.9|1015.7|105318
1600833600000|2020-09-23 04:00:00|1021.1|1019.9|1006.1|1004.9|1027.4|1026.2|1005.2|1004|99363
1600920000000|2020-09-24 04:00:00|1006.2|1005|1001.7|1000.5|1010.6|1009.4|1000.2|999|106143
1601006400000|2020-09-25 04:00:00|1001.6|1000.4|1004.2|1003|1010.4|1009.2|998|996.8|68407
1601179200000|2020-09-27 04:00:00|1004.1|1002.9|1006|1004.8|1010.4|1009.2|1000.5|999.3|9879
1601265600000|2020-09-28 04:00:00|1005.9|1004.7|997.8|996.6|1007.4|1006.2|994.4|993.2|63894
1601352000000|2020-09-29 04:00:00|997.9|996.7|993.6|992.4|1000|998.8|989.2|988|69109
1601438400000|2020-09-30 04:00:00|993.7|992.5|1033|1031.8|1037.4|1036.2|990.7|989.5|128487
1601524800000|2020-10-01 04:00:00|1033.2|1032|1022.5|1021.3|1036.1|1034.9|1020.3|1019.1|86520
1601611200000|2020-10-02 04:00:00|1022.6|1021.4|1023|1021.8|1030.8|1029.6|1016|1014.8|80075
1601784000000|2020-10-04 04:00:00|1021.5|1020.3|1022.5|1021.3|1023.3|1022.1|1020.3|1019.1|4149
1601870400000|2020-10-05 04:00:00|1022.6|1021.4|1029.5|1028.3|1030.2|1029|1019.1|1017.9|70456
1601956800000|2020-10-06 04:00:00|1029.4|1028.2|1042.9|1041.7|1054.9|1053.7|1028.9|1027.7|123875
1602043200000|2020-10-07 04:00:00|1043.1|1041.9|1054|1052.8|1059.5|1058.3|1042.9|1041.7|136750
1602129600000|2020-10-08 04:00:00|1054.1|1052.9|1057.2|1056|1068.5|1067.3|1045.9|1044.7|149616
1602216000000|2020-10-09 04:00:00|1057.1|1055.9|1066|1064.8|1077.9|1076.7|1055.1|1053.9|135075
1602388800000|2020-10-11 04:00:00|1066.3|1065.1|1068.7|1067.5|1069.7|1068.5|1061|1059.8|15453
1602475200000|2020-10-12 04:00:00|1068.8|1067.6|1042.7|1041.5|1074.7|1073.5|1034.2|1033|156621
1602561600000|2020-10-13 04:00:00|1042.6|1041.4|1045.7|1044.5|1050.8|1049.6|1037.8|1036.6|101852
1602648000000|2020-10-14 04:00:00|1045.8|1044.6|1057.7|1056.5|1062.4|1061.2|1045.4|1044.2|92174
1602734400000|2020-10-15 04:00:00|1057.9|1056.7|1059.1|1057.9|1065.1|1063.9|1038.7|1037.5|91852
1602820800000|2020-10-16 04:00:00|1059|1057.8|1051.6|1050.4|1071.6|1070.4|1050|1048.8|77855
1602993600000|2020-10-18 04:00:00|1052.2|1051|1050.4|1049.2|1057.4|1056.2|1050.1|1048.9|8145
1603080000000|2020-10-19 04:00:00|1050.2|1049|1057.5|1056.3|1059.2|1058|1048.8|1047.6|60147
1603166400000|2020-10-20 04:00:00|1057.2|1056|1071.1|1069.9|1073.5|1072.3|1056.2|1055|75098
1603252800000|2020-10-21 04:00:00|1071.2|1070|1069.9|1068.7|1077.3|1076.1|1063.8|1062.6|76635
1603339200000|2020-10-22 04:00:00|1070|1068.8|1074.2|1073|1084.5|1083.3|1068.7|1067.5|91390
1603425600000|2020-10-23 04:00:00|1073.9|1072.7|1085.9|1084.7|1086.8|1085.6|1065.6|1064.4|80843
1603598400000|2020-10-25 04:00:00|1083.8|1082.6|1086.3|1085.1|1088.6|1087.4|1079.5|1078.3|9299
1603684800000|2020-10-26 04:00:00|1086.1|1084.9|1081.7|1080.5|1086.8|1085.6|1076.4|1075.2|54412
1603771200000|2020-10-27 04:00:00|1081.8|1080.6|1074.7|1073.5|1089.9|1088.7|1071.5|1070.3|76066
1603857600000|2020-10-28 04:00:00|1074.9|1073.7|1058.1|1056.9|1076|1074.8|1054.1|1052.9|71335
1603944000000|2020-10-29 04:00:00|1057.9|1056.7|1061.7|1060.5|1063.2|1062|1047.5|1046.3|49409
1604030400000|2020-10-30 04:00:00|1061.4|1060.2|1057.3|1056.1|1063|1061.8|1050.2|1049|6364
1604203200000|2020-11-01 04:00:00|1053.9|1052.7|1048.4|1047.2|1056.4|1055.2|1046.7|1045.5|797
1604293200000|2020-11-02 05:00:00|1048.5|1047.3|1058.8|1057.6|1060|1058.8|1045.4|1044.2|2657
1604379600000|2020-11-03 05:00:00|1059|1057.8|1065.4|1064.2|1071.3|1070.1|1058|1056.8|2270
1604466000000|2020-11-04 05:00:00|1065.2|1064|1096.4|1095.2|1097.3|1096.1|1055.9|1054.7|1525
1604552400000|2020-11-05 05:00:00|1096.2|1095|1104.8|1103.6|1112.9|1111.7|1095.6|1094.4|1059
1604638800000|2020-11-06 05:00:00|1104.9|1103.7|1104|1102|1108.2|1107|1098.9|1097.7|824
1604811600000|2020-11-08 05:00:00|1102.5|1100.5|1106.6|1105.4|1110|1108|1101.6|1100.1|7
1604898000000|2020-11-09 05:00:00|1106.9|1105.7|1110.1|1108.9|1118.4|1117.2|1100.8|1098.8|780
1604984400000|2020-11-10 05:00:00|1110.6|1108.6|1158.5|1155.5|1160.9|1159.7|1108.6|1106.5|531
1605070800000|2020-11-11 05:00:00|1158.7|1155.7|1148.5|1147.3|1163.5|1160.5|1145.6|1144.3|18905
1605157200000|2020-11-12 05:00:00|1148.4|1147.2|1143.2|1142|1154.4|1153.2|1138.7|1137.5|73340
1605243600000|2020-11-13 05:00:00|1143|1141.8|1149|1147.8|1157.5|1156.3|1141.5|1140.3|52973
1605416400000|2020-11-15 05:00:00|1150.5|1149.3|1149.5|1148.3|1152.8|1151.6|1147.3|1146.1|7955
1605502800000|2020-11-16 05:00:00|1149.7|1148.5|1164.3|1163.1|1167.2|1166|1144.8|1143.6|53999
1605589200000|2020-11-17 05:00:00|1164.2|1163|1171.5|1170.3|1178.9|1177.7|1163.8|1162.6|76361
1605675600000|2020-11-18 05:00:00|1171.6|1170.4|1174.6|1173.4|1190|1188.8|1170.8|1169.6|89432
1605762000000|2020-11-19 05:00:00|1174.7|1173.5|1185.8|1184.6|1187.9|1186.7|1162.4|1161.2|76676
1605848400000|2020-11-20 05:00:00|1185.7|1184.5|1182.1|1180.9|1197.1|1195.9|1177.4|1176.2|74544
1606021200000|2020-11-22 05:00:00|1196.9|1195.7|1195.2|1194|1200.4|1199.2|1192.7|1191.5|9088
1606107600000|2020-11-23 05:00:00|1195.1|1193.9|1187.3|1186.1|1198.5|1197.3|1184.5|1183.3|58626
1606194000000|2020-11-24 05:00:00|1187.4|1186.2|1196.1|1194.9|1199.4|1198.2|1175|1173.8|64821
1606280400000|2020-11-25 05:00:00|1196|1194.8|1185.5|1184.3|1197.8|1196.6|1184.3|1183.1|43778
1606366800000|2020-11-26 05:00:00|1184|1182.8|1183.4|1182.2|1184.2|1183|1183.4|1182.2|0
1606453200000|2020-11-27 05:00:00|1183.5|1182.3|1194.5|1193.3|1194.5|1193.3|1180.4|1179.2|26104
1606626000000|2020-11-29 05:00:00|1199.3|1198.1|1193.9|1192.7|1199.4|1198.2|1192.7|1191.5|6281
1606712400000|2020-11-30 05:00:00|1194|1192.8|1171.3|1170.1|1196.5|1195.3|1166.8|1165.6|61826
1606798800000|2020-12-01 05:00:00|1171.6|1170.4|1157.8|1156.6|1176.8|1175.6|1156.7|1155.5|57747
1606885200000|2020-12-02 05:00:00|1157.7|1156.5|1156.4|1155.2|1162.5|1161.3|1143.4|1142.2|66022
1606971600000|2020-12-03 05:00:00|1156.3|1155.1|1167.7|1166.5|1171.8|1170.6|1155.4|1154.2|51174
1607058000000|2020-12-04 05:00:00|1167.8|1166.6|1162.8|1161.6|1173.7|1172.5|1159.3|1158.1|49716
1607230800000|2020-12-06 05:00:00|1160.9|1159.7|1156.9|1155.7|1160.9|1159.7|1155.1|1153.9|6196
1607317200000|2020-12-07 05:00:00|1156.8|1155.6|1157.5|1156.3|1170.6|1169.4|1150.5|1149.3|78245
1607403600000|2020-12-08 05:00:00|1157.6|1156.4|1151.5|1150.3|1159.5|1158.3|1145.8|1144.6|89428
1607490000000|2020-12-09 05:00:00|1151.6|1150.4|1167.5|1166.3|1169.1|1167.9|1151.5|1150.3|65538
1607576400000|2020-12-10 05:00:00|1167.6|1166.4|1161.2|1160|1180.1|1178.9|1153.2|1152|98446
1607662800000|2020-12-11 05:00:00|1161.3|1160.1|1164.8|1163.6|1165.7|1164.5|1154.2|1153|62286
1607835600000|2020-12-13 05:00:00|1167.5|1166.3|1172.4|1171.2|1174.6|1173.4|1165.9|1164.7|5277
1607922000000|2020-12-14 05:00:00|1172.6|1171.4|1167.5|1166.3|1176.3|1175.1|1164.7|1163.5|54041
1608008400000|2020-12-15 05:00:00|1167.4|1166.2|1189.3|1188.1|1190.5|1189.3|1165.2|1164|67407
1608094800000|2020-12-16 05:00:00|1189.4|1188.2|1191.8|1190.6|1197.6|1196.4|1184.5|1183.3|61377
1608181200000|2020-12-17 05:00:00|1191.6|1190.4|1217.2|1216|1219.5|1218.3|1182.8|1181.6|68405
1608267600000|2020-12-18 05:00:00|1217.4|1216.2|1220.9|1219.7|1227.5|1226.3|1211.3|1210.1|56919
1608440400000|2020-12-20 05:00:00|1230.3|1229.1|1230.6|1229.4|1234.9|1233.7|1228.6|1227.4|6111
1608526800000|2020-12-21 05:00:00|1230.5|1229.3|1251.3|1250.1|1255.4|1254.2|1216.5|1215.3|65442
1608613200000|2020-12-22 05:00:00|1251.2|1250|1245.4|1244.2|1254.3|1253.1|1239.9|1238.7|55805
1608699600000|2020-12-23 05:00:00|1245.6|1244.4|1268.3|1267.1|1271|1269.8|1245.3|1244.1|45674
1608786000000|2020-12-24 05:00:00|1268.4|1267.2|1265.2|1264|1275.3|1274.1|1262.4|1261.2|24005
1609045200000|2020-12-27 05:00:00|1276.3|1275.1|1276.6|1275.4|1280.7|1279.5|1273.7|1272.5|4611
1609131600000|2020-12-28 05:00:00|1276.4|1275.2|1249.4|1248.2|1277|1275.8|1246.7|1245.5|31444
1609218000000|2020-12-29 05:00:00|1249.3|1248.1|1294.8|1293.6|1299.9|1298.7|1248.4|1247.2|43290
1609304400000|2020-12-30 05:00:00|1294.7|1293.5|1314.1|1312.9|1321.8|1320.6|1285.6|1284.4|84890
1609390800000|2020-12-31 05:00:00|1314.2|1313|1312.4|1310.4|1320.6|1319.4|1310.1|1308.9|2577
1609650000000|2021-01-03 05:00:00|1319.1|1317.9|1341.4|1340.2|1348.3|1346.7|1317.6|1316.4|213
1609736400000|2021-01-04 05:00:00|1341.5|1340.3|1321.7|1320.5|1350.8|1349.6|1302.1|1300.9|1834
1609822800000|2021-01-05 05:00:00|1321.8|1320.6|1363.4|1362.2|1373.9|1372.7|1321.7|1320.5|1087
1609909200000|2021-01-06 05:00:00|1363.7|1362.5|1363.5|1362.3|1379.3|1378.1|1356.4|1355.2|707
1609995600000|2021-01-07 05:00:00|1365.3|1363.1|1363.2|1361.2|1367.1|1365.9|1343.3|1342.1|1045
1610082000000|2021-01-08 05:00:00|1363.1|1361.1|1378.7|1375.7|1387.3|1384.3|1360|1358|705
1610254800000|2021-01-10 05:00:00|1380.9|1379.7|1381.8|1379.8|1390.1|1387.4|1379.2|1377.6|27
1610341200000|2021-01-11 05:00:00|1382.2|1379.2|1372.3|1371.1|1389.3|1387.3|1355.2|1354|237
1610427600000|2021-01-12 05:00:00|1372.6|1371.4|1430.2|1429|1436.9|1435.7|1367.2|1364.2|25849
1610514000000|2021-01-13 05:00:00|1430.3|1429.1|1409.6|1408.4|1431.8|1430.6|1403.9|1402.7|155423
1610600400000|2021-01-14 05:00:00|1409.5|1408.3|1424.3|1423.1|1436.2|1435|1404.7|1403.5|64174
1610686800000|2021-01-15 05:00:00|1424.4|1423.2|1415.4|1414.2|1430.9|1429.7|1414.2|1413|55321
1610946000000|2021-01-18 05:00:00|1398.6|1397.4|1397.5|1396.3|1399.9|1398.7|1393.4|1392.2|4344
1611032400000|2021-01-19 05:00:00|1397.6|1396.4|1365.1|1363.9|1410.2|1409|1357.5|1356.3|79106
1611118800000|2021-01-20 05:00:00|1365.2|1364|1380.9|1379.7|1381.6|1380.4|1352.4|1351.2|91123
1611205200000|2021-01-21 05:00:00|1380.8|1379.6|1348.7|1347.5|1387.2|1386|1343.9|1342.7|76662
1611291600000|2021-01-22 05:00:00|1348.8|1347.6|1310.4|1309.2|1358.5|1357.3|1306.2|1305|97243
1611464400000|2021-01-24 05:00:00|1308.4|1307.2|1302.3|1301.1|1318.7|1317.5|1298.5|1297.3|16300
1611550800000|2021-01-25 05:00:00|1302.2|1301|1337.4|1336.2|1352.6|1351.4|1300.6|1299.4|79288
1611637200000|2021-01-26 05:00:00|1337.5|1336.3|1384.5|1383.3|1385.2|1384|1333.8|1332.6|69876
1611723600000|2021-01-27 05:00:00|1384.4|1383.2|1376.8|1375.6|1394.4|1393.2|1365.1|1363.9|94013
1611810000000|2021-01-28 05:00:00|1376.9|1375.7|1360.5|1359.3|1391.1|1389.9|1345.7|1344.5|86856
1611896400000|2021-01-29 05:00:00|1360.4|1359.2|1367.3|1366.1|1376.2|1375|1336|1334.8|70158
1612069200000|2021-01-31 05:00:00|1376.7|1375.5|1379|1377.8|1381.7|1380.5|1366.5|1365.3|8221
1612155600000|2021-02-01 05:00:00|1378.9|1377.7|1366.7|1365.5|1381.3|1380.1|1349.3|1348.1|64487
1612242000000|2021-02-02 05:00:00|1366.8|1365.6|1346.5|1345.3|1367|1365.8|1341.3|1340.1|59360
1612328400000|2021-02-03 05:00:00|1346.4|1345.2|1369.2|1368|1375.7|1374.5|1342|1340.8|62999
1612414800000|2021-02-04 05:00:00|1369.3|1368.1|1371.9|1370.7|1380.7|1379.5|1363.9|1362.7|64525
1612501200000|2021-02-05 05:00:00|1371.8|1370.6|1367.3|1366.1|1382.1|1380.9|1366.5|1365.3|72239
1612674000000|2021-02-07 05:00:00|1370.7|1369.5|1368.5|1367.3|1375.1|1373.9|1366.9|1365.7|4551
1612760400000|2021-02-08 05:00:00|1368.4|1367.2|1398.4|1397.2|1399|1397.8|1364.6|1363.4|76535
1612846800000|2021-02-09 05:00:00|1398.2|1397|1396.9|1395.7|1408.3|1406.9|1377.2|1376|95980
1612933200000|2021-02-10 05:00:00|1396.8|1395.6|1347.3|1346.1|1399.8|1398.6|1337.8|1336.6|95628
1613019600000|2021-02-11 05:00:00|1347.1|1345.9|1368.5|1367.3|1379.7|1378.5|1341.2|1340|66966
1613106000000|2021-02-12 05:00:00|1368.3|1367.1|1371.5|1370.3|1377.5|1376.3|1362.4|1361.2|48030
1613365200000|2021-02-15 05:00:00|1387|1385.8|1389.2|1388|1394|1392.8|1386.2|1385|6464
1613451600000|2021-02-16 05:00:00|1389.4|1388.2|1387.3|1386.1|1391.1|1389.9|1374.8|1373.6|60607
1613538000000|2021-02-17 05:00:00|1387.2|1386|1387.5|1386.3|1392.1|1390.9|1377.4|1376.2|45747
1613624400000|2021-02-18 05:00:00|1387.6|1386.4|1375.3|1374.1|1388.6|1387.4|1368.2|1367|57940
1613710800000|2021-02-19 05:00:00|1375.2|1374|1380.9|1379.7|1390.7|1389.5|1373.5|1372.3|72059
1613883600000|2021-02-21 05:00:00|1388.3|1387.1|1385.1|1383.9|1390.7|1389.5|1383.2|1382|4572
1613970000000|2021-02-22 05:00:00|1385.2|1384|1402.3|1401.1|1402.3|1401.1|1374.2|1373|53222
1614056400000|2021-02-23 05:00:00|1402.4|1401.2|1413.6|1412.4|1427.8|1426.6|1400.9|1399.7|73521
1614142800000|2021-02-24 05:00:00|1413.5|1412.3|1429.8|1428.6|1434.3|1433.1|1409.7|1408.5|84187
1614229200000|2021-02-25 05:00:00|1430|1428.8|1396.6|1395.4|1445.5|1444.3|1393.5|1392.3|149062
1614315600000|2021-02-26 05:00:00|1396.5|1395.3|1408.5|1407.3|1408.5|1407.3|1379.3|1378.1|4381
1614488400000|2021-02-28 05:00:00|1418.4|1417.2|1417.6|1416.4|1423.2|1422|1415.1|1413.9|54
1614574800000|2021-03-01 05:00:00|1417.8|1416.6|1384.7|1383.5|1422.7|1421.5|1382|1380.6|1055
1614661200000|2021-03-02 05:00:00|1384.8|1383.6|1411.7|1410.5|1417.4|1416.2|1381.7|1380.5|660
1614747600000|2021-03-03 05:00:00|1411.4|1410.2|1413.5|1412.3|1418.3|1417.1|1396.1|1394.9|624
1614834000000|2021-03-04 05:00:00|1413.3|1412.1|1416.1|1414.9|1439.1|1437.9|1404.4|1403.2|331
1614920400000|2021-03-05 05:00:00|1416|1414.8|1434.2|1433|1434.3|1433|1409.2|1408|138
1615093200000|2021-03-07 05:00:00|1443.5|1442.3|1451.4|1450.2|1460.8|1459.6|1443.1|1441.3|13
1615179600000|2021-03-08 05:00:00|1451.2|1450|1441.5|1439.5|1454.7|1453.5|1432.6|1431.4|126
1615266000000|2021-03-09 05:00:00|1441.2|1440|1435.5|1434.3|1446.2|1443.2|1423.9|1422.7|179
1615352400000|2021-03-10 05:00:00|1435.4|1434.2|1403.5|1402.3|1436|1434.8|1401.6|1400.4|17893
1615438800000|2021-03-11 05:00:00|1403.4|1402.2|1412.2|1411|1422.8|1421.6|1403.3|1402.1|109779
1615525200000|2021-03-12 05:00:00|1412.3|1411.1|1413.3|1412.1|1417.8|1416.6|1392.7|1391.5|49593
1615698000000|2021-03-14 05:00:00|1409.7|1408.5|1411.5|1410.3|1419.5|1418.3|1403.4|1401.5|8076
1615780800000|2021-03-15 04:00:00|1411.3|1410.1|1421.3|1420.1|1424.8|1423.6|1402.2|1401|47931
1615867200000|2021-03-16 04:00:00|1421.1|1419.9|1420.6|1419.4|1425|1423.8|1412.5|1411.3|44290
1615953600000|2021-03-17 04:00:00|1420.7|1419.5|1414.2|1413|1422.7|1421.5|1407.9|1406.7|37932
1616040000000|2021-03-18 04:00:00|1414.3|1413.1|1392.9|1391.7|1416|1414.8|1389.3|1388.1|54459
1616126400000|2021-03-19 04:00:00|1392.7|1391.5|1415.8|1414.6|1417.1|1415.9|1389.3|1388.1|43488
1616299200000|2021-03-21 04:00:00|1416.5|1415.3|1413.3|1412.1|1417.1|1415.9|1410.3|1409.1|4065
1616385600000|2021-03-22 04:00:00|1413.4|1412.2|1420.2|1419|1424.5|1423.3|1403.9|1402.7|45861
1616472000000|2021-03-23 04:00:00|1419.9|1418.7|1423.4|1422.2|1433|1431.8|1412.8|1411.6|57135
1616558400000|2021-03-24 04:00:00|1423.5|1422.3|1426.4|1425.2|1431.6|1430.4|1423.1|1421.9|45166
1616644800000|2021-03-25 04:00:00|1426.2|1425|1410.2|1409|1428|1426.8|1408.8|1407.6|64533
1616731200000|2021-03-26 04:00:00|1410.1|1408.9|1399.8|1398.6|1416.6|1415.4|1397.6|1396.4|52010
1616904000000|2021-03-28 04:00:00|1399.7|1398.5|1396.6|1395.4|1400.2|1399|1395.9|1394.7|4714
1616990400000|2021-03-29 04:00:00|1396.3|1395.1|1387.3|1386.1|1400.8|1399.6|1381.6|1380.4|50956
1617076800000|2021-03-30 04:00:00|1387.4|1386.2|1369.1|1367.9|1390.7|1389.5|1362.5|1361.3|53491
1617163200000|2021-03-31 04:00:00|1369.2|1368|1433.4|1432.2|1454.4|1453.2|1364.2|1363|81232
1617249600000|2021-04-01 04:00:00|1433.3|1432.1|1400.7|1399.5|1444.6|1443.4|1397.6|1396.4|74491
1617508800000|2021-04-04 04:00:00|1407.2|1406|1414.3|1413.1|1415.9|1414.7|1404.3|1403.1|4681
1617595200000|2021-04-05 04:00:00|1414.4|1413.2|1416.2|1415|1419.5|1418.3|1407.6|1406.4|36160
1617681600000|2021-04-06 04:00:00|1416.1|1414.9|1420.5|1419.3|1428.4|1427.2|1413.2|1412|40668
1617768000000|2021-04-07 04:00:00|1420.7|1419.5|1405.7|1404.5|1424.9|1423.7|1402.2|1401|48802
1617854400000|2021-04-08 04:00:00|1405.6|1404.4|1410.8|1409.6|1420|1418.8|1402.6|1401.4|59636
1617940800000|2021-04-09 04:00:00|1410.6|1409.4|1401.3|1400.1|1416.2|1415|1399|1397.8|61000
1618113600000|2021-04-11 04:00:00|1402.4|1401.2|1398.1|1396.9|1405.3|1404.1|1397|1395.8|5982
1618200000000|2021-04-12 04:00:00|1398.2|1397|1383.5|1382.3|1398.3|1397.1|1377.3|1376.1|76442
1618286400000|2021-04-13 04:00:00|1383.6|1382.4|1387.3|1386.1|1397.2|1396|1381.1|1379.9|65902
1618372800000|2021-04-14 04:00:00|1387.2|1386|1407.8|1406.6|1412.7|1411.5|1387.1|1385.9|62846
1618459200000|2021-04-15 04:00:00|1407.7|1406.5|1420.7|1419.5|1421.7|1420.5|1404.1|1402.9|45797
1618545600000|2021-04-16 04:00:00|1420.6|1419.4|1427.5|1426.3|1433.8|1432.6|1419.4|1418.2|44380
1618718400000|2021-04-18 04:00:00|1434|1432.8|1431|1429.8|1436.5|1435.3|1428.5|1427.3|4277
1618804800000|2021-04-19 04:00:00|1431.2|1430|1455.4|1454.2|1455.6|1454.4|1430.9|1429.7|42778
1618891200000|2021-04-20 04:00:00|1455.6|1454.4|1475|1473.8|1477.2|1476|1452.9|1451.7|47184
1618977600000|2021-04-21 04:00:00|1475.3|1474.1|1502.3|1501.1|1506.8|1505.6|1458.7|1457.5|51558
1619064000000|2021-04-22 04:00:00|1502.6|1501.4|1519.8|1518.6|1530.9|1529.7|1497.7|1496.5|59420
1619150400000|2021-04-23 04:00:00|1519.9|1518.7|1524.8|1523.6|1533.9|1532.7|1506.3|1505.1|46017
1619323200000|2021-04-25 04:00:00|1532.7|1531.5|1529.9|1528.7|1547|1545.8|1525.9|1524.7|4684
1619409600000|2021-04-26 04:00:00|1530|1528.8|1552.3|1551.1|1555.2|1554|1522.9|1521.7|50063
1619496000000|2021-04-27 04:00:00|1552.5|1551.3|1517.4|1516.2|1584.2|1583|1502.2|1501|39170
1619582400000|2021-04-28 04:00:00|1517.5|1516.3|1530.1|1528.9|1555.5|1554.3|1499.5|1498.3|126277
1619668800000|2021-04-29 04:00:00|1529.9|1528.7|1511.5|1510.3|1537.9|1536.7|1504.6|1503.4|101352
1619755200000|2021-04-30 04:00:00|1511.6|1510.4|1544.1|1542.9|1545.2|1544|1499.8|1498.6|2583
1619928000000|2021-05-02 04:00:00|1559.6|1556.6|1559.5|1557.5|1571.2|1569.6|1553.5|1550.5|73
1620014400000|2021-05-03 04:00:00|1559.8|1557.8|1535.4|1533.4|1564.9|1563|1522.7|1521.5|1468
1620100800000|2021-05-04 04:00:00|1535.9|1532.9|1547.7|1545.7|1559.9|1558.1|1533.2|1531.1|1330
1620187200000|2021-05-05 04:00:00|1547.8|1545.8|1563.2|1562|1564.4|1563.2|1538.2|1537|539
1620273600000|2021-05-06 04:00:00|1563.1|1561.9|1589.3|1588.1|1591.9|1590.7|1556.4|1555.2|649
1620360000000|2021-05-07 04:00:00|1589.4|1588.2|1593.3|1592.1|1603.5|1601.5|1571.8|1570.6|311
1620532800000|2021-05-09 04:00:00|1579.3|1577.3|1584.9|1581.9|1592.1|1589.9|1578.8|1576.4|41
1620619200000|2021-05-10 04:00:00|1584.8|1581.8|1586.1|1583.1|1596.9|1593.9|1576.2|1573.2|315
1620705600000|2021-05-11 04:00:00|1586|1583|1640.8|1637.8|1642.7|1639.7|1583|1580|125
1620792000000|2021-05-12 04:00:00|1641.1|1638.1|1626.6|1625.4|1669.1|1666.1|1624.3|1622.9|29173
1620878400000|2021-05-13 04:00:00|1627.1|1625.9|1593.3|1592.1|1639.4|1638.2|1575.8|1574.6|82077
1620964800000|2021-05-14 04:00:00|1593.1|1591.9|1587.9|1586.7|1611.7|1610.5|1580.1|1578.9|54012
1621137600000|2021-05-16 04:00:00|1571.7|1570.5|1567.3|1566.1|1577.5|1576.3|1562.4|1561.2|6469
1621224000000|2021-05-17 04:00:00|1567.2|1566|1578.8|1577.6|1587.7|1586.5|1565.4|1564.2|47105
1621310400000|2021-05-18 04:00:00|1579|1577.8|1548.9|1547.7|1586.3|1585.1|1543.4|1542.2|60141
1621396800000|2021-05-19 04:00:00|1548.7|1547.5|1523.5|1522.3|1551.6|1550.4|1501.3|1500.1|66752
1621483200000|2021-05-20 04:00:00|1523.4|1522.2|1499.6|1498.4|1528.7|1527.5|1496.7|1495.5|45893
1621569600000|2021-05-21 04:00:00|1499.5|1498.3|1495.5|1494.3|1511|1509.8|1485.6|1484.4|44983
1621742400000|2021-05-23 04:00:00|1482.3|1481.1|1475.5|1474.3|1483.3|1482.1|1469.3|1468.1|7219
1621828800000|2021-05-24 04:00:00|1475.4|1474.2|1492|1490.8|1495.8|1494.6|1471.7|1470.5|45609
1621915200000|2021-05-25 04:00:00|1491.9|1490.7|1473.2|1472|1494.6|1493.4|1457.4|1456.2|54856
1622001600000|2021-05-26 04:00:00|1473.1|1471.9|1455.6|1454.4|1476.1|1474.9|1443.3|1442.1|57561
1622088000000|2021-05-27 04:00:00|1455.5|1454.3|1493.9|1492.7|1504|1502.8|1445.7|1444.5|54142
1622174400000|2021-05-28 04:00:00|1493.8|1492.6|1476.7|1475.5|1494.3|1493.1|1471.9|1470.7|38291
1622433600000|2021-05-31 04:00:00|1480.2|1479|1478.4|1477.2|1483|1481.8|1474|1472.8|4899
1622520000000|2021-06-01 04:00:00|1478.3|1477.1|1487.2|1486|1511.7|1510.5|1475|1473.8|52453
1622606400000|2021-06-02 04:00:00|1487.3|1486.1|1513.9|1512.7|1514.3|1513.1|1482|1480.8|57357
1622692800000|2021-06-03 04:00:00|1513.8|1512.6|1487.3|1486.1|1520.2|1519|1475.3|1474.1|52327
1622779200000|2021-06-04 04:00:00|1487.2|1486|1509|1507.8|1514.3|1513.1|1481.6|1480.4|44865
1622952000000|2021-06-06 04:00:00|1523.9|1522.7|1530.8|1529.6|1545.4|1544.2|1523.8|1522.6|8854
1623038400000|2021-06-07 04:00:00|1530.9|1529.7|1499.1|1497.9|1536.4|1535.2|1491.3|1490.1|70381
1623124800000|2021-06-08 04:00:00|1499|1497.8|1509.4|1508.2|1521|1519.8|1493.3|1492.1|68233
1623211200000|2021-06-09 04:00:00|1509.6|1508.4|1495.2|1494|1510.9|1509.7|1477.5|1476.3|61081
1623297600000|2021-06-10 04:00:00|1495.4|1494.2|1490.1|1488.9|1506.9|1505.7|1476|1474.8|71496
1623384000000|2021-06-11 04:00:00|1490|1488.8|1463.2|1462|1492.1|1490.9|1454.3|1453.1|72200
1623556800000|2021-06-13 04:00:00|1441.1|1439.9|1423.2|1422|1448.5|1447.3|1415.9|1414.7|9044
1623643200000|2021-06-14 04:00:00|1423.1|1421.9|1410.3|1409.1|1432.4|1431.2|1404.1|1402.9|53528
1623729600000|2021-06-15 04:00:00|1410.2|1409|1396.5|1395.3|1420.3|1419.1|1390.2|1389|47759
1623816000000|2021-06-16 04:00:00|1396.4|1395.2|1360.8|1359.6|1397.2|1396|1353.3|1352.1|40641
1623902400000|2021-06-17 04:00:00|1360.7|1359.5|1296.3|1295.1|1364.6|1363.4|1261|1259.8|69293
1623988800000|2021-06-18 04:00:00|1296.6|1295.4|1330.6|1329.4|1337.8|1336.6|1281.7|1280.5|41914
1624161600000|2021-06-20 04:00:00|1298.3|1297.1|1306.3|1305.1|1318.5|1317.3|1298.3|1296.2|2948
1624248000000|2021-06-21 04:00:00|1306.2|1305|1324.8|1323.6|1340.6|1339.4|1291.8|1290.6|28386
1624334400000|2021-06-22 04:00:00|1324.9|1323.7|1314.5|1313.3|1334.1|1332.9|1307.4|1306.2|25805
1624420800000|2021-06-23 04:00:00|1314.4|1313.2|1299.2|1298|1319.3|1318.1|1293.1|1291.9|30534
1624507200000|2021-06-24 04:00:00|1299.4|1298.2|1293.1|1291.9|1306.5|1305.3|1266.7|1265.5|26412
1624593600000|2021-06-25 04:00:00|1292.9|1291.7|1272.3|1271.1|1307.6|1306.4|1263|1261.8|38986
1624766400000|2021-06-27 04:00:00|1268.9|1267.7|1283.9|1282.7|1287.5|1286.3|1268.8|1267.6|6752
1624852800000|2021-06-28 04:00:00|1283.8|1282.6|1300.3|1299.1|1323.3|1322.1|1280.4|1279.2|60419
1624939200000|2021-06-29 04:00:00|1300.4|1299.2|1316.2|1315|1327.6|1326.4|1299.9|1298.7|45890
1625025600000|2021-06-30 04:00:00|1316.3|1315.1|1394.1|1392.9|1408.5|1407.3|1292.1|1290.9|91360
1625112000000|2021-07-01 04:00:00|1394.3|1393.1|1402.2|1401|1423.7|1422.5|1386.2|1385|63827
1625198400000|2021-07-02 04:00:00|1402.5|1401.3|1399.6|1398.4|1415.6|1414.4|1383.4|1382.2|45696
1625457600000|2021-07-05 04:00:00|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|0
1625544000000|2021-07-06 04:00:00|1372.1|1370.9|1331.7|1330.5|1372.1|1370.9|1301.6|1300.4|71834
1625630400000|2021-07-07 04:00:00|1331.8|1330.6|1333.9|1332.7|1346.8|1345.6|1310.4|1309.2|58541
1625716800000|2021-07-08 04:00:00|1334|1332.8|1323.8|1322.6|1337.6|1336.4|1312.5|1311.3|43087
1625803200000|2021-07-09 04:00:00|1323.6|1322.4|1328.2|1327|1334|1332.8|1310.7|1309.5|42854
1625976000000|2021-07-11 04:00:00|1332.7|1331.5|1332.2|1331|1342.7|1341.5|1330.5|1329.3|5221
1626062400000|2021-07-12 04:00:00|1332.3|1331.1|1352.9|1351.7|1356.4|1355.2|1328.1|1326.9|50648
1626148800000|2021-07-13 04:00:00|1352.7|1351.5|1349.3|1348.1|1366.8|1365.6|1344.5|1343.3|46427
1626235200000|2021-07-14 04:00:00|1349.2|1348|1383.4|1382.2|1390.1|1388.9|1348.6|1347.4|54278
1626321600000|2021-07-15 04:00:00|1383.2|1382|1383.5|1382.3|1388.5|1387.3|1375.3|1374.1|47931
1626408000000|2021-07-16 04:00:00|1383.3|1382.1|1388.2|1387|1409.5|1408.3|1380.1|1378.9|47624
1626580800000|2021-07-18 04:00:00|1414.1|1412.9|1409.1|1407.9|1418.8|1417.6|1406.8|1405.6|8630
1626667200000|2021-07-19 04:00:00|1409.2|1408|1388.7|1387.5|1411.9|1410.7|1371.8|1370.6|54558
1626753600000|2021-07-20 04:00:00|1388.6|1387.4|1385.5|1384.3|1407.2|1406|1375.1|1373.9|61836
1626840000000|2021-07-21 04:00:00|1385.4|1384.2|1377.3|1376.1|1397.6|1396.4|1375.4|1374.2|46848
1626926400000|2021-07-22 04:00:00|1377.4|1376.2|1356.1|1354.9|1378.9|1377.7|1343.9|1342.7|66333
1627012800000|2021-07-23 04:00:00|1356.2|1355|1350.6|1349.4|1365.2|1364|1347.2|1346|39969
1627185600000|2021-07-25 04:00:00|1356.6|1355.4|1335.4|1334.2|1357.6|1356.4|1334.9|1333.7|7511
1627272000000|2021-07-26 04:00:00|1335.6|1334.4|1368.4|1367.2|1374.3|1373.1|1333.9|1332.7|48758
1627358400000|2021-07-27 04:00:00|1368.5|1367.3|1365.8|1364.6|1389.2|1388|1357.5|1356.3|51020
1627444800000|2021-07-28 04:00:00|1365.9|1364.7|1365.6|1364.4|1372|1370.8|1352.5|1351.3|42359
1627531200000|2021-07-29 04:00:00|1365.5|1364.3|1377.2|1376|1382.1|1380.9|1365.5|1364.3|43215
1627617600000|2021-07-30 04:00:00|1377.3|1376.1|1350.3|1349.1|1379.9|1378.7|1345.1|1343.9|41057
1627790400000|2021-08-01 04:00:00|1352.3|1351.1|1352.6|1351.4|1357.1|1355.9|1346.2|1345|5233
1627876800000|2021-08-02 04:00:00|1352.8|1351.6|1345.5|1344.3|1361|1359.8|1338.5|1337.3|44694
1627963200000|2021-08-03 04:00:00|1345.4|1344.2|1326.7|1325.5|1350.1|1348.9|1311.2|1310|62569
1628049600000|2021-08-04 04:00:00|1326.8|1325.6|1328.3|1327.1|1331.8|1330.6|1316.4|1315.2|52511
1628136000000|2021-08-05 04:00:00|1328.1|1326.9|1332.4|1331.2|1341.5|1340.3|1317.2|1316|45319
1628222400000|2021-08-06 04:00:00|1332.2|1331|1340.8|1339.6|1344.6|1343.4|1327.9|1326.7|34459
1628395200000|2021-08-08 04:00:00|1341.5|1340.3|1341.5|1340.3|1343.3|1342.1|1335.6|1334.4|5735
1628481600000|2021-08-09 04:00:00|1341.4|1340.2|1338.6|1337.4|1349.3|1348.1|1327.6|1326.4|46656
1628568000000|2021-08-10 04:00:00|1338.5|1337.3|1343.6|1342.4|1346|1344.8|1336.1|1334.9|38453
1628654400000|2021-08-11 04:00:00|1343.5|1342.3|1333.5|1332.3|1357.6|1356.4|1332.7|1331.5|49262
1628740800000|2021-08-12 04:00:00|1333.6|1332.4|1339.9|1338.7|1371.6|1370.4|1325.8|1324.4|82877
1628827200000|2021-08-13 04:00:00|1340|1338.8|1367.5|1366.3|1368.2|1367|1339.5|1338.3|58860
1629000000000|2021-08-15 04:00:00|1370.1|1368.9|1375.4|1374.2|1376.9|1375.7|1363|1361.8|7322
1629086400000|2021-08-16 04:00:00|1375.5|1374.3|1380.1|1378.9|1381.9|1380.7|1364.7|1363.5|44210
1629172800000|2021-08-17 04:00:00|1380.2|1379|1358|1356.8|1382|1380.8|1355.3|1354.1|50542
1629259200000|2021-08-18 04:00:00|1357.9|1356.7|1348|1346.8|1366.4|1365.2|1346|1344.8|38531
1629345600000|2021-08-19 04:00:00|1347.8|1346.6|1330.2|1329|1350.7|1349.5|1316.9|1315.7|61127
1629432000000|2021-08-20 04:00:00|1330.4|1329.2|1295|1293.8|1336.1|1334.9|1280.2|1279|59989
1629604800000|2021-08-22 04:00:00|1291.2|1290|1307.4|1306.2|1308.5|1307.3|1289.8|1288.6|8686
1629691200000|2021-08-23 04:00:00|1307.5|1306.3|1306|1304.8|1311.8|1310.6|1293.6|1292.4|45996
1629777600000|2021-08-24 04:00:00|1306.1|1304.9|1325.9|1324.7|1340.6|1339.4|1304.1|1302.9|60088
1629864000000|2021-08-25 04:00:00|1326.1|1324.9|1331.1|1329.9|1342.3|1341.1|1325.4|1324.2|47276
1629950400000|2021-08-26 04:00:00|1331.2|1330|1322.6|1321.4|1333.9|1332.7|1320.3|1319.1|39730
1630036800000|2021-08-27 04:00:00|1322.7|1321.5|1322.8|1321.6|1327.5|1326.3|1310.5|1309.3|38799
1630209600000|2021-08-29 04:00:00|1328.5|1327.3|1329.3|1328.1|1338.9|1337.7|1324.5|1323.3|6025
1630296000000|2021-08-30 04:00:00|1329.2|1328|1313.7|1312.5|1330.1|1328.9|1300.9|1299.7|56817
1630382400000|2021-08-31 04:00:00|1313.6|1312.4|1296.2|1295|1315.9|1314.7|1287.5|1286.3|54975
1630468800000|2021-09-01 04:00:00|1296.3|1295.1|1282.5|1281.3|1300.3|1299.1|1275.7|1274.5|59882
1630555200000|2021-09-02 04:00:00|1282.4|1281.2|1292.1|1290.9|1292.8|1291.6|1277.3|1276.1|46788
1630641600000|2021-09-03 04:00:00|1292.2|1291|1295.9|1294.7|1302|1300.8|1289|1287.8|33083
1630900800000|2021-09-06 04:00:00|1299|1297.8|1306.7|1305.5|1307.9|1306.7|1294.8|1293.6|3518
1630987200000|2021-09-07 04:00:00|1306.9|1305.7|1290.8|1289.6|1311.7|1310.5|1282.9|1281.7|38438
1631073600000|2021-09-08 04:00:00|1290.9|1289.7|1279.3|1278.1|1293.8|1292.6|1278.3|1277.1|44586
1631160000000|2021-09-09 04:00:00|1279.2|1278|1277.9|1276.7|1286.1|1284.9|1271.4|1270.2|42637
1631246400000|2021-09-10 04:00:00|1278|1276.8|1293.9|1291.9|1305.2|1304|1268.7|1267.5|60521
1631419200000|2021-09-12 04:00:00|1296.7|1295.5|1292.6|1291.4|1300.1|1298.9|1291.9|1290.7|4017
1631505600000|2021-09-13 04:00:00|1292.5|1291.3|1296.9|1295.7|1298|1296.8|1283.2|1282|35456
1631592000000|2021-09-14 04:00:00|1296.8|1295.6|1295.1|1293.9|1303.4|1302.2|1287.3|1286.1|39011
1631678400000|2021-09-15 04:00:00|1294.9|1293.7|1302.1|1300.9|1308.5|1307.3|1282.8|1281.6|46523
1631764800000|2021-09-16 04:00:00|1302.2|1301|1293.5|1292.3|1314.5|1313.3|1292.1|1290.9|38636
1631851200000|2021-09-17 04:00:00|1293.6|1292.4|1290.8|1289.6|1299.2|1298|1285|1283.8|32178
1632024000000|2021-09-19 04:00:00|1291.1|1289.9|1280.7|1279.5|1291.1|1289.9|1279.6|1278.4|3127
1632110400000|2021-09-20 04:00:00|1280.5|1279.3|1271.4|1270.2|1284.5|1283.3|1268.7|1267.5|43156
1632196800000|2021-09-21 04:00:00|1271.5|1270.3|1279.2|1278|1285|1283.8|1264.5|1263.3|40496
1632283200000|2021-09-22 04:00:00|1279.3|1278.1|1291.5|1290.3|1292.2|1291|1277.2|1276|40028
1632369600000|2021-09-23 04:00:00|1291.4|1290.2|1294.1|1292.9|1297.7|1296.5|1283.3|1282.1|35198
1632456000000|2021-09-24 04:00:00|1294|1292.8|1292.9|1291.7|1297.7|1296.5|1286|1284.8|33767
1632628800000|2021-09-26 04:00:00|1291.5|1290.3|1296.7|1295.5|1299.9|1298.7|1290.1|1288.9|3569
1632715200000|2021-09-27 04:00:00|1296.9|1295.7|1291.6|1290.4|1304.8|1303.6|1289.1|1287.9|47001
1632801600000|2021-09-28 04:00:00|1291.4|1290.2|1282.2|1281|1294.9|1293.7|1281.1|1279.9|45083
1632888000000|2021-09-29 04:00:00|1282.1|1280.9|1291.3|1290.1|1296.4|1295.2|1282.1|1280.9|44279
1632974400000|2021-09-30 04:00:00|1291.2|1290|1260.6|1259.4|1302.7|1301.5|1257.8|1256.6|100957
1633060800000|2021-10-01 04:00:00|1260.4|1259.2|1256.4|1255.2|1270.7|1269.5|1250.5|1249.3|51098
1633233600000|2021-10-03 04:00:00|1252.4|1251.2|1245.4|1244.2|1252.7|1251.5|1243.9|1242.7|7499
1633320000000|2021-10-04 04:00:00|1245.1|1243.9|1242.7|1241.5|1256.4|1255.2|1240.3|1239.1|49609
1633406400000|2021-10-05 04:00:00|1242.6|1241.4|1259|1257.8|1265.5|1264.3|1240.8|1239.6|55584
1633492800000|2021-10-06 04:00:00|1259.1|1257.9|1253.2|1252|1264.8|1263.6|1248.8|1247.6|43750
1633579200000|2021-10-07 04:00:00|1253.3|1252.1|1268.2|1267|1272.8|1271.6|1243.6|1242.4|67421
1633665600000|2021-10-08 04:00:00|1268.3|1267.1|1252.4|1251.2|1270.3|1269.1|1252.4|1251.2|58548
1633838400000|2021-10-10 04:00:00|1250.1|1248.9|1258.1|1256.9|1258.1|1256.9|1246.4|1245.2|7633
1633924800000|2021-10-11 04:00:00|1258.3|1257.1|1238.9|1237.7|1262.1|1260.9|1235.2|1234|48644
1634011200000|2021-10-12 04:00:00|1239|1237.8|1216.9|1215.7|1240.1|1238.5|1205.7|1204.5|79383
1634097600000|2021-10-13 04:00:00|1217|1215.8|1209.6|1208.4|1221.5|1220.3|1195.1|1193.9|81249
1634184000000|2021-10-14 04:00:00|1209.4|1208.2|1214|1212.8|1216.6|1215.4|1203.3|1202.1|63705
1634270400000|2021-10-15 04:00:00|1213.9|1212.7|1227.4|1226.2|1228.9|1227.7|1213.8|1212.6|54798
1634443200000|2021-10-17 04:00:00|1227.7|1226.5|1224|1222.8|1230|1228.8|1222.4|1221.2|4972
1634529600000|2021-10-18 04:00:00|1223.8|1222.6|1235.3|1234.1|1235.8|1234.6|1218.6|1217.4|54429
1634616000000|2021-10-19 04:00:00|1235.4|1234.2|1239.2|1238|1247.6|1246.4|1232.3|1231.1|67530
1634702400000|2021-10-20 04:00:00|1239.3|1238.1|1255.7|1254.5|1259|1257.8|1238.3|1237.1|69649
1634788800000|2021-10-21 04:00:00|1255.9|1254.7|1235.6|1234.4|1256.4|1255.2|1231.9|1230.7|56168
1634875200000|2021-10-22 04:00:00|1235.8|1234.6|1230.6|1229.4|1239.7|1238.5|1227.5|1226.3|54277
1635048000000|2021-10-24 04:00:00|1228.8|1227.6|1241.3|1240.1|1243.7|1242.5|1227.3|1226.1|11699
1635134400000|2021-10-25 04:00:00|1241.4|1240.2|1246.9|1245.7|1249|1247.8|1236.4|1235.2|63864
1635220800000|2021-10-26 04:00:00|1246.8|1245.6|1247.2|1246|1256.3|1255.1|1240.3|1239.1|56164
1635307200000|2021-10-27 04:00:00|1247.4|1246.2|1246.1|1244.9|1267|1265.8|1236.9|1235.7|97412
1635393600000|2021-10-28 04:00:00|1246|1244.8|1251|1249.8|1260.9|1259.7|1242.3|1241.1|90580
1635480000000|2021-10-29 04:00:00|1251.2|1250|1251.2|1250|1256.8|1255.6|1242.8|1241.6|43636
1635652800000|2021-10-31 04:00:00|1250.3|1249.1|1246.4|1245.2|1254.9|1253.7|1245.8|1244.6|4845
1635739200000|2021-11-01 04:00:00|1246.3|1245.1|1248.7|1247.5|1260.9|1259.7|1238.7|1237.5|51210
1635825600000|2021-11-02 04:00:00|1248.6|1247.4|1253.4|1252.2|1262.6|1261.4|1244.8|1243.6|50769
1635912000000|2021-11-03 04:00:00|1253.3|1252.1|1243.4|1242.2|1259.6|1258.4|1241.5|1240.3|44851
1635998400000|2021-11-04 04:00:00|1243.5|1242.3|1223.5|1222.3|1249.9|1248.7|1218.5|1217.3|61054
1636084800000|2021-11-05 04:00:00|1223.6|1222.4|1206.6|1205.4|1226.2|1225|1206.3|1205.1|47235
1636257600000|2021-11-07 04:00:00|1206.4|1205.2|1207.7|1206.5|1208.5|1207.3|1205.2|1204|3320
1636347600000|2021-11-08 05:00:00|1207.9|1206.7|1191|1189.8|1211.4|1210.2|1190.2|1189|57935
1636434000000|2021-11-09 05:00:00|1190.8|1189.6|1213.2|1212|1243.9|1242.7|1184.7|1183.5|77882
1636520400000|2021-11-10 05:00:00|1213.3|1212.1|1224.9|1223.7|1226.3|1225.1|1212.3|1211.1|52716
1636606800000|2021-11-11 05:00:00|1224.8|1223.6|1230.6|1229.4|1231.8|1230.6|1215.8|1214.6|47576
1636693200000|2021-11-12 05:00:00|1230.7|1229.5|1247.3|1246.1|1253.5|1252.3|1224.3|1223.1|60174
1636866000000|2021-11-14 05:00:00|1246.3|1245.1|1244|1242.8|1251.1|1249.9|1243.9|1242.7|3232
1636952400000|2021-11-15 05:00:00|1244.1|1242.9|1261.2|1260|1266|1264.8|1242.6|1241.4|54646
1637038800000|2021-11-16 05:00:00|1261.3|1260.1|1259.6|1258.4|1262.7|1261.5|1253.3|1252.1|44360
1637125200000|2021-11-17 05:00:00|1259.5|1258.3|1280.8|1279.6|1293.8|1292.6|1259|1257.8|80277
1637211600000|2021-11-18 05:00:00|1280.9|1279.7|1277.9|1276.7|1292|1290.8|1267.7|1266.5|62333
1637298000000|2021-11-19 05:00:00|1278.1|1276.9|1270|1268.8|1282.1|1280.9|1262.1|1260.9|41444
1637470800000|2021-11-21 05:00:00|1270.3|1269.1|1271.4|1270.2|1271.5|1270.3|1265.7|1264.5|2824
1637557200000|2021-11-22 05:00:00|1271.6|1270.4|1282.5|1281.3|1285.2|1284|1267.3|1266.1|41744
1637643600000|2021-11-23 05:00:00|1282.4|1281.2|1281.1|1279.9|1283.6|1282.4|1269|1267.8|38809
1637730000000|2021-11-24 05:00:00|1281.2|1280|1271.3|1270.1|1286.6|1285.4|1269|1267.8|41811
1637902800000|2021-11-26 05:00:00|1267.1|1265.9|1259|1257.8|1267.1|1265.9|1246.3|1245.1|42986
1638075600000|2021-11-28 05:00:00|1266.7|1265.5|1272.9|1271.7|1274.5|1273.3|1263.6|1262.4|3849
1638162000000|2021-11-29 05:00:00|1272.8|1271.6|1245.9|1244.7|1273.7|1272.5|1242|1240.8|46631
1638248400000|2021-11-30 05:00:00|1245.8|1244.6|1233.5|1232.3|1246|1244.8|1220.5|1219.3|71403
1638334800000|2021-12-01 05:00:00|1233.3|1232.1|1227.6|1226.4|1241.5|1240.3|1221.2|1220|49418
1638421200000|2021-12-02 05:00:00|1227.5|1226.3|1255.9|1254.7|1255.9|1254.7|1227.3|1226.1|52391
1638507600000|2021-12-03 05:00:00|1255.8|1254.6|1272.2|1271|1273.5|1272.3|1254.3|1253.1|48804
1638680400000|2021-12-05 05:00:00|1276.1|1274.9|1270.9|1269.7|1277.8|1276.6|1269.6|1268.4|3585
1638766800000|2021-12-06 05:00:00|1270.8|1269.6|1268.6|1267.4|1271|1269.8|1258.4|1257.2|49525
1638853200000|2021-12-07 05:00:00|1268.8|1267.6|1252.8|1251.6|1273.6|1272.4|1249.8|1248.6|70041
1638939600000|2021-12-08 05:00:00|1252.9|1251.7|1269.8|1268.6|1271.3|1270.1|1244.9|1243.7|64324
1639026000000|2021-12-09 05:00:00|1270|1268.8|1272|1270.8|1275|1273.8|1253.5|1252.3|51630
1639112400000|2021-12-10 05:00:00|1271.9|1270.7|1273.4|1272.2|1282.4|1281.2|1265.5|1264.3|53466
1639285200000|2021-12-12 05:00:00|1275.6|1274.4|1272.3|1271.1|1276.6|1275.4|1270.2|1269|2262
1639371600000|2021-12-13 05:00:00|1272.2|1271|1243.4|1242.2|1273.4|1272.2|1243|1241.8|50797
1639458000000|2021-12-14 05:00:00|1243.5|1242.3|1261.8|1260.6|1271.2|1270|1243.1|1241.9|51402
1639544400000|2021-12-15 05:00:00|1261.9|1260.7|1274|1272.8|1274.2|1273|1254|1252.8|50360
1639630800000|2021-12-16 05:00:00|1273.9|1272.7|1276.9|1275.7|1281.8|1280.6|1271.5|1270.3|57306
1639717200000|2021-12-17 05:00:00|1277|1275.8|1288.1|1286.9|1298.3|1297.1|1276.6|1275.4|59917
1639890000000|2021-12-19 05:00:00|1293.1|1291.9|1288.8|1287.6|1295.1|1293.9|1288.5|1287.3|3749
1639976400000|2021-12-20 05:00:00|1289|1287.8|1295.8|1294.6|1298.3|1297.1|1280.9|1279.7|33461
1640062800000|2021-12-21 05:00:00|1295.9|1294.7|1317.3|1316.1|1319|1317.8|1289.5|1288.3|43105
1640149200000|2021-12-22 05:00:00|1317.1|1315.9|1334.9|1333.7|1339|1337.8|1316.3|1315.1|35158
1640235600000|2021-12-23 05:00:00|1335|1333.8|1342.3|1341.1|1342.4|1341.2|1328.2|1327|31520
1640494800000|2021-12-26 05:00:00|1348.9|1347.7|1349.4|1348.2|1352.4|1351.2|1343.1|1341.9|6352
1640581200000|2021-12-27 05:00:00|1349.2|1348|1377.3|1376.1|1380|1378.8|1345.4|1344.2|52708
1640667600000|2021-12-28 05:00:00|1377.4|1376.2|1362.4|1361.2|1385|1383.8|1362.4|1361.2|59601
1640754000000|2021-12-29 05:00:00|1362.5|1361.3|1365.6|1364.4|1371.2|1370|1355.9|1354.7|65455
1640840400000|2021-12-30 05:00:00|1365.8|1364.6|1344.1|1342.9|1368.3|1367.1|1335.7|1334.5|58219
1640926800000|2021-12-31 05:00:00|1344|1342.8|1341.1|1339.9|1349.8|1348.6|1338.8|1337.6|28963
1641099600000|2022-01-02 05:00:00|1352|1350.8|1361.7|1360.5|1364.2|1363|1350.5|1349.3|6400
1641186000000|2022-01-03 05:00:00|1362|1360.8|1370.7|1369.5|1370.8|1369.6|1344.1|1342.9|50897
1641272400000|2022-01-04 05:00:00|1370.6|1369.4|1389|1387.8|1393.7|1392.5|1359.7|1358.5|62369
1641358800000|2022-01-05 05:00:00|1388.8|1387.6|1374.6|1373.4|1400.6|1399.4|1374|1372.8|53559
1641445200000|2022-01-06 05:00:00|1374.5|1373.3|1385.4|1384.2|1395.6|1394.4|1372|1370.8|51040
1641531600000|2022-01-07 05:00:00|1385.7|1384.5|1410.3|1409.1|1417.1|1415.9|1378.2|1377|62508
1641704400000|2022-01-09 05:00:00|1405.6|1404.4|1403.8|1402.6|1408.1|1406.9|1398.1|1396.9|7325
1641790800000|2022-01-10 05:00:00|1404|1402.8|1389.3|1388.1|1412.1|1410.9|1381.8|1380.6|55896
1641877200000|2022-01-11 05:00:00|1389.1|1387.9|1392.7|1391.5|1397.7|1396.5|1375.4|1374.2|50652
1641963600000|2022-01-12 05:00:00|1392.5|1391.3|1394.2|1393|1403.5|1402.3|1369.9|1368.7|57732
1642050000000|2022-01-13 05:00:00|1394.5|1393.3|1368.9|1367.7|1396.2|1395|1367.3|1366.1|56661
1642136400000|2022-01-14 05:00:00|1369.1|1367.9|1373.6|1372.4|1383.3|1382.1|1367.9|1366.7|39793
1642395600000|2022-01-17 05:00:00|1364.4|1363.2|1364.8|1363.6|1371|1369.8|1359.1|1357.8|6856
1642482000000|2022-01-18 05:00:00|1364.5|1363.3|1375.8|1374.6|1378.7|1377.5|1354|1352.8|51496
1642568400000|2022-01-19 05:00:00|1376|1374.8|1395.5|1394.3|1399.2|1398|1373.8|1372.6|52084
1642654800000|2022-01-20 05:00:00|1395.6|1394.4|1413.9|1412.7|1433.1|1431.9|1393.9|1392.7|79470
1642741200000|2022-01-21 05:00:00|1414.1|1412.9|1420.1|1418.9|1430.2|1429|1412.2|1411|47224
1642914000000|2022-01-23 05:00:00|1421.6|1420.4|1423|1421.8|1428|1426.8|1416.9|1415.7|8724
1643000400000|2022-01-24 05:00:00|1422.8|1421.6|1404.4|1403.2|1425.9|1424.7|1386.9|1385.7|70902
1643086800000|2022-01-25 05:00:00|1404|1402.8|1401.1|1399.9|1418.4|1417.2|1398.2|1397|54632
1643173200000|2022-01-26 05:00:00|1401|1399.8|1436|1434.8|1447.5|1446.3|1400.9|1399.7|71685
1643259600000|2022-01-27 05:00:00|1435.9|1434.7|1454.8|1453.6|1459.8|1458.6|1434|1432.8|74765
1643346000000|2022-01-28 05:00:00|1454.7|1453.5|1474.5|1473.3|1482.5|1481.3|1452.7|1451.5|71614
1643518800000|2022-01-30 05:00:00|1478.9|1477.7|1495.7|1494.5|1500|1498.8|1478|1476.8|7372
1643605200000|2022-01-31 05:00:00|1495.8|1494.6|1494|1492.8|1498.1|1496.9|1478.3|1477.1|54147
1643691600000|2022-02-01 05:00:00|1493.9|1492.7|1539.1|1537.9|1542.2|1541|1489|1487.8|83444
1643778000000|2022-02-02 05:00:00|1539|1537.8|1538.3|1537.1|1567.1|1565.9|1531.6|1530.4|84334
1643864400000|2022-02-03 05:00:00|1538.5|1537.3|1557.5|1556.3|1561.9|1560.7|1533.1|1531.9|69196
1643950800000|2022-02-04 05:00:00|1557.7|1556.5|1559.6|1558.4|1559.8|1558.6|1535.2|1534|58589
1644123600000|2022-02-06 05:00:00|1576.3|1575.1|1570.9|1569.7|1581.5|1580.3|1569.1|1567.9|9901
1644210000000|2022-02-07 05:00:00|1571.1|1569.9|1574.1|1572.9|1592.3|1591.1|1567.2|1566|96944
1644296400000|2022-02-08 05:00:00|1573.9|1572.7|1577.7|1576.5|1581.9|1580.7|1563.1|1561.9|94341
1644382800000|2022-02-09 05:00:00|1577.9|1576.7|1607.7|1606.5|1608.6|1607.4|1576.2|1575|101395
1644469200000|2022-02-10 05:00:00|1607.8|1606.6|1580|1578.8|1634.6|1633.4|1568.2|1567|137099
1644555600000|2022-02-11 05:00:00|1579.8|1578.6|1589|1587.8|1597.4|1596.2|1566.8|1565.6|95293
1644728400000|2022-02-13 05:00:00|1590.9|1589.7|1590.9|1589.7|1602.4|1601.2|1588|1586.8|9868
1644814800000|2022-02-14 05:00:00|1590.7|1589.5|1570.8|1569.6|1592.6|1591.4|1555.5|1554.3|68560
1644901200000|2022-02-15 05:00:00|1570.5|1569.3|1564|1562.8|1574.7|1573.5|1546.6|1545.4|89773
1644987600000|2022-02-16 05:00:00|1564.4|1563.2|1587.9|1586.7|1593.5|1592.3|1562.4|1561.2|62291
1645074000000|2022-02-17 05:00:00|1588|1586.8|1590.7|1589.5|1609.5|1608.3|1584|1582.8|58403
1645160400000|2022-02-18 05:00:00|1590.6|1589.4|1603.4|1602.2|1611.2|1610|1590.5|1589.3|53103
1645419600000|2022-02-21 05:00:00|1614.1|1612.9|1623.4|1622.2|1627.9|1626.7|1614.1|1612.9|4884
1645506000000|2022-02-22 05:00:00|1623.2|1622|1646.3|1645.1|1650.3|1649.1|1604.2|1603|55424
1645592400000|2022-02-23 05:00:00|1646.4|1645.2|1702.8|1701.6|1719.5|1718.3|1640.3|1639.1|94696
1645678800000|2022-02-24 05:00:00|1702.9|1701.7|1669.1|1667.9|1759.9|1758.7|1649|1647.8|185369
1645765200000|2022-02-25 05:00:00|1668.8|1667.6|1584|1582.8|1669.7|1668.5|1579.6|1578.4|90466
1645938000000|2022-02-27 05:00:00|1635.5|1634.3|1623.9|1622.7|1646|1644.8|1615|1613.8|11150
1646024400000|2022-02-28 05:00:00|1624.2|1623|1663.9|1662.7|1666.2|1665|1613|1611.8|58243
1646110800000|2022-03-01 05:00:00|1664|1662.8|1664.5|1663.3|1696.1|1694.9|1656.3|1655.1|68663
1646197200000|2022-03-02 05:00:00|1664.2|1663|1686.7|1685.5|1693.8|1692.6|1648.6|1647.4|63710
1646283600000|2022-03-03 05:00:00|1686.6|1685.4|1665.5|1664.3|1695.8|1694.6|1657.3|1656.1|59771
1646370000000|2022-03-04 05:00:00|1665.6|1664.4|1653.6|1652.4|1684.6|1683.4|1631.9|1630.7|51480
1646542800000|2022-03-06 05:00:00|1684.8|1683.6|1681.1|1679.9|1691.9|1690.7|1669.5|1667.6|6154
1646629200000|2022-03-07 05:00:00|1681.3|1680.1|1676.1|1674.9|1691.7|1690.5|1645.7|1644.5|50816
1646715600000|2022-03-08 05:00:00|1676|1674.8|1701.3|1700.1|1707.3|1706.1|1664.7|1663.5|63227
1646802000000|2022-03-09 05:00:00|1701|1699.8|1675|1673.8|1725.1|1723.9|1656.4|1655.2|64169
1646888400000|2022-03-10 05:00:00|1675.3|1674.1|1678|1676.8|1696.1|1694.9|1672|1670.8|57148
1646974800000|2022-03-11 05:00:00|1677.9|1676.7|1674.1|1672.9|1683.8|1682.6|1659.1|1657.9|42520
1647147600000|2022-03-13 05:00:00|1687.5|1686.3|1677.6|1676.4|1690.4|1689.2|1669.1|1667.9|4744
1647230400000|2022-03-14 04:00:00|1677.7|1676.5|1649.5|1648.3|1682.1|1680.9|1646.5|1645.3|38374
1647316800000|2022-03-15 04:00:00|1649.6|1648.4|1662.1|1660.9|1665.8|1664.6|1632.1|1630.9|35532
1647403200000|2022-03-16 04:00:00|1662.2|1661|1649.7|1648.5|1673.4|1672.2|1638.6|1637.4|35546
1647489600000|2022-03-17 04:00:00|1649.8|1648.6|1676.5|1675.3|1677.9|1676.7|1640.1|1638.9|36753
1647576000000|2022-03-18 04:00:00|1676.4|1675.2|1659|1657.8|1681.5|1680.3|1645.4|1644.2|30444
1647748800000|2022-03-20 04:00:00|1665.6|1664.4|1678.7|1677.5|1680.9|1679.7|1659.3|1658.1|5939
1647835200000|2022-03-21 04:00:00|1678.5|1677.3|1704.9|1703.7|1706.2|1705|1674.4|1673.2|40237
1647921600000|2022-03-22 04:00:00|1705|1703.8|1693.1|1691.9|1712.5|1711.3|1680.5|1679.3|36094
1648008000000|2022-03-23 04:00:00|1693|1691.8|1703.2|1702|1726.5|1725.3|1692.4|1691.2|42337
1648094400000|2022-03-24 04:00:00|1702.9|1701.7|1690|1688.8|1714.6|1713.4|1687.4|1686.2|37442
1648180800000|2022-03-25 04:00:00|1689.9|1688.7|1699.4|1698.2|1703.7|1702.5|1676.8|1675.6|30544
1647748800000|2022-03-20 04:00:00|1665.6|1664.4|1678.7|1677.5|1680.9|1679.7|1659.3|1658.1|5939
1647835200000|2022-03-21 04:00:00|1678.5|1677.3|1704.9|1703.7|1706.2|1705|1674.4|1673.2|40237
1647921600000|2022-03-22 04:00:00|1705|1703.8|1693.1|1691.9|1712.5|1711.3|1680.5|1679.3|36094
1648008000000|2022-03-23 04:00:00|1693|1691.8|1703.2|1702|1726.5|1725.3|1692.4|1691.2|42337
1648094400000|2022-03-24 04:00:00|1702.9|1701.7|1690|1688.8|1714.6|1713.4|1687.4|1686.2|37442
1648180800000|2022-03-25 04:00:00|1689.9|1688.7|1699.4|1698.2|1703.7|1702.5|1676.8|1675.6|30544
1648353600000|2022-03-27 04:00:00|1692.7|1691.5|1688.5|1687.3|1698.8|1697.6|1682.1|1680.9|3851
1648440000000|2022-03-28 04:00:00|1688.3|1687.1|1657.5|1656.3|1689.4|1688.2|1651.5|1650.3|40932
1648526400000|2022-03-29 04:00:00|1657.6|1656.4|1639.9|1638.7|1663.8|1662.6|1612.8|1611.6|53680
1648612800000|2022-03-30 04:00:00|1639.8|1638.6|1644.6|1643.4|1670.1|1668.9|1632.4|1631.2|33527
1648699200000|2022-03-31 04:00:00|1644.7|1643.5|1601.5|1600.3|1667.4|1666.2|1601|1599.8|48747
1648785600000|2022-04-01 04:00:00|1601.4|1600.2|1572.2|1571|1608|1606.8|1572.2|1571|51111
1648958400000|2022-04-03 04:00:00|1574.1|1572.9|1577.5|1576.3|1578.4|1577.2|1567.5|1566.3|2987
1649044800000|2022-04-04 04:00:00|1577.7|1576.5|1600.8|1599.6|1603.2|1602|1575|1573.8|39515
1649131200000|2022-04-05 04:00:00|1600.7|1599.5|1627.6|1626.4|1628.1|1626.9|1600.3|1599.1|36692
1649217600000|2022-04-06 04:00:00|1627.8|1626.6|1613.4|1612.2|1631.6|1630.4|1605|1603.8|37160
1649304000000|2022-04-07 04:00:00|1613.1|1611.9|1637.1|1635.9|1639.8|1638.6|1605.9|1604.7|56406
1649390400000|2022-04-08 04:00:00|1637|1635.8|1674.6|1673.4|1675.3|1674.1|1633.1|1631.9|49844
1649563200000|2022-04-10 04:00:00|1676.6|1675.4|1663.6|1662.4|1682.3|1681.1|1660.5|1659.3|5107
1649649600000|2022-04-11 04:00:00|1663.5|1662.3|1655.4|1654.2|1672|1670.8|1640|1638.8|52670
1649736000000|2022-04-12 04:00:00|1655.6|1654.4|1662.2|1661|1672.6|1671.4|1654.6|1653.4|48218
1649822400000|2022-04-13 04:00:00|1662.3|1661.1|1678|1676.8|1680.5|1679.3|1646|1644.8|64033
1649908800000|2022-04-14 04:00:00|1677.9|1676.7|1668|1666.8|1682.4|1681.2|1659.5|1658.3|43889
1650168000000|2022-04-17 04:00:00|1675.9|1674.7|1682.8|1681.6|1684.6|1683.4|1675|1673.8|2581
1650254400000|2022-04-18 04:00:00|1682.9|1681.7|1704.4|1703.2|1705.5|1704.3|1672|1670.8|39629
1650340800000|2022-04-19 04:00:00|1704.3|1703.1|1699|1697.8|1711.8|1710.6|1685.2|1684|32308
1650427200000|2022-04-20 04:00:00|1698.7|1697.5|1718.4|1717.2|1724.9|1723.7|1691.6|1690.4|38362
1650513600000|2022-04-21 04:00:00|1718.6|1717.4|1710.1|1708.9|1728.6|1727.4|1707.3|1706.1|40906
1650600000000|2022-04-22 04:00:00|1710.4|1709.2|1689|1687.8|1733.1|1731.9|1678.4|1677.2|38279
1650772800000|2022-04-24 04:00:00|1688.4|1687.2|1684|1682.8|1696.5|1695.3|1679.3|1678.1|4546
1650859200000|2022-04-25 04:00:00|1684.1|1682.9|1681.5|1680.3|1686|1684.8|1657.3|1656.1|56299
1650945600000|2022-04-26 04:00:00|1681.7|1680.5|1667.6|1666.4|1695.4|1694.2|1660.7|1659.5|63612
1651032000000|2022-04-27 04:00:00|1667.3|1666.1|1685|1683.8|1694.7|1693.5|1667.3|1666.1|66771
1651118400000|2022-04-28 04:00:00|1685.7|1684.5|1681.7|1680.5|1690.5|1689.3|1671.8|1670.6|45495
1651204800000|2022-04-29 04:00:00|1681.6|1680.4|1675.6|1674.4|1695.2|1694|1674.3|1673.1|35682
1650772800000|2022-04-24 04:00:00|1688.4|1687.2|1684|1682.8|1696.5|1695.3|1679.3|1678.1|4546
1650859200000|2022-04-25 04:00:00|1684.1|1682.9|1681.5|1680.3|1686|1684.8|1657.3|1656.1|56299
1650945600000|2022-04-26 04:00:00|1681.7|1680.5|1667.6|1666.4|1695.4|1694.2|1660.7|1659.5|63612
1651032000000|2022-04-27 04:00:00|1667.3|1666.1|1685|1683.8|1694.7|1693.5|1667.3|1666.1|66771
1651118400000|2022-04-28 04:00:00|1685.7|1684.5|1681.7|1680.5|1690.5|1689.3|1671.8|1670.6|45495
1651204800000|2022-04-29 04:00:00|1681.6|1680.4|1675.6|1674.4|1695.2|1694|1674.3|1673.1|35682
1651377600000|2022-05-01 04:00:00|1668|1666.8|1654.5|1653.3|1672.8|1671.6|1651.1|1649.9|4357
1651464000000|2022-05-02 04:00:00|1654.3|1653.1|1627|1625.8|1656.6|1655.4|1618.8|1617.6|45057
1651550400000|2022-05-03 04:00:00|1627.1|1625.9|1612.1|1610.9|1643.5|1642.3|1610|1608.8|39844
1651636800000|2022-05-04 04:00:00|1612.6|1611.4|1639.5|1638.3|1640.1|1638.9|1601.2|1600|43290
1651723200000|2022-05-05 04:00:00|1639.4|1638.2|1610.7|1609.5|1643.7|1642.5|1607.4|1606.2|43904
1651809600000|2022-05-06 04:00:00|1610.8|1609.6|1598.1|1596.9|1617.7|1616.5|1592.8|1591.6|36930
1651982400000|2022-05-08 04:00:00|1590.4|1589.2|1580.3|1579.1|1594.1|1592.9|1576.5|1575.3|4407
1652068800000|2022-05-09 04:00:00|1580.2|1579|1566.2|1565|1581.3|1580.1|1547.9|1546.7|49063
1652155200000|2022-05-10 04:00:00|1565.9|1564.7|1561.5|1560.3|1572.5|1571.3|1552.6|1551.4|33315
1651377600000|2022-05-01 04:00:00|1668|1666.8|1654.5|1653.3|1672.8|1671.6|1651.1|1649.9|4357
1651464000000|2022-05-02 04:00:00|1654.3|1653.1|1627|1625.8|1656.6|1655.4|1618.8|1617.6|45057
1651550400000|2022-05-03 04:00:00|1627.1|1625.9|1612.1|1610.9|1643.5|1642.3|1610|1608.8|39844
1651636800000|2022-05-04 04:00:00|1612.6|1611.4|1639.5|1638.3|1640.1|1638.9|1601.2|1600|43290
1651723200000|2022-05-05 04:00:00|1639.4|1638.2|1610.7|1609.5|1643.7|1642.5|1607.4|1606.2|43904
1651809600000|2022-05-06 04:00:00|1610.8|1609.6|1598.1|1596.9|1617.7|1616.5|1592.8|1591.6|36930
1651982400000|2022-05-08 04:00:00|1590.4|1589.2|1580.3|1579.1|1594.1|1592.9|1576.5|1575.3|4407
1652068800000|2022-05-09 04:00:00|1580.2|1579|1566.2|1565|1581.3|1580.1|1547.9|1546.7|49063
1652155200000|2022-05-10 04:00:00|1565.9|1564.7|1561.5|1560.3|1572.5|1571.3|1552.6|1551.4|33315
1652241600000|2022-05-11 04:00:00|1563.9|1562.7|1566|1564.8|1580.5|1579.3|1556.7|1555.5|39334
1652328000000|2022-05-12 04:00:00|1566.2|1565|1593.5|1592.3|1598.8|1597.6|1555.6|1554.4|51287
1652414400000|2022-05-13 04:00:00|1593.4|1592.2|1604.5|1603.3|1609.5|1608.3|1583.2|1582|40270
1652587200000|2022-05-15 04:00:00|1610.3|1609.1|1611.8|1610.6|1620.4|1619.2|1608.9|1607.7|6691
1652673600000|2022-05-16 04:00:00|1611.4|1610.2|1604.5|1603.3|1616.8|1615.6|1600.2|1599|32364
1652760000000|2022-05-17 04:00:00|1604.4|1603.2|1618.8|1617.6|1630.8|1629.6|1596.1|1594.9|42504
1652846400000|2022-05-18 04:00:00|1618.5|1617.3|1614.7|1613.5|1628.2|1627|1599.2|1598|46222
1652932800000|2022-05-19 04:00:00|1614.8|1613.6|1621.4|1620.2|1629.5|1628.3|1595.9|1594.7|52071
1653019200000|2022-05-20 04:00:00|1621.3|1620.1|1633.4|1632.2|1637.3|1636.1|1617.8|1616.6|41514
1653192000000|2022-05-22 04:00:00|1628.7|1627.5|1629.7|1628.5|1639.4|1638.2|1628|1626.8|4408
1653278400000|2022-05-23 04:00:00|1629.8|1628.6|1606.5|1605.3|1637.2|1636|1601|1599.8|44361
1653364800000|2022-05-24 04:00:00|1606.4|1605.2|1614.3|1613.1|1615.3|1614.1|1597.7|1596.5|38088
1653451200000|2022-05-25 04:00:00|1614.2|1613|1595.4|1594.2|1615.8|1614.6|1585.2|1584|45690
1653537600000|2022-05-26 04:00:00|1595.3|1594.1|1637.7|1636.5|1644.1|1642.9|1592.7|1591.5|74987
1653624000000|2022-05-27 04:00:00|1637.9|1636.7|1635.2|1634|1646.4|1645.2|1629.6|1628.4|45523
1652587200000|2022-05-15 04:00:00|1610.3|1609.1|1611.8|1610.6|1620.4|1619.2|1608.9|1607.7|6691
1652673600000|2022-05-16 04:00:00|1611.4|1610.2|1604.5|1603.3|1616.8|1615.6|1600.2|1599|32364
1652760000000|2022-05-17 04:00:00|1604.4|1603.2|1618.8|1617.6|1630.8|1629.6|1596.1|1594.9|42504
1652846400000|2022-05-18 04:00:00|1618.5|1617.3|1614.7|1613.5|1628.2|1627|1599.2|1598|46222
1652932800000|2022-05-19 04:00:00|1614.8|1613.6|1621.4|1620.2|1629.5|1628.3|1595.9|1594.7|52071
1653019200000|2022-05-20 04:00:00|1621.3|1620.1|1633.4|1632.2|1637.3|1636.1|1617.8|1616.6|41514
1653192000000|2022-05-22 04:00:00|1628.7|1627.5|1629.7|1628.5|1639.4|1638.2|1628|1626.8|4408
1653278400000|2022-05-23 04:00:00|1629.8|1628.6|1606.5|1605.3|1637.2|1636|1601|1599.8|44361
1653364800000|2022-05-24 04:00:00|1606.4|1605.2|1614.3|1613.1|1615.3|1614.1|1597.7|1596.5|38088
1653451200000|2022-05-25 04:00:00|1614.2|1613|1595.4|1594.2|1615.8|1614.6|1585.2|1584|45690
1653537600000|2022-05-26 04:00:00|1595.3|1594.1|1637.7|1636.5|1644.1|1642.9|1592.7|1591.5|74987
1653624000000|2022-05-27 04:00:00|1637.9|1636.7|1635.2|1634|1646.4|1645.2|1629.6|1628.4|45523
1653883200000|2022-05-30 04:00:00|1629.2|1628|1634.8|1633.6|1636|1634.8|1625.3|1624.1|4465
1653969600000|2022-05-31 04:00:00|1634.7|1633.5|1589.9|1588.7|1642.5|1641.3|1578.4|1577.2|72229
1654056000000|2022-06-01 04:00:00|1589.8|1588.6|1587.1|1585.9|1604.9|1603.7|1576.1|1574.9|52161
1654142400000|2022-06-02 04:00:00|1586.9|1585.7|1612.4|1611.2|1622.9|1621.7|1584.1|1582.9|55098
1654228800000|2022-06-03 04:00:00|1612.1|1610.9|1591.8|1590.6|1612.8|1611.6|1587|1585.8|44861
1654401600000|2022-06-05 04:00:00|1595.2|1594|1592.8|1591.6|1602.4|1601.2|1589.5|1588.3|4141
1654488000000|2022-06-06 04:00:00|1592.6|1591.4|1588.1|1586.9|1601.2|1600|1578|1576.8|40695
1654574400000|2022-06-07 04:00:00|1588.2|1587|1613.8|1612.6|1620.6|1619.4|1582|1580.8|70740
1654660800000|2022-06-08 04:00:00|1613.5|1612.3|1615.3|1614.1|1627.3|1626.1|1612.3|1611.1|61519
1654747200000|2022-06-09 04:00:00|1615.4|1614.2|1631|1629.8|1640.3|1639.1|1603.4|1602.2|75732
1654833600000|2022-06-10 04:00:00|1630.9|1629.7|1614.5|1613.3|1635.3|1634.1|1607.8|1606.6|60067
1655006400000|2022-06-12 04:00:00|1611.6|1610.4|1598.1|1596.9|1615.7|1614.5|1596.4|1595.2|3894
1655092800000|2022-06-13 04:00:00|1598|1596.8|1574.7|1573.5|1598.6|1597.4|1557.3|1556.1|56824
1655179200000|2022-06-14 04:00:00|1574.9|1573.7|1562.4|1561.2|1581.4|1580.2|1555.7|1554.5|56563
1655265600000|2022-06-15 04:00:00|1562.6|1561.4|1565.4|1564.2|1569.8|1568.6|1548.9|1547.7|46758
1655352000000|2022-06-16 04:00:00|1565.3|1564.1|1573.7|1572.5|1579.3|1578.1|1550.1|1548.9|34407
1655438400000|2022-06-17 04:00:00|1573.5|1572.3|1562.8|1560.8|1582.3|1581.1|1561.7|1560.5|38891
1655697600000|2022-06-20 04:00:00|1543.9|1542.7|1531|1529.8|1544.5|1543.3|1522.8|1521.6|6316
1655784000000|2022-06-21 04:00:00|1530.9|1529.7|1507.1|1505.9|1545.2|1544|1505|1503.8|41287
1655870400000|2022-06-22 04:00:00|1507|1505.8|1451.3|1450.1|1509.2|1508|1445.3|1444.1|48964
1655956800000|2022-06-23 04:00:00|1451.4|1450.2|1414.5|1413.3|1460.5|1459.3|1408.3|1407.1|57127
1656043200000|2022-06-24 04:00:00|1414.4|1413.2|1431.6|1430.4|1440.7|1439.5|1410.1|1408.9|30424
1656216000000|2022-06-26 04:00:00|1408.7|1407.5|1421|1419.8|1424.7|1423.5|1401.4|1400.2|6254
1656302400000|2022-06-27 04:00:00|1420.9|1419.7|1445.5|1444.3|1446|1444.8|1413.8|1412.6|42936
1656388800000|2022-06-28 04:00:00|1445.4|1444.2|1461.8|1460.6|1469.2|1468|1444.8|1443.6|43369
1656475200000|2022-06-29 04:00:00|1454.2|1453|1471.7|1470.5|1483.1|1481.9|1451.6|1450.4|40790
1656561600000|2022-06-30 04:00:00|1471.8|1470.6|1445.9|1444.7|1507.8|1506.6|1443|1441.8|64100
1656648000000|2022-07-01 04:00:00|1446|1444.8|1396.6|1395.4|1453|1451.8|1392.2|1391|62644
1656993600000|2022-07-05 04:00:00|1373|1371.8|1314.7|1313.5|1373.4|1372.2|1305.1|1303.9|67699
1657080000000|2022-07-06 04:00:00|1314.8|1313.6|1348.5|1347.3|1354.6|1353.4|1303.6|1302.4|62810
1657166400000|2022-07-07 04:00:00|1348.7|1347.5|1375|1373.8|1386.9|1385.7|1340|1338.8|52829
1657252800000|2022-07-08 04:00:00|1374.8|1373.6|1398.2|1397|1399.7|1398.5|1358.8|1357.6|40625
1657425600000|2022-07-10 04:00:00|1425.5|1424.3|1420.7|1419.5|1439.2|1438|1418.2|1417|7512
1657512000000|2022-07-11 04:00:00|1420.8|1419.6|1414|1412.8|1425.9|1424.7|1402|1400.8|46737
1657598400000|2022-07-12 04:00:00|1413.9|1412.7|1334.8|1333.6|1414.6|1413.4|1322.5|1321.3|57500
1657684800000|2022-07-13 04:00:00|1334.7|1333.5|1365.1|1363.9|1366.6|1365.4|1317.4|1316.2|51974
1657771200000|2022-07-14 04:00:00|1365.2|1364|1350.1|1348.9|1365.6|1364.4|1319.2|1318|53553
1657857600000|2022-07-15 04:00:00|1350.3|1349.1|1347.6|1346.4|1354.6|1353.4|1331.9|1330.7|35348
1658030400000|2022-07-17 04:00:00|1357.6|1356.4|1361.8|1360.6|1362.6|1361.4|1342.6|1341.4|4078
1658116800000|2022-07-18 04:00:00|1361.7|1360.5|1373.3|1372.1|1394.4|1393.2|1360.5|1359.3|48024
1658203200000|2022-07-19 04:00:00|1373.4|1372.2|1344.7|1343.5|1380.2|1379|1339.6|1338.4|56134
1658289600000|2022-07-20 04:00:00|1344.8|1343.6|1327.6|1326.4|1354.9|1353.7|1325.9|1324.7|47497
1658376000000|2022-07-21 04:00:00|1327.8|1326.6|1297.3|1296.1|1336.7|1335.5|1290.8|1289.6|52555
1658462400000|2022-07-22 04:00:00|1297.4|1296.2|1315.7|1314.5|1335.2|1334|1292.8|1291.6|46707
1658635200000|2022-07-24 04:00:00|1338|1336.8|1319.2|1318|1338.1|1336.9|1317.5|1316.3|6102
1658721600000|2022-07-25 04:00:00|1319.4|1318.2|1372.5|1371.3|1375.8|1374.6|1317|1315.8|50902
1658808000000|2022-07-26 04:00:00|1372.7|1371.5|1381.7|1380.5|1391|1389.8|1363.4|1362.2|54332
1658894400000|2022-07-27 04:00:00|1381.5|1380.3|1430.2|1429|1436.1|1434.9|1380.2|1379|59802
1658980800000|2022-07-28 04:00:00|1430|1428.8|1444.2|1443|1452.2|1451|1417.4|1416.2|52824
1659067200000|2022-07-29 04:00:00|1444.3|1443.1|1476|1474.8|1491.1|1489.9|1442.5|1441.3|64614
1659240000000|2022-07-31 04:00:00|1480.5|1479.3|1451.9|1450.7|1483.3|1482.1|1448.2|1447|8027
1659326400000|2022-08-01 04:00:00|1451.7|1450.5|1401.9|1400.7|1459.6|1458.4|1381.8|1380.6|66629
1659412800000|2022-08-02 04:00:00|1402|1400.8|1398.8|1397.6|1410.5|1409.3|1378|1376.8|55084
1659499200000|2022-08-03 04:00:00|1398.7|1397.5|1368.6|1367.4|1408.7|1407.5|1358.9|1357.7|51373
1659585600000|2022-08-04 04:00:00|1369.8|1368.6|1427.5|1426.3|1431.7|1430.5|1364.3|1363.1|60358
1659672000000|2022-08-05 04:00:00|1427.8|1426.6|1410.6|1409.4|1431.5|1430.3|1395.9|1394.7|49825
1659844800000|2022-08-07 04:00:00|1399.8|1398.6|1415.2|1414|1420.6|1419.4|1398.5|1397.3|5639
1659931200000|2022-08-08 04:00:00|1415.1|1413.9|1418.9|1417.7|1424|1422.8|1394.7|1393.5|38193
1660017600000|2022-08-09 04:00:00|1419|1417.8|1429|1427.8|1441.2|1440|1415.7|1414.5|52356
1660104000000|2022-08-10 04:00:00|1428.6|1427.4|1426.1|1424.9|1457|1455.8|1421.4|1420.2|55786
1660190400000|2022-08-11 04:00:00|1426|1424.8|1452|1450.8|1456.2|1455|1423.5|1422.3|45488
1660276800000|2022-08-12 04:00:00|1452.1|1450.9|1454.8|1453.6|1467.6|1466.4|1418.4|1417.2|59977
1660449600000|2022-08-14 04:00:00|1442.9|1441.7|1428.1|1426.9|1446.6|1445.4|1425.4|1424.2|7533
1660536000000|2022-08-15 04:00:00|1428.2|1427|1414.1|1412.9|1430|1428.8|1389.6|1388.4|58488
1660622400000|2022-08-16 04:00:00|1414.2|1413|1396|1394.8|1414.5|1413.3|1379.6|1378.4|51859
1660708800000|2022-08-17 04:00:00|1396.1|1394.9|1387.9|1386.7|1403.3|1402.1|1382.7|1381.5|40477
1660795200000|2022-08-18 04:00:00|1388.2|1387|1405.9|1404.7|1416|1414.8|1380.2|1379|46339
1660881600000|2022-08-19 04:00:00|1406|1404.8|1409.9|1408.7|1410.4|1409.2|1389.6|1388.4|35608
1661054400000|2022-08-21 04:00:00|1402.3|1401.1|1407.9|1406.7|1411.9|1410.7|1396.6|1395.4|7570
1661140800000|2022-08-22 04:00:00|1407.8|1406.6|1453.3|1452.1|1458.6|1457.4|1402.1|1400.9|58799
1661227200000|2022-08-23 04:00:00|1453.2|1452|1479|1477.8|1479.2|1478|1443.5|1442.3|71371
1661313600000|2022-08-24 04:00:00|1478.9|1477.7|1461|1459.8|1487|1485.8|1450.9|1449.7|64118
1661400000000|2022-08-25 04:00:00|1461.1|1459.9|1441.9|1440.7|1469.5|1468.3|1431.3|1430.1|61228
1661486400000|2022-08-26 04:00:00|1441.4|1440.2|1466.4|1465.2|1466.8|1465.6|1436.5|1435.3|49866