978498000000|2001-01-03 05:00:00|276.25|276.25|283.25|283.25|284|284|275.5|275.5|1
978584400000|2001-01-04 05:00:00|283.25|283.25|284.25|284.25|284.5|284.5|281.5|281.5|1
978670800000|2001-01-05 05:00:00|284.25|284.25|283|283|284.5|284.5|280|280|1
978930000000|2001-01-08 05:00:00|283|283|283|283|283.5|283.5|278.5|278.5|1
979016400000|2001-01-09 05:00:00|283|283|285|285|287.5|287.5|281|281|1
979102800000|2001-01-10 05:00:00|285|285|289|289|289.5|289.5|284.5|284.5|1
979189200000|2001-01-11 05:00:00|289|289|289.75|289.75|294.5|294.5|285|285|1
979275600000|2001-01-12 05:00:00|289.75|289.75|289|289|290|290|285.5|285.5|1
979621200000|2001-01-16 05:00:00|289|289|285.25|285.25|289|289|284|284|1
979707600000|2001-01-17 05:00:00|285.25|285.25|282.5|282.5|285.5|285.5|282.25|282.25|1
979794000000|2001-01-18 05:00:00|282.5|282.5|284.5|284.5|286.75|286.75|282.5|282.5|1
979880400000|2001-01-19 05:00:00|284.5|284.5|285.5|285.5|287.5|287.5|282|282|1
980139600000|2001-01-22 05:00:00|285.5|285.5|285.25|285.25|286.5|286.5|282|282|1
980226000000|2001-01-23 05:00:00|285.25|285.25|285.75|285.75|287|287|283|283|1
980312400000|2001-01-24 05:00:00|285.75|285.75|285.5|285.5|286.5|286.5|281.5|281.5|1
980398800000|2001-01-25 05:00:00|285.5|285.5|279|279|286.5|286.5|278.25|278.25|1
980485200000|2001-01-26 05:00:00|279|279|276.25|276.25|280.5|280.5|276|276|1
980744400000|2001-01-29 05:00:00|276.25|276.25|269.25|269.25|276.25|276.25|268|268|1
980830800000|2001-01-30 05:00:00|269.25|269.25|270.5|270.5|272.5|272.5|268.5|268.5|1
980917200000|2001-01-31 05:00:00|270.5|270.5|273|273|273.5|273.5|268|268|1
981003600000|2001-02-01 05:00:00|273|273|270.25|270.25|273.5|273.5|270|270|1
981090000000|2001-02-02 05:00:00|270.25|270.25|272|272|273|273|269|269|1
981349200000|2001-02-05 05:00:00|272|272|268.5|268.5|276|276|268|268|1
981435600000|2001-02-06 05:00:00|268.5|268.5|267|267|269.25|269.25|265.25|265.25|1
981522000000|2001-02-07 05:00:00|267|267|267|267|269|269|266|266|1
981608400000|2001-02-08 05:00:00|267|267|266.75|266.75|270.5|270.5|266|266|1
981694800000|2001-02-09 05:00:00|266.75|266.75|266.25|266.25|269|269|266|266|1
981954000000|2001-02-12 05:00:00|266.25|266.25|261.75|261.75|267.5|267.5|261.25|261.25|1
982040400000|2001-02-13 05:00:00|261.75|261.75|263|263|263.5|263.5|260.5|260.5|1
982126800000|2001-02-14 05:00:00|263|263|267.5|267.5|269|269|263|263|1
982213200000|2001-02-15 05:00:00|267.5|267.5|267.5|267.5|269.5|269.5|265|265|1
982299600000|2001-02-16 05:00:00|267.5|267.5|264.25|264.25|269|269|263.5|263.5|1
982645200000|2001-02-20 05:00:00|264.25|264.25|266.25|266.25|268|268|264.25|264.25|1
982731600000|2001-02-21 05:00:00|266.25|266.25|262.25|262.25|267.5|267.5|261.5|261.5|1
982818000000|2001-02-22 05:00:00|262.25|262.25|258.5|258.5|264.25|264.25|258|258|1
982904400000|2001-02-23 05:00:00|258.5|258.5|259.25|259.25|260|260|257.5|257.5|1
983163600000|2001-02-26 05:00:00|259.25|259.25|259|259|260|260|256.25|256.25|1
983250000000|2001-02-27 05:00:00|259|259|257.5|257.5|260.5|260.5|257|257|1
983336400000|2001-02-28 05:00:00|257.5|257.5|265|265|266.5|266.5|257.5|257.5|1
983422800000|2001-03-01 05:00:00|265|265|266.75|266.75|268.75|268.75|265|265|1
983509200000|2001-03-02 05:00:00|266.75|266.75|270.5|270.5|271.5|271.5|266.75|266.75|1
983768400000|2001-03-05 05:00:00|270.5|270.5|273.75|273.75|274.5|274.5|270.5|270.5|1
983854800000|2001-03-06 05:00:00|273.75|273.75|272.25|272.25|274.75|274.75|270.5|270.5|1
983941200000|2001-03-07 05:00:00|272.25|272.25|270|270|273|273|268.75|268.75|1
984027600000|2001-03-08 05:00:00|270|270|270.5|270.5|272.5|272.5|267.75|267.75|1
984114000000|2001-03-09 05:00:00|270.5|270.5|270.25|270.25|271|271|268|268|1
984373200000|2001-03-12 05:00:00|270.25|270.25|277|277|277|277|270.25|270.25|1
984459600000|2001-03-13 05:00:00|277|277|276|276|279|279|275.25|275.25|1
984546000000|2001-03-14 05:00:00|276|276|276.75|276.75|278.5|278.5|275.25|275.25|1
984632400000|2001-03-15 05:00:00|276.75|276.75|273.75|273.75|285|285|271.5|271.5|1
984718800000|2001-03-16 05:00:00|273.75|273.75|270.5|270.5|275|275|270|270|1
984978000000|2001-03-19 05:00:00|270.5|270.5|268.75|268.75|271.75|271.75|264.5|264.5|1
985064400000|2001-03-20 05:00:00|268.75|268.75|270.75|270.75|271.5|271.5|267.5|267.5|1
985150800000|2001-03-21 05:00:00|270.75|270.75|266.5|266.5|271.25|271.25|262|262|1
985237200000|2001-03-22 05:00:00|266.5|266.5|259.75|259.75|268|268|259|259|1
985323600000|2001-03-23 05:00:00|259.75|259.75|262.25|262.25|263|263|259.75|259.75|1
985582800000|2001-03-26 05:00:00|262.25|262.25|267|267|267.75|267.75|262.25|262.25|1
985669200000|2001-03-27 05:00:00|267|267|267|267|269.5|269.5|265.25|265.25|1
985755600000|2001-03-28 05:00:00|267|267|264.25|264.25|269|269|263.25|263.25|1
985842000000|2001-03-29 05:00:00|264.25|264.25|265|265|266.25|266.25|263.75|263.75|1
985928400000|2001-03-30 05:00:00|265|265|255|255|270|270|254|254|1
986184000000|2001-04-02 04:00:00|255|255|259|259|261|261|255|255|1
986270400000|2001-04-03 04:00:00|259|259|261.75|261.75|264|264|257|257|1
986356800000|2001-04-04 04:00:00|261.75|261.75|265.25|265.25|266.5|266.5|261.75|261.75|1
986443200000|2001-04-05 04:00:00|265.25|265.25|265|265|268|268|262|262|1
986529600000|2001-04-06 04:00:00|265|265|262|262|266.75|266.75|261.25|261.25|1
986788800000|2001-04-09 04:00:00|262|262|260|260|264.5|264.5|259|259|1
986875200000|2001-04-10 04:00:00|260|260|257.25|257.25|263|263|255.5|255.5|1
986961600000|2001-04-11 04:00:00|257.25|257.25|260.75|260.75|261.25|261.25|256.5|256.5|1
987048000000|2001-04-12 04:00:00|260.75|260.75|266.75|266.75|268.5|268.5|260.75|260.75|1
987393600000|2001-04-16 04:00:00|266.75|266.75|269.5|269.5|272|272|266.75|266.75|1
987480000000|2001-04-17 04:00:00|269.5|269.5|265.75|265.75|270.5|270.5|265.5|265.5|1
987566400000|2001-04-18 04:00:00|265.75|265.75|268.25|268.25|269.5|269.5|264|264|1
987652800000|2001-04-19 04:00:00|268.25|268.25|267.5|267.5|269.5|269.5|263|263|1
987739200000|2001-04-20 04:00:00|267.5|267.5|267|267|271|271|265.5|265.5|1
987998400000|2001-04-23 04:00:00|267|267|264.5|264.5|268.25|268.25|260.75|260.75|1
988084800000|2001-04-24 04:00:00|264.5|264.5|263.75|263.75|265.5|265.5|261.5|261.5|1
988171200000|2001-04-25 04:00:00|263.75|263.75|268.75|268.75|272|272|263.75|263.75|1
988257600000|2001-04-26 04:00:00|268.75|268.75|269.75|269.75|272.5|272.5|268.25|268.25|1
988344000000|2001-04-27 04:00:00|269.75|269.75|264.75|264.75|270.5|270.5|264.25|264.25|1
988603200000|2001-04-30 04:00:00|264.75|264.75|272.75|272.75|273|273|263.5|263.5|1
988689600000|2001-05-01 04:00:00|272.75|272.75|271|271|276|276|270|270|1
988776000000|2001-05-02 04:00:00|271|271|268.25|268.25|271|271|267.75|267.75|1
988862400000|2001-05-03 04:00:00|268.25|268.25|263|263|268.25|268.25|263|263|1
988948800000|2001-05-04 04:00:00|263|263|264|264|264|264|261.25|261.25|1
989208000000|2001-05-07 04:00:00|264|264|259.5|259.5|264.25|264.25|256.5|256.5|1
989294400000|2001-05-08 04:00:00|259.5|259.5|257.75|257.75|259.5|259.5|255.75|255.75|1
989380800000|2001-05-09 04:00:00|257.75|257.75|257|257|258.5|258.5|257|257|1
989467200000|2001-05-10 04:00:00|257|257|260|260|262.75|262.75|256.5|256.5|1
989553600000|2001-05-11 04:00:00|260|260|262.5|262.5|263|263|260|260|1
989812800000|2001-05-14 04:00:00|262.5|262.5|269.5|269.5|270|270|262.5|262.5|1
989899200000|2001-05-15 04:00:00|269.5|269.5|277.5|277.5|281.75|281.75|269.5|269.5|1
989985600000|2001-05-16 04:00:00|277.5|277.5|275.75|275.75|278.5|278.5|275|275|1
990072000000|2001-05-17 04:00:00|275.75|275.75|275.75|275.75|276|276|272.25|272.25|1
990158400000|2001-05-18 04:00:00|275.75|275.75|271.75|271.75|277|277|269.5|269.5|1
990417600000|2001-05-21 04:00:00|271.75|271.75|263|263|271.75|271.75|262.25|262.25|1
990504000000|2001-05-22 04:00:00|263|263|259.75|259.75|265|265|259.25|259.25|1
990590400000|2001-05-23 04:00:00|259.75|259.75|260|260|262.5|262.5|258.5|258.5|1
990676800000|2001-05-24 04:00:00|260|260|261.75|261.75|264|264|260|260|1
990763200000|2001-05-25 04:00:00|261.75|261.75|259.75|259.75|264|264|259.25|259.25|1
991108800000|2001-05-29 04:00:00|259.75|259.75|264.75|264.75|265.5|265.5|259|259|1
991195200000|2001-05-30 04:00:00|264.75|264.75|264|264|268.75|268.75|263.5|263.5|1
991281600000|2001-05-31 04:00:00|264|264|267|267|267.5|267.5|264|264|1
991368000000|2001-06-01 04:00:00|267|267|270.75|270.75|272|272|266.75|266.75|1
991627200000|2001-06-04 04:00:00|270.75|270.75|263.5|263.5|270.75|270.75|263|263|1
991713600000|2001-06-05 04:00:00|263.5|263.5|260.5|260.5|265.5|265.5|260|260|1
991800000000|2001-06-06 04:00:00|260.5|260.5|261.5|261.5|262.75|262.75|258.5|258.5|1
991886400000|2001-06-07 04:00:00|261.5|261.5|264.25|264.25|267|267|261.5|261.5|1
991972800000|2001-06-08 04:00:00|264.25|264.25|264|264|265|265|263.25|263.25|1
992232000000|2001-06-11 04:00:00|264|264|261.75|261.75|266.25|266.25|260|260|1
992318400000|2001-06-12 04:00:00|261.75|261.75|263.25|263.25|264.75|264.75|259|259|1
992404800000|2001-06-13 04:00:00|263.25|263.25|262|262|264.5|264.5|260.25|260.25|1
992491200000|2001-06-14 04:00:00|262|262|259.25|259.25|262|262|257.5|257.5|1
992577600000|2001-06-15 04:00:00|259.25|259.25|255.75|255.75|259.25|259.25|255|255|1
992836800000|2001-06-18 04:00:00|255.75|255.75|262.75|262.75|263|263|254.75|254.75|1
992923200000|2001-06-19 04:00:00|262.75|262.75|261.5|261.5|264|264|258.25|258.25|1
993009600000|2001-06-20 04:00:00|261.5|261.5|256|256|262|262|255|255|1
993096000000|2001-06-21 04:00:00|256|256|255.25|255.25|257.75|257.75|254.5|254.5|1
993182400000|2001-06-22 04:00:00|255.25|255.25|251|251|256|256|250.5|250.5|1
993441600000|2001-06-25 04:00:00|251|251|245.75|245.75|252|252|245.25|245.25|1
993528000000|2001-06-26 04:00:00|245.75|245.75|248.25|248.25|249.25|249.25|245|245|1
993614400000|2001-06-27 04:00:00|248.25|248.25|247.5|247.5|250.75|250.75|246|246|1
993700800000|2001-06-28 04:00:00|247.5|247.5|242.75|242.75|249|249|242.5|242.5|1
993787200000|2001-06-29 04:00:00|242.75|242.75|246.75|246.75|249.5|249.5|242.75|242.75|1
994046400000|2001-07-02 04:00:00|246.75|246.75|251.25|251.25|256|256|246.25|246.25|1
994132800000|2001-07-03 04:00:00|251.25|251.25|253.5|253.5|255.5|255.5|250|250|1
994305600000|2001-07-05 04:00:00|253.5|253.5|257|257|257.25|257.25|252.5|252.5|1
994392000000|2001-07-06 04:00:00|257|257|258.75|258.75|261.75|261.75|257|257|1
994651200000|2001-07-09 04:00:00|258.75|258.75|258.25|258.25|258.75|258.75|255|255|1
994737600000|2001-07-10 04:00:00|258.25|258.25|262|262|263.5|263.5|258.25|258.25|1
994824000000|2001-07-11 04:00:00|262|262|267|267|268|268|262|262|1
994910400000|2001-07-12 04:00:00|267|267|281|281|281|281|265|265|1
994996800000|2001-07-13 04:00:00|281|281|277|277|281|281|277|277|1
995256000000|2001-07-16 04:00:00|277|277|282|282|284.5|284.5|275.5|275.5|1
995342400000|2001-07-17 04:00:00|282|282|290|290|295|295|282|282|1
995428800000|2001-07-18 04:00:00|290|290|288.75|288.75|292.5|292.5|283|283|1
995515200000|2001-07-19 04:00:00|288.75|288.75|289|289|293.25|293.25|285.5|285.5|1
995601600000|2001-07-20 04:00:00|289|289|283.25|283.25|291|291|281.5|281.5|1
995860800000|2001-07-23 04:00:00|283.25|283.25|283.5|283.5|284|284|277|277|1
995947200000|2001-07-24 04:00:00|283.5|283.5|282.5|282.5|288.5|288.5|280.25|280.25|1
996033600000|2001-07-25 04:00:00|282.5|282.5|282.5|282.5|284.75|284.75|279|279|1
996120000000|2001-07-26 04:00:00|282.5|282.5|281|281|286|286|276.5|276.5|1
996206400000|2001-07-27 04:00:00|281|281|280.25|280.25|283.25|283.25|279.5|279.5|1
996465600000|2001-07-30 04:00:00|280.25|280.25|277|277|281|281|275|275|1
996552000000|2001-07-31 04:00:00|277|277|278.5|278.5|279|279|274.25|274.25|1
996638400000|2001-08-01 04:00:00|278.5|278.5|274.5|274.5|279.5|279.5|274|274|1
996724800000|2001-08-02 04:00:00|274.5|274.5|269.5|269.5|277|277|269|269|1
996811200000|2001-08-03 04:00:00|269.5|269.5|264.75|264.75|271.5|271.5|263.5|263.5|1
997070400000|2001-08-06 04:00:00|264.75|264.75|265|265|266.5|266.5|262|262|1
997156800000|2001-08-07 04:00:00|265|265|267|267|269|269|265|265|1
997243200000|2001-08-08 04:00:00|267|267|268.5|268.5|269.5|269.5|265|265|1
997329600000|2001-08-09 04:00:00|268.5|268.5|271|271|271.5|271.5|268.5|268.5|1
997416000000|2001-08-10 04:00:00|271|271|270.25|270.25|275.25|275.25|269|269|1
997675200000|2001-08-13 04:00:00|270.25|270.25|271.5|271.5|272.5|272.5|268.5|268.5|1
997761600000|2001-08-14 04:00:00|271.5|271.5|268.75|268.75|272.5|272.5|268.5|268.5|1
997848000000|2001-08-15 04:00:00|268.75|268.75|266.5|266.5|269.5|269.5|263|263|1
997934400000|2001-08-16 04:00:00|266.5|266.5|267|267|269|269|262.5|262.5|1
998020800000|2001-08-17 04:00:00|267|267|267.25|267.25|269|269|266.25|266.25|1
998280000000|2001-08-20 04:00:00|267.25|267.25|266.25|266.25|267.25|267.25|263|263|1
998366400000|2001-08-21 04:00:00|266.25|266.25|268|268|269|269|266|266|1
998452800000|2001-08-22 04:00:00|268|268|270.25|270.25|271|271|267.5|267.5|1
998539200000|2001-08-23 04:00:00|270.25|270.25|277.25|277.25|278|278|268.25|268.25|1
998625600000|2001-08-24 04:00:00|277.25|277.25|274.25|274.25|278.75|278.75|273.75|273.75|1
998884800000|2001-08-27 04:00:00|274.25|274.25|273.5|273.5|274.25|274.25|271|271|1
998971200000|2001-08-28 04:00:00|273.5|273.5|269.5|269.5|275.25|275.25|268|268|1
999057600000|2001-08-29 04:00:00|269.5|269.5|275|275|275.5|275.5|268|268|1
999144000000|2001-08-30 04:00:00|275|275|271.5|271.5|275|275|271|271|1
999230400000|2001-08-31 04:00:00|271.5|271.5|278|278|279.5|279.5|271|271|1
999576000000|2001-09-04 04:00:00|278|278|276.5|276.5|278|278|271.5|271.5|1
999662400000|2001-09-05 04:00:00|276.5|276.5|274.75|274.75|276.5|276.5|272|272|1
999748800000|2001-09-06 04:00:00|274.75|274.75|270.5|270.5|274.75|274.75|270|270|1
999835200000|2001-09-07 04:00:00|270.5|270.5|269.25|269.25|270.5|270.5|268|268|1
1000094400000|2001-09-10 04:00:00|269.25|269.25|271|271|271.5|271.5|267|267|1
1000180800000|2001-09-11 04:00:00|271|271|271|271|271|271|271|271|1
1000267200000|2001-09-12 04:00:00|271|271|271|271|271|271|271|271|1
1000353600000|2001-09-13 04:00:00|271|271|274.5|274.5|274.75|274.75|269.25|269.25|1
1000440000000|2001-09-14 04:00:00|274.5|274.5|267|267|274.5|274.5|266.5|266.5|1
1000699200000|2001-09-17 04:00:00|267|267|274.5|274.5|275.75|275.75|267|267|1
1000785600000|2001-09-18 04:00:00|274.5|274.5|267.5|267.5|277|277|267|267|1
1000872000000|2001-09-19 04:00:00|267.5|267.5|262.75|262.75|268.75|268.75|261|261|1
1000958400000|2001-09-20 04:00:00|262.75|262.75|265.75|265.75|266.5|266.5|261.5|261.5|1
1001044800000|2001-09-21 04:00:00|265.75|265.75|266|266|267|267|260.5|260.5|1
1001304000000|2001-09-24 04:00:00|266|266|266.75|266.75|269|269|265.75|265.75|1
1001390400000|2001-09-25 04:00:00|266.75|266.75|270.75|270.75|273|273|266|266|1
1001476800000|2001-09-26 04:00:00|270.75|270.75|275.5|275.5|276|276|268.5|268.5|1
1001563200000|2001-09-27 04:00:00|275.5|275.5|274.5|274.5|277|277|273.5|273.5|1
1001649600000|2001-09-28 04:00:00|274.5|274.5|270.75|270.75|275|275|268.25|268.25|1
1001908800000|2001-10-01 04:00:00|270.75|270.75|266.25|266.25|271|271|265.5|265.5|1
1001995200000|2001-10-02 04:00:00|266.25|266.25|263.5|263.5|267.5|267.5|261.5|261.5|1
1002081600000|2001-10-03 04:00:00|263.5|263.5|269.5|269.5|270|270|262.5|262.5|1
1002168000000|2001-10-04 04:00:00|269.5|269.5|272.75|272.75|274.25|274.25|269.5|269.5|1
1002254400000|2001-10-05 04:00:00|272.75|272.75|273.25|273.25|273.5|273.5|271|271|1
1002513600000|2001-10-08 04:00:00|273.25|273.25|271.75|271.75|275.75|275.75|270|270|1
1002600000000|2001-10-09 04:00:00|271.75|271.75|274.25|274.25|276|276|270.5|270.5|1
1002686400000|2001-10-10 04:00:00|274.25|274.25|279|279|280.5|280.5|273.75|273.75|1
1002772800000|2001-10-11 04:00:00|279|279|279.25|279.25|282|282|277.5|277.5|1
1002859200000|2001-10-12 04:00:00|279.25|279.25|276.25|276.25|279.75|279.75|271.5|271.5|1
1003118400000|2001-10-15 04:00:00|276.25|276.25|273.5|273.5|276.25|276.25|271.5|271.5|1
1003204800000|2001-10-16 04:00:00|273.5|273.5|277.75|277.75|278.5|278.5|273.25|273.25|1
1003291200000|2001-10-17 04:00:00|277.75|277.75|284.75|284.75|285|285|274|274|1
1003377600000|2001-10-18 04:00:00|284.75|284.75|283|283|287.75|287.75|282.5|282.5|1
1003464000000|2001-10-19 04:00:00|283|283|287|287|289.5|289.5|282.25|282.25|1
1003723200000|2001-10-22 04:00:00|287|287|282|282|287.5|287.5|280.25|280.25|1
1003809600000|2001-10-23 04:00:00|282|282|285.5|285.5|287|287|281.5|281.5|1
1003896000000|2001-10-24 04:00:00|285.5|285.5|283.75|283.75|287|287|282.5|282.5|1
1003982400000|2001-10-25 04:00:00|283.75|283.75|289|289|290|290|280.5|280.5|1
1004068800000|2001-10-26 04:00:00|289|289|295|295|295.5|295.5|289|289|1
1004331600000|2001-10-29 05:00:00|295|295|291.25|291.25|295|295|289.25|289.25|1
1004418000000|2001-10-30 05:00:00|291.25|291.25|295.5|295.5|297|297|290|290|1
1004504400000|2001-10-31 05:00:00|295.5|295.5|293.25|293.25|297|297|291.5|291.5|1
1004590800000|2001-11-01 05:00:00|293.25|293.25|288.75|288.75|293.25|293.25|288|288|1
1004677200000|2001-11-02 05:00:00|288.75|288.75|285.5|285.5|289.5|289.5|285|285|1
1004936400000|2001-11-05 05:00:00|285.5|285.5|284.25|284.25|285.5|285.5|281.5|281.5|1
1005022800000|2001-11-06 05:00:00|284.25|284.25|285.5|285.5|287|287|283.5|283.5|1
1005109200000|2001-11-07 05:00:00|285.5|285.5|287|287|288.5|288.5|285.5|285.5|1
1005195600000|2001-11-08 05:00:00|287|287|283.75|283.75|288.5|288.5|283|283|1
1005282000000|2001-11-09 05:00:00|283.75|283.75|286|286|287|287|281|281|1
1005541200000|2001-11-12 05:00:00|286|286|283|283|287.5|287.5|282.5|282.5|1
1005627600000|2001-11-13 05:00:00|283|283|278|278|283|283|277|277|1
1005714000000|2001-11-14 05:00:00|278|278|280.75|280.75|281.75|281.75|277.25|277.25|1
1005800400000|2001-11-15 05:00:00|280.75|280.75|280.25|280.25|282|282|276|276|1
1005886800000|2001-11-16 05:00:00|280.25|280.25|289.25|289.25|290|290|277.75|277.75|1
1006146000000|2001-11-19 05:00:00|289.25|289.25|289.25|289.25|290.75|290.75|286.75|286.75|1
1006232400000|2001-11-20 05:00:00|289.25|289.25|286.75|286.75|290.25|290.25|285.5|285.5|1
1006318800000|2001-11-21 05:00:00|286.75|286.75|287|287|289.75|289.75|286.25|286.25|1
1006491600000|2001-11-23 05:00:00|287|287|289|289|290.5|290.5|286.75|286.75|1
1006750800000|2001-11-26 05:00:00|289|289|277|277|289.75|289.75|275|275|1
1006837200000|2001-11-27 05:00:00|277|277|279.5|279.5|280.5|280.5|275|275|1
1006923600000|2001-11-28 05:00:00|279.5|279.5|274.5|274.5|279.5|279.5|273.5|273.5|1
1007010000000|2001-11-29 05:00:00|274.5|274.5|273.25|273.25|276.25|276.25|272.25|272.25|1
1007096400000|2001-11-30 05:00:00|273.25|273.25|281.5|281.5|283|283|273|273|1
1007355600000|2001-12-03 05:00:00|281.5|281.5|279.75|279.75|283.75|283.75|277.75|277.75|1
1007442000000|2001-12-04 05:00:00|279.75|279.75|275.25|275.25|282|282|275|275|1
1007528400000|2001-12-05 05:00:00|275.25|275.25|277.25|277.25|277.5|277.5|273.25|273.25|1
1007614800000|2001-12-06 05:00:00|277.25|277.25|273|273|277.5|277.5|272.5|272.5|1
1007701200000|2001-12-07 05:00:00|273|273|275.5|275.5|276|276|268.5|268.5|1
1007960400000|2001-12-10 05:00:00|275.5|275.5|273.75|273.75|281.25|281.25|273|273|1
1008046800000|2001-12-11 05:00:00|273.75|273.75|277.75|277.75|278|278|271.5|271.5|1
1008133200000|2001-12-12 05:00:00|277.75|277.75|277|277|277.75|277.75|274.5|274.5|1
1008219600000|2001-12-13 05:00:00|277|277|274|274|277.75|277.75|271|271|1
1008306000000|2001-12-14 05:00:00|274|274|275|275|277|277|273|273|1
1008565200000|2001-12-17 05:00:00|275|275|286.25|286.25|287|287|275|275|1
1008651600000|2001-12-18 05:00:00|286.25|286.25|285.75|285.75|289|289|285|285|1
1008738000000|2001-12-19 05:00:00|285.75|285.75|293|293|294.5|294.5|284.25|284.25|1
1008824400000|2001-12-20 05:00:00|293|293|287.5|287.5|294|294|287|287|1
1008910800000|2001-12-21 05:00:00|287.5|287.5|288.75|288.75|291|291|286.5|286.5|1
1009170000000|2001-12-24 05:00:00|288.75|288.75|288.75|288.75|288.75|288.75|288.75|288.75|1
1009342800000|2001-12-26 05:00:00|288.75|288.75|284.5|284.5|289|289|283|283|1
1009429200000|2001-12-27 05:00:00|284.5|284.5|291|291|291.5|291.5|284.5|284.5|1
1009515600000|2001-12-28 05:00:00|291|291|290.25|290.25|293.5|293.5|288|288|1
1009774800000|2001-12-31 05:00:00|290.25|290.25|289|289|291|291|288|288|1
1009947600000|2002-01-02 05:00:00|289|289|292|292|292.5|292.5|288.5|288.5|1
1010034000000|2002-01-03 05:00:00|292|292|300|300|301.5|301.5|291|291|1
1010120400000|2002-01-04 05:00:00|300|300|307|307|309|309|299.5|299.5|1
1010379600000|2002-01-07 05:00:00|307|307|304.75|304.75|309|309|303|303|1
1010466000000|2002-01-08 05:00:00|304.75|304.75|305|305|306|306|301.5|301.5|1
1010552400000|2002-01-09 05:00:00|305|305|302.75|302.75|307|307|301.5|301.5|1
1010638800000|2002-01-10 05:00:00|302.75|302.75|303.5|303.5|307.5|307.5|301|301|1
1010725200000|2002-01-11 05:00:00|303.5|303.5|308.25|308.25|311|311|300.5|300.5|1
1010984400000|2002-01-14 05:00:00|308.25|308.25|306.75|306.75|313.25|313.25|306|306|1
1011070800000|2002-01-15 05:00:00|306.75|306.75|302|302|307|307|301.5|301.5|1
1011157200000|2002-01-16 05:00:00|302|302|303.5|303.5|304|304|298|298|1
1011243600000|2002-01-17 05:00:00|303.5|303.5|300.75|300.75|305.75|305.75|297.5|297.5|1
1011330000000|2002-01-18 05:00:00|300.75|300.75|298|298|302|302|297.5|297.5|1
1011675600000|2002-01-22 05:00:00|298|298|295.25|295.25|299.5|299.5|294|294|1
1011762000000|2002-01-23 05:00:00|295.25|295.25|297|297|298|298|293.5|293.5|1
1011848400000|2002-01-24 05:00:00|297|297|298.5|298.5|299.75|299.75|294.5|294.5|1
1011934800000|2002-01-25 05:00:00|298.5|298.5|299|299|300|300|295.25|295.25|1
1012194000000|2002-01-28 05:00:00|299|299|291.25|291.25|299|299|291|291|1
1012280400000|2002-01-29 05:00:00|291.25|291.25|289.5|289.5|293.75|293.75|288.5|288.5|1
1012366800000|2002-01-30 05:00:00|289.5|289.5|285.25|285.25|290.5|290.5|283.75|283.75|1
1012453200000|2002-01-31 05:00:00|285.25|285.25|286|286|288.25|288.25|283.5|283.5|1
1012539600000|2002-02-01 05:00:00|286|286|287|287|288.25|288.25|285|285|1
1012798800000|2002-02-04 05:00:00|287|287|280.75|280.75|289.5|289.5|280|280|1
1012885200000|2002-02-05 05:00:00|280.75|280.75|283|283|285|285|278.5|278.5|1
1012971600000|2002-02-06 05:00:00|283|283|280.25|280.25|284.75|284.75|280|280|1
1013058000000|2002-02-07 05:00:00|280.25|280.25|281|281|284.5|284.5|279|279|1
1013144400000|2002-02-08 05:00:00|281|281|281.75|281.75|287|287|278.5|278.5|1
1013403600000|2002-02-11 05:00:00|281.75|281.75|281|281|282.5|282.5|279|279|1
1013490000000|2002-02-12 05:00:00|281|281|280.75|280.75|282.5|282.5|280|280|1
1013576400000|2002-02-13 05:00:00|280.75|280.75|282.25|282.25|283.5|283.5|279.75|279.75|1
1013662800000|2002-02-14 05:00:00|282.25|282.25|280.75|280.75|283.5|283.5|280.5|280.5|1
1013749200000|2002-02-15 05:00:00|280.75|280.75|275.25|275.25|281|281|274.5|274.5|1
1014094800000|2002-02-19 05:00:00|275.25|275.25|277.75|277.75|278.5|278.5|275.25|275.25|1
1014181200000|2002-02-20 05:00:00|277.75|277.75|280|280|280.5|280.5|276.5|276.5|1
1014267600000|2002-02-21 05:00:00|280|280|278.75|278.75|281|281|276.5|276.5|1
1014354000000|2002-02-22 05:00:00|278.75|278.75|280.25|280.25|281|281|278|278|1
1014613200000|2002-02-25 05:00:00|280.25|280.25|278.25|278.25|281.25|281.25|275.5|275.5|1
1014699600000|2002-02-26 05:00:00|278.25|278.25|275.75|275.75|281|281|274.5|274.5|1
1014786000000|2002-02-27 05:00:00|275.75|275.75|271.5|271.5|276.75|276.75|271|271|1
1014872400000|2002-02-28 05:00:00|271.5|271.5|267.25|267.25|273|273|266.25|266.25|1
1014958800000|2002-03-01 05:00:00|267.25|267.25|270|270|270.5|270.5|267|267|1
1015218000000|2002-03-04 05:00:00|270|270|270.75|270.75|273|273|268.25|268.25|1
1015304400000|2002-03-05 05:00:00|270.75|270.75|274.25|274.25|293.75|293.75|270.5|270.5|1
1015390800000|2002-03-06 05:00:00|274.25|274.25|274.5|274.5|275.5|275.5|271.5|271.5|1
1015477200000|2002-03-07 05:00:00|274.5|274.5|272.5|272.5|279|279|272.5|272.5|1
1015563600000|2002-03-08 05:00:00|272.5|272.5|271|271|273.5|273.5|269.5|269.5|1
1015822800000|2002-03-11 05:00:00|271|271|267.25|267.25|271|271|263.75|263.75|1
1015909200000|2002-03-12 05:00:00|267.25|267.25|268|268|270.5|270.5|266|266|1
1015995600000|2002-03-13 05:00:00|268|268|270|270|272|272|266.5|266.5|1
1016082000000|2002-03-14 05:00:00|270|270|272|272|273.5|273.5|270|270|1
1016168400000|2002-03-15 05:00:00|272|272|282.25|282.25|286.75|286.75|272|272|1
1016427600000|2002-03-18 05:00:00|282.25|282.25|277.75|277.75|284.25|284.25|277|277|1
1016514000000|2002-03-19 05:00:00|277.75|277.75|281.5|281.5|282|282|276|276|1
1016600400000|2002-03-20 05:00:00|281.5|281.5|277.25|277.25|283.5|283.5|277|277|1
1016686800000|2002-03-21 05:00:00|277.25|277.25|282|282|284.25|284.25|276.5|276.5|1
1016773200000|2002-03-22 05:00:00|282|282|281.75|281.75|285.25|285.25|281.5|281.5|1
1017032400000|2002-03-25 05:00:00|281.75|281.75|283.75|283.75|285.5|285.5|280.25|280.25|1
1017118800000|2002-03-26 05:00:00|283.75|283.75|287.25|287.25|288.25|288.25|283.75|283.75|1
1017205200000|2002-03-27 05:00:00|287.25|287.25|294.25|294.25|295|295|286.5|286.5|1
1017291600000|2002-03-28 05:00:00|294.25|294.25|285|285|297|297|280|280|1
1017637200000|2002-04-01 05:00:00|285|285|285.25|285.25|287|287|284|284|1
1017723600000|2002-04-02 05:00:00|285.25|285.25|283.25|283.25|289|289|283|283|1
1017810000000|2002-04-03 05:00:00|283.25|283.25|283.5|283.5|286.25|286.25|281.25|281.25|1
1017896400000|2002-04-04 05:00:00|283.5|283.5|280.5|280.5|285.5|285.5|280|280|1
1017982800000|2002-04-05 05:00:00|280.5|280.5|277.25|277.25|280.5|280.5|276.5|276.5|1
1018238400000|2002-04-08 04:00:00|277.25|277.25|273|273|277.5|277.5|272.25|272.25|1
1018324800000|2002-04-09 04:00:00|273|273|270.25|270.25|274.5|274.5|270|270|1
1018411200000|2002-04-10 04:00:00|270.25|270.25|272.5|272.5|274|274|269.5|269.5|1
1018497600000|2002-04-11 04:00:00|272.5|272.5|271.25|271.25|273.5|273.5|269.75|269.75|1
1018584000000|2002-04-12 04:00:00|271.25|271.25|272.5|272.5|275|275|267|267|1
1018843200000|2002-04-15 04:00:00|272.5|272.5|271.75|271.75|275|275|271|271|1
1018929600000|2002-04-16 04:00:00|271.75|271.75|275|275|275.75|275.75|271.5|271.5|1
1019016000000|2002-04-17 04:00:00|275|275|275.75|275.75|278|278|272|272|1
1019102400000|2002-04-18 04:00:00|275.75|275.75|268.25|268.25|276.25|276.25|267.5|267.5|1
1019188800000|2002-04-19 04:00:00|268.25|268.25|267|267|269.5|269.5|265.5|265.5|1
1019448000000|2002-04-22 04:00:00|267|267|264.75|264.75|268.75|268.75|264|264|1
1019534400000|2002-04-23 04:00:00|264.75|264.75|264.5|264.5|267|267|263.5|263.5|1
1019620800000|2002-04-24 04:00:00|264.5|264.5|263.5|263.5|266.5|266.5|263|263|1
1019707200000|2002-04-25 04:00:00|263.5|263.5|261|261|265.75|265.75|260.75|260.75|1
1019793600000|2002-04-26 04:00:00|261|261|257.75|257.75|262|262|257|257|1
1020052800000|2002-04-29 04:00:00|257.75|257.75|256|256|260.25|260.25|255.5|255.5|1
1020139200000|2002-04-30 04:00:00|256|256|261.75|261.75|262.75|262.75|256|256|1
1020225600000|2002-05-01 04:00:00|261.75|261.75|266.25|266.25|266.5|266.5|260.5|260.5|1
1020312000000|2002-05-02 04:00:00|266.25|266.25|258.5|258.5|266.5|266.5|258.25|258.25|1
1020398400000|2002-05-03 04:00:00|258.5|258.5|260.25|260.25|261|261|258|258|1
1020657600000|2002-05-06 04:00:00|260.25|260.25|263|263|264|264|260|260|1
1020744000000|2002-05-07 04:00:00|263|263|267|267|268.5|268.5|263|263|1
1020830400000|2002-05-08 04:00:00|267|267|264|264|269|269|264|264|1
1020916800000|2002-05-09 04:00:00|264|264|266.75|266.75|267.5|267.5|264|264|1
1021003200000|2002-05-10 04:00:00|266.75|266.75|265|265|270|270|263.5|263.5|1
1021262400000|2002-05-13 04:00:00|265|265|273.5|273.5|273.5|273.5|265|265|1
1021348800000|2002-05-14 04:00:00|273.5|273.5|273|273|275|275|272|272|1
1021435200000|2002-05-15 04:00:00|273|273|283.5|283.5|284|284|273|273|1
1021521600000|2002-05-16 04:00:00|283.5|283.5|276.5|276.5|284|284|275|275|1
1021608000000|2002-05-17 04:00:00|276.5|276.5|273.75|273.75|277.5|277.5|273|273|1
1021867200000|2002-05-20 04:00:00|273.75|273.75|276.75|276.75|278.25|278.25|271.75|271.75|1
1021953600000|2002-05-21 04:00:00|276.75|276.75|273|273|278|278|272.25|272.25|1
1022040000000|2002-05-22 04:00:00|273|273|269|269|273.75|273.75|268.5|268.5|1
1022126400000|2002-05-23 04:00:00|269|269|271.5|271.5|272.5|272.5|267.5|267.5|1
1022212800000|2002-05-24 04:00:00|271.5|271.5|269.25|269.25|272.5|272.5|268|268|1
1022558400000|2002-05-28 04:00:00|269.25|269.25|272|272|273.5|273.5|268|268|1
1022644800000|2002-05-29 04:00:00|272|272|276.25|276.25|277|277|270.5|270.5|1
1022731200000|2002-05-30 04:00:00|276.25|276.25|276.5|276.5|277.5|277.5|272|272|1
1022817600000|2002-05-31 04:00:00|276.5|276.5|282.25|282.25|283|283|276.5|276.5|1
1023076800000|2002-06-03 04:00:00|282.25|282.25|286.75|286.75|288|288|279.5|279.5|1
1023163200000|2002-06-04 04:00:00|286.75|286.75|282|282|290|290|281.5|281.5|1
1023249600000|2002-06-05 04:00:00|282|282|283.25|283.25|284.5|284.5|280.25|280.25|1
1023336000000|2002-06-06 04:00:00|283.25|283.25|280.5|280.5|285|285|279.5|279.5|1
1023422400000|2002-06-07 04:00:00|280.5|280.5|275|275|281|281|274|274|1
1023681600000|2002-06-10 04:00:00|275|275|278.25|278.25|279|279|272.5|272.5|1
1023768000000|2002-06-11 04:00:00|278.25|278.25|279.5|279.5|281|281|276.5|276.5|1
1023854400000|2002-06-12 04:00:00|279.5|279.5|283.5|283.5|287|287|279|279|1
1023940800000|2002-06-13 04:00:00|283.5|283.5|295.5|295.5|296|296|283.25|283.25|1
1024027200000|2002-06-14 04:00:00|295.5|295.5|294.25|294.25|298|298|290.5|290.5|1
1024286400000|2002-06-17 04:00:00|294.25|294.25|289.25|289.25|294.5|294.5|288.5|288.5|1
1024372800000|2002-06-18 04:00:00|289.25|289.25|289.25|289.25|291.5|291.5|287.5|287.5|1
1024459200000|2002-06-19 04:00:00|289.25|289.25|291.5|291.5|293|293|289|289|1
1024545600000|2002-06-20 04:00:00|291.5|291.5|291.25|291.25|294|294|290.5|290.5|1
1024632000000|2002-06-21 04:00:00|291.25|291.25|287.25|287.25|292.5|292.5|286.5|286.5|1
1024891200000|2002-06-24 04:00:00|287.25|287.25|291.75|291.75|296|296|287.25|287.25|1
1024977600000|2002-06-25 04:00:00|291.75|291.75|291|291|293|293|287.5|287.5|1
1025064000000|2002-06-26 04:00:00|291|291|293|293|294|294|288|288|1
1025150400000|2002-06-27 04:00:00|293|293|306.5|306.5|308|308|291.5|291.5|1
1025236800000|2002-06-28 04:00:00|306.5|306.5|307|307|308|308|300|300|1
1025496000000|2002-07-01 04:00:00|307|307|315.5|315.5|316|316|304|304|1
1025582400000|2002-07-02 04:00:00|315.5|315.5|316|316|320|320|313.5|313.5|1
1025668800000|2002-07-03 04:00:00|316|316|316|316|316.5|316.5|311|311|1
1025841600000|2002-07-05 04:00:00|316|316|318.5|318.5|321|321|314.25|314.25|1
1026100800000|2002-07-08 04:00:00|318.5|318.5|314.5|314.5|318.5|318.5|313.5|313.5|1
1026187200000|2002-07-09 04:00:00|314.5|314.5|313|313|322|322|313|313|1
1026273600000|2002-07-10 04:00:00|313|313|319.5|319.5|319.5|319.5|313|313|1
1026360000000|2002-07-11 04:00:00|319.5|319.5|326|326|328|328|319|319|1
1026446400000|2002-07-12 04:00:00|326|326|315.25|315.25|326|326|314|314|1
1026705600000|2002-07-15 04:00:00|315.25|315.25|323.75|323.75|328|328|315.25|315.25|1
1026792000000|2002-07-16 04:00:00|323.75|323.75|334|334|335|335|323.75|323.75|1
1026878400000|2002-07-17 04:00:00|334|334|335|335|336|336|331|331|1
1026964800000|2002-07-18 04:00:00|335|335|333.25|333.25|337|337|331.25|331.25|1
1027051200000|2002-07-19 04:00:00|333.25|333.25|330.75|330.75|333.25|333.25|326|326|1
1027310400000|2002-07-22 04:00:00|330.75|330.75|339.75|339.75|343|343|330.75|330.75|1
1027396800000|2002-07-23 04:00:00|339.75|339.75|332.75|332.75|342|342|332|332|1
1027483200000|2002-07-24 04:00:00|332.75|332.75|336|336|338|338|332.5|332.5|1
1027569600000|2002-07-25 04:00:00|336|336|335|335|337.25|337.25|330|330|1
1027656000000|2002-07-26 04:00:00|335|335|335|335|336.75|336.75|333|333|1
1027915200000|2002-07-29 04:00:00|335|335|326.5|326.5|335|335|324.75|324.75|1
1028001600000|2002-07-30 04:00:00|326.5|326.5|326|326|328.25|328.25|321.75|321.75|1
1028088000000|2002-07-31 04:00:00|326|326|334|334|335.5|335.5|326|326|1
1028174400000|2002-08-01 04:00:00|334|334|334.75|334.75|347.25|347.25|333.5|333.5|1
1028260800000|2002-08-02 04:00:00|334.75|334.75|337|337|338.75|338.75|334.5|334.5|1
1028520000000|2002-08-05 04:00:00|337|337|338|338|339.5|339.5|331|331|1
1028606400000|2002-08-06 04:00:00|338|338|341.75|341.75|344.5|344.5|338|338|1
1028692800000|2002-08-07 04:00:00|341.75|341.75|346.25|346.25|347|347|340.5|340.5|1
1028779200000|2002-08-08 04:00:00|346.25|346.25|338.5|338.5|350|350|337.5|337.5|1
1028865600000|2002-08-09 04:00:00|338.5|338.5|344.5|344.5|346|346|334|334|1
1029124800000|2002-08-12 04:00:00|344.5|344.5|351.75|351.75|363|363|344.5|344.5|1
1029211200000|2002-08-13 04:00:00|351.75|351.75|356.75|356.75|360|360|350|350|1
1029297600000|2002-08-14 04:00:00|356.75|356.75|357|357|361|361|355.5|355.5|1
1029384000000|2002-08-15 04:00:00|357|357|350.5|350.5|360|360|350|350|1
1029470400000|2002-08-16 04:00:00|350.5|350.5|347.75|347.75|352|352|344|344|1
1029729600000|2002-08-19 04:00:00|347.75|347.75|349.25|349.25|352.5|352.5|343|343|1
1029816000000|2002-08-20 04:00:00|349.25|349.25|338.75|338.75|349.5|349.5|338.5|338.5|1
1029902400000|2002-08-21 04:00:00|338.75|338.75|338.25|338.25|342.5|342.5|334|334|1
1029988800000|2002-08-22 04:00:00|338.25|338.25|340.25|340.25|341|341|333|333|1
1030075200000|2002-08-23 04:00:00|340.25|340.25|347.75|347.75|348.5|348.5|338|338|1
1030334400000|2002-08-26 04:00:00|347.75|347.75|353.5|353.5|355|355|347.75|347.75|1
1030420800000|2002-08-27 04:00:00|353.5|353.5|352.5|352.5|357.5|357.5|349.5|349.5|1
1030507200000|2002-08-28 04:00:00|352.5|352.5|355.25|355.25|358|358|352|352|1
1030593600000|2002-08-29 04:00:00|355.25|355.25|355.25|355.25|359.5|359.5|354.75|354.75|1
1030680000000|2002-08-30 04:00:00|355.25|355.25|362.25|362.25|363.5|363.5|353.5|353.5|1
1031025600000|2002-09-03 04:00:00|362.25|362.25|367|367|370|370|362.25|362.25|1
1031112000000|2002-09-04 04:00:00|367|367|379|379|379.5|379.5|367|367|1
1031198400000|2002-09-05 04:00:00|379|379|386.5|386.5|387.5|387.5|376.5|376.5|1
1031284800000|2002-09-06 04:00:00|386.5|386.5|403.5|403.5|403.5|403.5|386.5|386.5|1
1031544000000|2002-09-09 04:00:00|403.5|403.5|415|415|434|434|403.5|403.5|1
1031630400000|2002-09-10 04:00:00|415|415|414|414|418|418|404|404|1
1031716800000|2002-09-11 04:00:00|414|414|416|416|416.5|416.5|409|409|1
1031803200000|2002-09-12 04:00:00|416|416|409|409|425|425|409|409|1
1031889600000|2002-09-13 04:00:00|409|409|395|395|409|409|395|395|1
1032148800000|2002-09-16 04:00:00|395|395|400.75|400.75|404|404|387.25|387.25|1
1032235200000|2002-09-17 04:00:00|400.75|400.75|405.25|405.25|406|406|397.5|397.5|1
1032321600000|2002-09-18 04:00:00|405.25|405.25|413|413|419|419|405|405|1
1032408000000|2002-09-19 04:00:00|413|413|395.5|395.5|418|418|395|395|1
1032494400000|2002-09-20 04:00:00|395.5|395.5|400|400|405.5|405.5|391|391|1
1032753600000|2002-09-23 04:00:00|400|400|389.5|389.5|402.75|402.75|388.5|388.5|1
1032840000000|2002-09-24 04:00:00|389.5|389.5|403.5|403.5|404|404|383.5|383.5|1
1032926400000|2002-09-25 04:00:00|403.5|403.5|391|391|408|408|388|388|1
1033012800000|2002-09-26 04:00:00|391|391|402.25|402.25|404|404|391|391|1
1033099200000|2002-09-27 04:00:00|402.25|402.25|402.5|402.5|405.5|405.5|396|396|1
1033358400000|2002-09-30 04:00:00|402.5|402.5|396.5|396.5|413|413|395|395|1
1033444800000|2002-10-01 04:00:00|396.5|396.5|396.5|396.5|401.5|401.5|390|390|1
1033531200000|2002-10-02 04:00:00|396.5|396.5|383.5|383.5|401.5|401.5|382.5|382.5|1
1033617600000|2002-10-03 04:00:00|383.5|383.5|374.75|374.75|385.5|385.5|372.5|372.5|1
1033704000000|2002-10-04 04:00:00|374.75|374.75|376.25|376.25|381|381|370.5|370.5|1
1033963200000|2002-10-07 04:00:00|376.25|376.25|381.75|381.75|385|385|376|376|1
1034049600000|2002-10-08 04:00:00|381.75|381.75|381.75|381.75|385.5|385.5|381|381|1
1034136000000|2002-10-09 04:00:00|381.75|381.75|372.25|372.25|383|383|371.25|371.25|1
1034222400000|2002-10-10 04:00:00|372.25|372.25|365.75|365.75|374|374|365.25|365.25|1
1034308800000|2002-10-11 04:00:00|365.75|365.75|365.5|365.5|373|373|360.5|360.5|1
1034568000000|2002-10-14 04:00:00|365.5|365.5|363.25|363.25|371.5|371.5|360|360|1
1034654400000|2002-10-15 04:00:00|363.25|363.25|393.25|393.25|393.25|393.25|363|363|1
1034740800000|2002-10-16 04:00:00|393.25|393.25|408.25|408.25|410|410|393.25|393.25|1
1034827200000|2002-10-17 04:00:00|408.25|408.25|406|406|414|414|401|401|1
1034913600000|2002-10-18 04:00:00|406|406|413|413|414|414|403.5|403.5|1
1035172800000|2002-10-21 04:00:00|413|413|408.75|408.75|416.75|416.75|406.5|406.5|1
1035259200000|2002-10-22 04:00:00|408.75|408.75|403.75|403.75|409|409|402.5|402.5|1
1035345600000|2002-10-23 04:00:00|403.75|403.75|396.5|396.5|406|406|396|396|1
1035432000000|2002-10-24 04:00:00|396.5|396.5|411.75|411.75|412.5|412.5|395|395|1
1035518400000|2002-10-25 04:00:00|411.75|411.75|410.5|410.5|413|413|404|404|1
1035781200000|2002-10-28 05:00:00|410.5|410.5|415.5|415.5|418|418|409.5|409.5|1
1035867600000|2002-10-29 05:00:00|415.5|415.5|415.75|415.75|419|419|397|397|1
1035954000000|2002-10-30 05:00:00|415.75|415.75|406.75|406.75|418.75|418.75|405|405|1
1036040400000|2002-10-31 05:00:00|406.75|406.75|402.25|402.25|409.75|409.75|401.5|401.5|1
1036126800000|2002-11-01 05:00:00|402.25|402.25|413.5|413.5|417|417|402.25|402.25|1
1036386000000|2002-11-04 05:00:00|413.5|413.5|408.25|408.25|416|416|407|407|1
1036472400000|2002-11-05 05:00:00|408.25|408.25|400.75|400.75|410.25|410.25|400|400|1
1036558800000|2002-11-06 05:00:00|400.75|400.75|394.5|394.5|400.75|400.75|394|394|1
1036645200000|2002-11-07 05:00:00|394.5|394.5|397|397|400|400|388|388|1
1036731600000|2002-11-08 05:00:00|397|397|382.5|382.5|398|398|382|382|1
1036990800000|2002-11-11 05:00:00|382.5|382.5|383.5|383.5|388|388|377|377|1
1037077200000|2002-11-12 05:00:00|383.5|383.5|374.5|374.5|398.5|398.5|374|374|1
1037163600000|2002-11-13 05:00:00|374.5|374.5|381|381|384|384|369|369|1
1037250000000|2002-11-14 05:00:00|381|381|391.25|391.25|392|392|380|380|1
1037336400000|2002-11-15 05:00:00|391.25|391.25|389.75|389.75|393.5|393.5|384.5|384.5|1
1037595600000|2002-11-18 05:00:00|389.75|389.75|382.25|382.25|390.75|390.75|377|377|1
1037682000000|2002-11-19 05:00:00|382.25|382.25|385|385|386|386|373|373|1
1037768400000|2002-11-20 05:00:00|385|385|374.5|374.5|387|387|370.5|370.5|1
1037854800000|2002-11-21 05:00:00|374.5|374.5|374.25|374.25|378.5|378.5|367.75|367.75|1
1037941200000|2002-11-22 05:00:00|374.25|374.25|373.75|373.75|377.5|377.5|371|371|1
1038200400000|2002-11-25 05:00:00|373.75|373.75|382.25|382.25|383|383|372|372|1
1038286800000|2002-11-26 05:00:00|382.25|382.25|374.5|374.5|382.25|382.25|372|372|1
1038373200000|2002-11-27 05:00:00|374.5|374.5|380.5|380.5|381.5|381.5|374|374|1
1038546000000|2002-11-29 05:00:00|380.5|380.5|373|373|380.5|380.5|371.5|371.5|1
1038805200000|2002-12-02 05:00:00|373|373|372|372|381|381|369|369|1
1038891600000|2002-12-03 05:00:00|372|372|356.5|356.5|373|373|356|356|1
1038978000000|2002-12-04 05:00:00|356.5|356.5|356.75|356.75|358.5|358.5|353|353|1
1039064400000|2002-12-05 05:00:00|356.75|356.75|347|347|358.5|358.5|343|343|1
1039150800000|2002-12-06 05:00:00|347|347|349.25|349.25|352|352|342.5|342.5|1
1039410000000|2002-12-09 05:00:00|349.25|349.25|348|348|349.25|349.25|343|343|1
1039496400000|2002-12-10 05:00:00|348|348|339.5|339.5|348|348|339|339|1
1039582800000|2002-12-11 05:00:00|339.5|339.5|347.5|347.5|348.5|348.5|338|338|1
1039669200000|2002-12-12 05:00:00|347.5|347.5|345.5|345.5|347.5|347.5|339|339|1
1039755600000|2002-12-13 05:00:00|345.5|345.5|344.5|344.5|350.5|350.5|343.5|343.5|1
1040014800000|2002-12-16 05:00:00|344.5|344.5|355|355|360|360|344.5|344.5|1
1040101200000|2002-12-17 05:00:00|355|355|361.5|361.5|362|362|354|354|1
1040187600000|2002-12-18 05:00:00|361.5|361.5|356|356|364|364|351.5|351.5|1
1040274000000|2002-12-19 05:00:00|356|356|350.25|350.25|358|358|350|350|1
1040360400000|2002-12-20 05:00:00|350.25|350.25|342.75|342.75|350.25|350.25|340.5|340.5|1
1040619600000|2002-12-23 05:00:00|342.75|342.75|345.75|345.75|347|347|340|340|1
1040706000000|2002-12-24 05:00:00|345.75|345.75|345.75|345.75|345.75|345.75|345.75|345.75|1
1040878800000|2002-12-26 05:00:00|345.75|345.75|338.25|338.25|345.75|345.75|336.5|336.5|1
1040965200000|2002-12-27 05:00:00|338.25|338.25|333|333|340.5|340.5|332|332|1
1041224400000|2002-12-30 05:00:00|333|333|329|329|334.75|334.75|325|325|1
1041310800000|2002-12-31 05:00:00|329|329|325|325|332|332|321|321|1
1041483600000|2003-01-02 05:00:00|325|325|328.75|328.75|331.5|331.5|320|320|1
1041570000000|2003-01-03 05:00:00|328.75|328.75|330.5|330.5|332.5|332.5|326|326|1
1041829200000|2003-01-06 05:00:00|330.5|330.5|331.5|331.5|334.5|334.5|328.75|328.75|1
1041915600000|2003-01-07 05:00:00|331.5|331.5|327.75|327.75|333|333|326|326|1
1042002000000|2003-01-08 05:00:00|327.75|327.75|337|337|339|339|327.75|327.75|1
1042088400000|2003-01-09 05:00:00|337|337|329|329|338.75|338.75|327.25|327.25|1
1042174800000|2003-01-10 05:00:00|329|329|319.25|319.25|330.5|330.5|318|318|1
1042434000000|2003-01-13 05:00:00|319.25|319.25|311.25|311.25|321|321|308.5|308.5|1
1042520400000|2003-01-14 05:00:00|311.25|311.25|314.25|314.25|315.5|315.5|308|308|1
1042606800000|2003-01-15 05:00:00|314.25|314.25|312.75|312.75|315|315|309|309|1
1042693200000|2003-01-16 05:00:00|312.75|312.75|311|311|315.5|315.5|310.25|310.25|1
1042779600000|2003-01-17 05:00:00|311|311|316.5|316.5|317.5|317.5|307.5|307.5|1
1043125200000|2003-01-21 05:00:00|316.5|316.5|319.25|319.25|320.5|320.5|315.5|315.5|1
1043211600000|2003-01-22 05:00:00|319.25|319.25|314.5|314.5|324.25|324.25|314|314|1
1043298000000|2003-01-23 05:00:00|314.5|314.5|311.75|311.75|316|316|309.25|309.25|1
1043384400000|2003-01-24 05:00:00|311.75|311.75|318.5|318.5|319|319|310|310|1
1043643600000|2003-01-27 05:00:00|318.5|318.5|310.5|310.5|322.75|322.75|309|309|1
1043730000000|2003-01-28 05:00:00|310.5|310.5|317|317|319|319|310|310|1
1043816400000|2003-01-29 05:00:00|317|317|313|313|318.5|318.5|310.25|310.25|1
1043902800000|2003-01-30 05:00:00|313|313|315|315|315.5|315.5|309|309|1
1043989200000|2003-01-31 05:00:00|315|315|320.5|320.5|326.5|326.5|315|315|1
1044248400000|2003-02-03 05:00:00|320.5|320.5|323.5|323.5|324.5|324.5|319|319|1
1044334800000|2003-02-04 05:00:00|323.5|323.5|324|324|325.5|325.5|321.5|321.5|1
1044421200000|2003-02-05 05:00:00|324|324|324|324|328.5|328.5|320|320|1
1044507600000|2003-02-06 05:00:00|324|324|327|327|327.5|327.5|322.5|322.5|1
1044594000000|2003-02-07 05:00:00|327|327|331|331|334.5|334.5|327|327|1
1044853200000|2003-02-10 05:00:00|331|331|334.75|334.75|337.75|337.75|330.25|330.25|1
1044939600000|2003-02-11 05:00:00|334.75|334.75|330|330|335.75|335.75|327|327|1
1045026000000|2003-02-12 05:00:00|330|330|325.5|325.5|332.25|332.25|325|325|1
1045112400000|2003-02-13 05:00:00|325.5|325.5|326.5|326.5|328.5|328.5|323.5|323.5|1
1045198800000|2003-02-14 05:00:00|326.5|326.5|334.25|334.25|335|335|325.5|325.5|1
1045544400000|2003-02-18 05:00:00|334.25|334.25|335.5|335.5|338|338|332.75|332.75|1
1045630800000|2003-02-19 05:00:00|335.5|335.5|327.75|327.75|337|337|325.25|325.25|1
1045717200000|2003-02-20 05:00:00|327.75|327.75|332|332|334|334|324|324|1
1045803600000|2003-02-21 05:00:00|332|332|328.5|328.5|334|334|327.5|327.5|1
1046062800000|2003-02-24 05:00:00|328.5|328.5|321.5|321.5|328.5|328.5|318.5|318.5|1
1046149200000|2003-02-25 05:00:00|321.5|321.5|320.5|320.5|325.5|325.5|320|320|1
1046235600000|2003-02-26 05:00:00|320.5|320.5|319.75|319.75|322.5|322.5|318.25|318.25|1
1046322000000|2003-02-27 05:00:00|319.75|319.75|309|309|319.75|319.75|307.5|307.5|1
1046408400000|2003-02-28 05:00:00|309|309|312.5|312.5|316|316|307.5|307.5|1
1046667600000|2003-03-03 05:00:00|312.5|312.5|318.25|318.25|319.5|319.5|312.5|312.5|1
1046754000000|2003-03-04 05:00:00|318.25|318.25|326.5|326.5|326.5|326.5|316.5|316.5|1
1046840400000|2003-03-05 05:00:00|326.5|326.5|321.5|321.5|339.5|339.5|317.5|317.5|1
1046926800000|2003-03-06 05:00:00|321.5|321.5|321|321|324.5|324.5|319.75|319.75|1
1047013200000|2003-03-07 05:00:00|321|321|313|313|321|321|312|312|1
1047272400000|2003-03-10 05:00:00|313|313|311.75|311.75|314|314|306.25|306.25|1
1047358800000|2003-03-11 05:00:00|311.75|311.75|310|310|311.75|311.75|308|308|1
1047445200000|2003-03-12 05:00:00|310|310|306.5|306.5|310|310|302|302|1
1047531600000|2003-03-13 05:00:00|306.5|306.5|310.5|310.5|311|311|306.5|306.5|1
1047618000000|2003-03-14 05:00:00|310.5|310.5|311|311|315|315|310|310|1
1047877200000|2003-03-17 05:00:00|311|311|292.75|292.75|311|311|292.5|292.5|1
1047963600000|2003-03-18 05:00:00|292.75|292.75|296|296|297|297|290|290|1
1048050000000|2003-03-19 05:00:00|296|296|294.75|294.75|298|298|293|293|1
1048136400000|2003-03-20 05:00:00|294.75|294.75|294.75|294.75|299|299|292|292|1
1048222800000|2003-03-21 05:00:00|294.75|294.75|286|286|297.5|297.5|285.5|285.5|1
1048482000000|2003-03-24 05:00:00|286|286|281|281|287.75|287.75|280|280|1
1048568400000|2003-03-25 05:00:00|281|281|281|281|283.5|283.5|279.5|279.5|1
1048654800000|2003-03-26 05:00:00|281|281|284.25|284.25|286|286|280|280|1
1048741200000|2003-03-27 05:00:00|284.25|284.25|283.5|283.5|287.5|287.5|283|283|1
1048827600000|2003-03-28 05:00:00|283.5|283.5|279.25|279.25|285.5|285.5|277.5|277.5|1
1049086800000|2003-03-31 05:00:00|279.25|279.25|286.75|286.75|288.5|288.5|278|278|1
1049173200000|2003-04-01 05:00:00|286.75|286.75|283|283|288|288|282.5|282.5|1
1049259600000|2003-04-02 05:00:00|283|283|287.5|287.5|288.5|288.5|283|283|1
1049346000000|2003-04-03 05:00:00|287.5|287.5|281.5|281.5|288|288|280|280|1
1049432400000|2003-04-04 05:00:00|281.5|281.5|285|285|286|286|281.5|281.5|1
1049688000000|2003-04-07 04:00:00|285|285|290.25|290.25|291|291|285|285|1
1049774400000|2003-04-08 04:00:00|290.25|290.25|283.5|283.5|290.25|290.25|283|283|1
1049860800000|2003-04-09 04:00:00|283.5|283.5|287|287|288.5|288.5|283.5|283.5|1
1049947200000|2003-04-10 04:00:00|287|287|285.5|285.5|290|290|282|282|1
1050033600000|2003-04-11 04:00:00|285.5|285.5|284.25|284.25|287.5|287.5|282|282|1
1050292800000|2003-04-14 04:00:00|284.25|284.25|280.75|280.75|285.5|285.5|278.5|278.5|1
1050379200000|2003-04-15 04:00:00|280.75|280.75|286|286|286.75|286.75|280.75|280.75|1
1050465600000|2003-04-16 04:00:00|286|286|281.75|281.75|286|286|280|280|1
1050552000000|2003-04-17 04:00:00|281.75|281.75|286|286|287|287|280.25|280.25|1
1050897600000|2003-04-21 04:00:00|286|286|290.25|290.25|291|291|282.25|282.25|1
1050984000000|2003-04-22 04:00:00|290.25|290.25|288.25|288.25|293|293|288|288|1
1051070400000|2003-04-23 04:00:00|288.25|288.25|294.25|294.25|295|295|287|287|1
1051156800000|2003-04-24 04:00:00|294.25|294.25|292.75|292.75|298|298|291.5|291.5|1
1051243200000|2003-04-25 04:00:00|292.75|292.75|292.5|292.5|293.5|293.5|289|289|1
1051502400000|2003-04-28 04:00:00|292.5|292.5|285.25|285.25|292.5|292.5|285|285|1
1051588800000|2003-04-29 04:00:00|285.25|285.25|280|280|286|286|277.5|277.5|1
1051675200000|2003-04-30 04:00:00|280|280|279.5|279.5|285|285|278|278|1
1051761600000|2003-05-01 04:00:00|279.5|279.5|275.5|275.5|279.5|279.5|273|273|1
1051848000000|2003-05-02 04:00:00|275.5|275.5|277.5|277.5|278|278|275|275|1
1052107200000|2003-05-05 04:00:00|277.5|277.5|282.25|282.25|282.75|282.75|277.5|277.5|1
1052193600000|2003-05-06 04:00:00|282.25|282.25|287|287|288|288|282|282|1
1052280000000|2003-05-07 04:00:00|287|287|296|296|297|297|287|287|1
1052366400000|2003-05-08 04:00:00|296|296|293.5|293.5|298.5|298.5|292|292|1
1052452800000|2003-05-09 04:00:00|293.5|293.5|317|317|317|317|293.5|293.5|1
1052712000000|2003-05-12 04:00:00|317|317|326|326|330|330|317|317|1
1052798400000|2003-05-13 04:00:00|326|326|326|326|329|329|323|323|1
1052884800000|2003-05-14 04:00:00|326|326|322|322|326|326|322|322|1
1052971200000|2003-05-15 04:00:00|322|322|338.75|338.75|339.5|339.5|322|322|1
1053057600000|2003-05-16 04:00:00|338.75|338.75|338.5|338.5|345.75|345.75|337|337|1
1053316800000|2003-05-19 04:00:00|338.5|338.5|328.5|328.5|341.5|341.5|327|327|1
1053403200000|2003-05-20 04:00:00|328.5|328.5|335|335|341|341|326.5|326.5|1
1053489600000|2003-05-21 04:00:00|335|335|332.25|332.25|337|337|329.25|329.25|1
1053576000000|2003-05-22 04:00:00|332.25|332.25|325.5|325.5|333.5|333.5|324|324|1
1053662400000|2003-05-23 04:00:00|325.5|325.5|322.75|322.75|325.75|325.75|320|320|1
1054008000000|2003-05-27 04:00:00|322.75|322.75|327.5|327.5|329|329|317.25|317.25|1
1054094400000|2003-05-28 04:00:00|327.5|327.5|319|319|329.5|329.5|317.5|317.5|1
1054180800000|2003-05-29 04:00:00|319|319|324|324|326|326|316|316|1
1054267200000|2003-05-30 04:00:00|324|324|324.25|324.25|329|329|320.5|320.5|1
1054526400000|2003-06-02 04:00:00|324.25|324.25|318.75|318.75|328.5|328.5|317|317|1
1054612800000|2003-06-03 04:00:00|318.75|318.75|319.5|319.5|323|323|318.25|318.25|1
1054699200000|2003-06-04 04:00:00|319.5|319.5|313.5|313.5|323|323|312.5|312.5|1
1054785600000|2003-06-05 04:00:00|313.5|313.5|320.5|320.5|324.5|324.5|311|311|1
1054872000000|2003-06-06 04:00:00|320.5|320.5|320.5|320.5|322.75|322.75|318.25|318.25|1
1055131200000|2003-06-09 04:00:00|320.5|320.5|327.25|327.25|328.25|328.25|319.5|319.5|1
1055217600000|2003-06-10 04:00:00|327.25|327.25|333.75|333.75|338|338|326.5|326.5|1
1055304000000|2003-06-11 04:00:00|333.75|333.75|330.5|330.5|336.5|336.5|327.75|327.75|1
1055390400000|2003-06-12 04:00:00|330.5|330.5|337|337|339.5|339.5|329.25|329.25|1
1055476800000|2003-06-13 04:00:00|337|337|317.75|317.75|337.5|337.5|317|317|1
1055736000000|2003-06-16 04:00:00|317.75|317.75|316|316|322.5|322.5|314.5|314.5|1
1055822400000|2003-06-17 04:00:00|316|316|316.75|316.75|322|322|313|313|1
1055908800000|2003-06-18 04:00:00|316.75|316.75|316.5|316.5|320.5|320.5|315|315|1
1055995200000|2003-06-19 04:00:00|316.5|316.5|315.75|315.75|319.25|319.25|314|314|1
1056081600000|2003-06-20 04:00:00|315.75|315.75|311.75|311.75|315.75|315.75|310|310|1
1056340800000|2003-06-23 04:00:00|311.75|311.75|307|307|311.75|311.75|303.5|303.5|1
1056427200000|2003-06-24 04:00:00|307|307|302.25|302.25|307|307|302|302|1
1056513600000|2003-06-25 04:00:00|302.25|302.25|301|301|303.25|303.25|299.25|299.25|1
1056600000000|2003-06-26 04:00:00|301|301|298.5|298.5|304.5|304.5|298|298|1
1056686400000|2003-06-27 04:00:00|298.5|298.5|295.25|295.25|300.25|300.25|294.5|294.5|1
1056945600000|2003-06-30 04:00:00|295.25|295.25|301.75|301.75|303.5|303.5|295|295|1
1057032000000|2003-07-01 04:00:00|301.75|301.75|306.25|306.25|306.5|306.5|297.25|297.25|1
1057118400000|2003-07-02 04:00:00|306.25|306.25|306.5|306.5|306.5|306.5|303.25|303.25|1
1057204800000|2003-07-03 04:00:00|306.5|306.5|303.25|303.25|307.75|307.75|301|301|1
1057550400000|2003-07-07 04:00:00|303.25|303.25|298.25|298.25|303.25|303.25|298|298|1
1057636800000|2003-07-08 04:00:00|298.25|298.25|300|300|301.5|301.5|297|297|1
1057723200000|2003-07-09 04:00:00|300|300|310|310|311.5|311.5|300|300|1
1057809600000|2003-07-10 04:00:00|310|310|309.75|309.75|313|313|308|308|1
1057896000000|2003-07-11 04:00:00|309.75|309.75|314.5|314.5|315|315|306.5|306.5|1
1058155200000|2003-07-14 04:00:00|314.5|314.5|315.5|315.5|317.5|317.5|313|313|1
1058241600000|2003-07-15 04:00:00|315.5|315.5|315.25|315.25|319|319|315|315|1
1058328000000|2003-07-16 04:00:00|315.25|315.25|320.75|320.75|322.5|322.5|313.5|313.5|1
1058414400000|2003-07-17 04:00:00|320.75|320.75|327.5|327.5|330|330|320.75|320.75|1
1058500800000|2003-07-18 04:00:00|327.5|327.5|335.5|335.5|338|338|325|325|1
1058760000000|2003-07-21 04:00:00|335.5|335.5|334.5|334.5|341.5|341.5|333|333|1
1058846400000|2003-07-22 04:00:00|334.5|334.5|333.25|333.25|335.5|335.5|329.5|329.5|1
1058932800000|2003-07-23 04:00:00|333.25|333.25|346.25|346.25|347|347|332.75|332.75|1
1059019200000|2003-07-24 04:00:00|346.25|346.25|343.5|343.5|355.5|355.5|343|343|1
1059105600000|2003-07-25 04:00:00|343.5|343.5|342.5|342.5|348|348|341|341|1
1059364800000|2003-07-28 04:00:00|342.5|342.5|349.5|349.5|350|350|341.5|341.5|1
1059451200000|2003-07-29 04:00:00|349.5|349.5|347.25|347.25|353.5|353.5|345|345|1
1059537600000|2003-07-30 04:00:00|347.25|347.25|339.25|339.25|347.25|347.25|336.75|336.75|1
1059624000000|2003-07-31 04:00:00|339.25|339.25|348.5|348.5|351|351|336.25|336.25|1
1059710400000|2003-08-01 04:00:00|348.5|348.5|351|351|355|355|347|347|1
1059969600000|2003-08-04 04:00:00|351|351|354|354|356|356|349.5|349.5|1
1060056000000|2003-08-05 04:00:00|354|354|349.75|349.75|357|357|347|347|1
1060142400000|2003-08-06 04:00:00|349.75|349.75|358.5|358.5|361|361|349.5|349.5|1
1060228800000|2003-08-07 04:00:00|358.5|358.5|357.25|357.25|361|361|355|355|1
1060315200000|2003-08-08 04:00:00|357.25|357.25|357.5|357.5|358|358|354|354|1
1060574400000|2003-08-11 04:00:00|357.5|357.5|358.5|358.5|364.5|364.5|355.25|355.25|1
1060660800000|2003-08-12 04:00:00|358.5|358.5|361.75|361.75|368.5|368.5|358.5|358.5|1
1060747200000|2003-08-13 04:00:00|361.75|361.75|365|365|367|367|360|360|1
1060833600000|2003-08-14 04:00:00|365|365|368.25|368.25|372|372|365|365|1
1060920000000|2003-08-15 04:00:00|368.25|368.25|378.5|378.5|379|379|368.25|368.25|1
1061179200000|2003-08-18 04:00:00|378.5|378.5|383.5|383.5|387|387|378.5|378.5|1
1061265600000|2003-08-19 04:00:00|383.5|383.5|369.25|369.25|383.5|383.5|368|368|1
1061352000000|2003-08-20 04:00:00|369.25|369.25|366|366|377.5|377.5|365|365|1
1061438400000|2003-08-21 04:00:00|366|366|363|363|372.5|372.5|360.5|360.5|1
1061524800000|2003-08-22 04:00:00|363|363|362.75|362.75|364.5|364.5|359.5|359.5|1
1061784000000|2003-08-25 04:00:00|362.75|362.75|358.25|358.25|364|364|356.5|356.5|1
1061870400000|2003-08-26 04:00:00|358.25|358.25|361|361|366.5|366.5|358.25|358.25|1
1061956800000|2003-08-27 04:00:00|361|361|360.75|360.75|362|362|354|354|1
1062043200000|2003-08-28 04:00:00|360.75|360.75|358.75|358.75|365.5|365.5|358|358|1
1062129600000|2003-08-29 04:00:00|358.75|358.75|367.5|367.5|368|368|355.5|355.5|1
1062475200000|2003-09-02 04:00:00|367.5|367.5|363.25|363.25|367.5|367.5|360.5|360.5|1
1062561600000|2003-09-03 04:00:00|363.25|363.25|358.5|358.5|363.25|363.25|357.25|357.25|1
1062648000000|2003-09-04 04:00:00|358.5|358.5|354|354|358.75|358.75|354|354|1
1062734400000|2003-09-05 04:00:00|354|354|345|345|354|354|344.5|344.5|1
1062993600000|2003-09-08 04:00:00|345|345|348.5|348.5|350.5|350.5|344|344|1
1063080000000|2003-09-09 04:00:00|348.5|348.5|347|347|350.5|350.5|344.5|344.5|1
1063166400000|2003-09-10 04:00:00|347|347|345|345|348.5|348.5|344.5|344.5|1
1063252800000|2003-09-11 04:00:00|345|345|340|340|346.5|346.5|339|339|1
1063339200000|2003-09-12 04:00:00|340|340|338.5|338.5|344.5|344.5|337|337|1
1063598400000|2003-09-15 04:00:00|338.5|338.5|356.25|356.25|358.5|358.5|338.5|338.5|1
1063684800000|2003-09-16 04:00:00|356.25|356.25|353.5|353.5|358.5|358.5|351.5|351.5|1
1063771200000|2003-09-17 04:00:00|353.5|353.5|349.5|349.5|357.5|357.5|346.5|346.5|1
1063857600000|2003-09-18 04:00:00|349.5|349.5|340.75|340.75|349.5|349.5|338.5|338.5|1
1063944000000|2003-09-19 04:00:00|340.75|340.75|347.25|347.25|348|348|338.25|338.25|1
1064203200000|2003-09-22 04:00:00|347.25|347.25|345.5|345.5|351|351|342.5|342.5|1
1064289600000|2003-09-23 04:00:00|345.5|345.5|344.75|344.75|348.75|348.75|341|341|1
1064376000000|2003-09-24 04:00:00|344.75|344.75|353|353|354|354|343|343|1
1064462400000|2003-09-25 04:00:00|353|353|360.5|360.5|363|363|352.5|352.5|1
1064548800000|2003-09-26 04:00:00|360.5|360.5|359.5|359.5|364.5|364.5|357|357|1
1064808000000|2003-09-29 04:00:00|359.5|359.5|355.25|355.25|360|360|353.5|353.5|1
1064894400000|2003-09-30 04:00:00|355.25|355.25|360.25|360.25|363|363|353.5|353.5|1
1064980800000|2003-10-01 04:00:00|360.25|360.25|364.25|364.25|365.75|365.75|358.5|358.5|1
1065067200000|2003-10-02 04:00:00|364.25|364.25|359|359|367.25|367.25|355.75|355.75|1
1065153600000|2003-10-03 04:00:00|359|359|352.25|352.25|360.75|360.75|351.5|351.5|1
1065412800000|2003-10-06 04:00:00|352.25|352.25|341|341|352.25|352.25|340.5|340.5|1
1065499200000|2003-10-07 04:00:00|341|341|332.5|332.5|342.5|342.5|329|329|1
1065585600000|2003-10-08 04:00:00|332.5|332.5|327.75|327.75|334|334|325.5|325.5|1
1065672000000|2003-10-09 04:00:00|327.75|327.75|327.25|327.25|329.5|329.5|325|325|1
1065758400000|2003-10-10 04:00:00|327.25|327.25|326.75|326.75|333.75|333.75|326.25|326.25|1
1066017600000|2003-10-13 04:00:00|326.75|326.75|334|334|335.5|335.5|325.5|325.5|1
1066104000000|2003-10-14 04:00:00|334|334|325.5|325.5|336.5|336.5|324|324|1
1066190400000|2003-10-15 04:00:00|325.5|325.5|334.5|334.5|335.5|335.5|321|321|1
1066276800000|2003-10-16 04:00:00|334.5|334.5|336.25|336.25|337.25|337.25|331.25|331.25|1
1066363200000|2003-10-17 04:00:00|336.25|336.25|328.25|328.25|338.75|338.75|328|328|1
1066622400000|2003-10-20 04:00:00|328.25|328.25|333.75|333.75|335.5|335.5|327|327|1
1066708800000|2003-10-21 04:00:00|333.75|333.75|340.5|340.5|342|342|332.75|332.75|1
1066795200000|2003-10-22 04:00:00|340.5|340.5|354.5|354.5|360|360|340.5|340.5|1
1066881600000|2003-10-23 04:00:00|354.5|354.5|369.5|369.5|375|375|354.5|354.5|1
1066968000000|2003-10-24 04:00:00|369.5|369.5|369.25|369.25|374|374|367|367|1
1067230800000|2003-10-27 05:00:00|369.25|369.25|367.25|367.25|382|382|364.5|364.5|1
1067317200000|2003-10-28 05:00:00|367.25|367.25|377.25|377.25|383|383|364.5|364.5|1
1067403600000|2003-10-29 05:00:00|377.25|377.25|375.75|375.75|384|384|370|370|1
1067490000000|2003-10-30 05:00:00|375.75|375.75|369|369|376.5|376.5|367|367|1
1067576400000|2003-10-31 05:00:00|369|369|369.5|369.5|372.5|372.5|365|365|1
1067835600000|2003-11-03 05:00:00|369.5|369.5|365|365|374|374|362|362|1
1067922000000|2003-11-04 05:00:00|365|365|363.5|363.5|369.5|369.5|362|362|1
1068008400000|2003-11-05 05:00:00|363.5|363.5|378|378|382.5|382.5|361|361|1
1068094800000|2003-11-06 05:00:00|378|378|375.5|375.5|383.25|383.25|374|374|1
1068181200000|2003-11-07 05:00:00|375.5|375.5|378|378|384|384|373|373|1
1068440400000|2003-11-10 05:00:00|378|378|383|383|387.75|387.75|375|375|1
1068526800000|2003-11-11 05:00:00|383|383|389|389|391|391|378.5|378.5|1
1068613200000|2003-11-12 05:00:00|389|389|403.5|403.5|406|406|386|386|1
1068699600000|2003-11-13 05:00:00|403.5|403.5|405.75|405.75|408|408|400.5|400.5|1
1068786000000|2003-11-14 05:00:00|405.75|405.75|405.5|405.5|408|408|401|401|1
1069045200000|2003-11-17 05:00:00|405.5|405.5|399.75|399.75|406.75|406.75|397|397|1
1069131600000|2003-11-18 05:00:00|399.75|399.75|388.25|388.25|399.75|399.75|386|386|1
1069218000000|2003-11-19 05:00:00|388.25|388.25|363.5|363.5|389|389|361|361|1
1069304400000|2003-11-20 05:00:00|363.5|363.5|373.5|373.5|375.25|375.25|363.5|363.5|1
1069390800000|2003-11-21 05:00:00|373.5|373.5|383.25|383.25|384|384|373.5|373.5|1
1069650000000|2003-11-24 05:00:00|383.25|383.25|379.5|379.5|388.5|388.5|376|376|1
1069736400000|2003-11-25 05:00:00|379.5|379.5|388.25|388.25|389|389|375|375|1
1069822800000|2003-11-26 05:00:00|388.25|388.25|386.5|386.5|390|390|383|383|1
1069995600000|2003-11-28 05:00:00|386.5|386.5|394.25|394.25|395|395|386.5|386.5|1
1070254800000|2003-12-01 05:00:00|394.25|394.25|395.75|395.75|398|398|394|394|1
1070341200000|2003-12-02 05:00:00|395.75|395.75|395.75|395.75|396|396|386|386|1
1070427600000|2003-12-03 05:00:00|395.75|395.75|402|402|402.5|402.5|395.75|395.75|1
1070514000000|2003-12-04 05:00:00|402|402|399.5|399.5|409|409|398|398|1
1070600400000|2003-12-05 05:00:00|399.5|399.5|391|391|399.5|399.5|387|387|1
1070859600000|2003-12-08 05:00:00|391|391|396.5|396.5|396.5|396.5|388|388|1
1070946000000|2003-12-09 05:00:00|396.5|396.5|395|395|402|402|390.5|390.5|1
1071032400000|2003-12-10 05:00:00|395|395|386.5|386.5|395|395|383|383|1
1071118800000|2003-12-11 05:00:00|386.5|386.5|378|378|386.5|386.5|374.5|374.5|1
1071205200000|2003-12-12 05:00:00|378|378|380.5|380.5|381|381|372|372|1
1071464400000|2003-12-15 05:00:00|380.5|380.5|386.5|386.5|393|393|380.5|380.5|1
1071550800000|2003-12-16 05:00:00|386.5|386.5|389.5|389.5|390|390|381.5|381.5|1
1071637200000|2003-12-17 05:00:00|389.5|389.5|386|386|390.5|390.5|382.5|382.5|1
1071723600000|2003-12-18 05:00:00|386|386|393.25|393.25|395.5|395.5|384.5|384.5|1
1071810000000|2003-12-19 05:00:00|393.25|393.25|394.25|394.25|398|398|387|387|1
1072069200000|2003-12-22 05:00:00|394.25|394.25|385.5|385.5|394.25|394.25|385|385|1
1072155600000|2003-12-23 05:00:00|385.5|385.5|370.5|370.5|385.5|385.5|369|369|1
1072242000000|2003-12-24 05:00:00|370.5|370.5|363|363|370.5|370.5|358|358|1
1072414800000|2003-12-26 05:00:00|363|363|366|366|369.5|369.5|362|362|1
1072674000000|2003-12-29 05:00:00|366|366|364|364|370.5|370.5|363|363|1
1072760400000|2003-12-30 05:00:00|364|364|365.25|365.25|366.75|366.75|360|360|1
1072846800000|2003-12-31 05:00:00|365.25|365.25|377|377|377.75|377.75|365.25|365.25|1
1073019600000|2004-01-02 05:00:00|377|377|405.75|405.75|407|407|377|377|1
1073278800000|2004-01-05 05:00:00|405.75|405.75|398.5|398.5|408|408|397|397|1
1073365200000|2004-01-06 05:00:00|398.5|398.5|394.5|394.5|404.75|404.75|392|392|1
1073451600000|2004-01-07 05:00:00|394.5|394.5|395.5|395.5|398.75|398.75|387|387|1
1073538000000|2004-01-08 05:00:00|395.5|395.5|394|394|398|398|390|390|1
1073624400000|2004-01-09 05:00:00|394|394|385.5|385.5|397.25|397.25|385|385|1
1073883600000|2004-01-12 05:00:00|385.5|385.5|399.25|399.25|403.5|403.5|384|384|1
1073970000000|2004-01-13 05:00:00|399.25|399.25|392|392|406|406|390.5|390.5|1
1074056400000|2004-01-14 05:00:00|392|392|395.25|395.25|398.75|398.75|386.5|386.5|1
1074142800000|2004-01-15 05:00:00|395.25|395.25|386.25|386.25|398|398|382.5|382.5|1
1074229200000|2004-01-16 05:00:00|386.25|386.25|398|398|402|402|382.5|382.5|1
1074488400000|2004-01-19 05:00:00|398|398|||398.75|398.75|398|398|1
1074574800000|2004-01-20 05:00:00|||395.5|395.5|404|404|394|394|1
1074661200000|2004-01-21 05:00:00|395.5|395.5|392|392|397|397|386.5|386.5|1
1074747600000|2004-01-22 05:00:00|392|392|387|387|394.25|394.25|385|385|1
1074834000000|2004-01-23 05:00:00|387|387|381.5|381.5|393.75|393.75|380|380|1
1075093200000|2004-01-26 05:00:00|381.5|381.5|381.25|381.25|387.5|387.5|378|378|1
1075179600000|2004-01-27 05:00:00|381.25|381.25|380|380|384.25|384.25|377.5|377.5|1
1075266000000|2004-01-28 05:00:00|380|380|374.75|374.75|384|384|373|373|1
1075352400000|2004-01-29 05:00:00|374.75|374.75|380.25|380.25|384.5|384.5|373.5|373.5|1
1075438800000|2004-01-30 05:00:00|380.25|380.25|389|389|389.5|389.5|380.25|380.25|1
1075698000000|2004-02-02 05:00:00|389|389|385|385|389|389|381.75|381.75|1
1075784400000|2004-02-03 05:00:00|385|385|380.5|380.5|390.5|390.5|379.5|379.5|1
1075870800000|2004-02-04 05:00:00|380.5|380.5|376|376|382|382|375|375|1
1075957200000|2004-02-05 05:00:00|376|376|381|381|384|384|373.75|373.75|1
1076043600000|2004-02-06 05:00:00|381|381|378.5|378.5|386|386|376|376|1
1076302800000|2004-02-09 05:00:00|378.5|378.5|382.25|382.25|384|384|374.5|374.5|1
1076389200000|2004-02-10 05:00:00|382.25|382.25|384.5|384.5|387.5|387.5|380.5|380.5|1
1076475600000|2004-02-11 05:00:00|384.5|384.5|388.5|388.5|393.5|393.5|384|384|1
1076562000000|2004-02-12 05:00:00|388.5|388.5|386.75|386.75|391.5|391.5|384.5|384.5|1
1076648400000|2004-02-13 05:00:00|386.75|386.75|380.25|380.25|388.5|388.5|376|376|1
1076907600000|2004-02-16 05:00:00|380.25|380.25|||383|383|380.25|380.25|1
1076994000000|2004-02-17 05:00:00|||375.25|375.25|383|383|371|371|1
1077080400000|2004-02-18 05:00:00|375.25|375.25|364.5|364.5|377|377|364|364|1
1077166800000|2004-02-19 05:00:00|364.5|364.5|372.75|372.75|375|375|363.75|363.75|1
1077253200000|2004-02-20 05:00:00|372.75|372.75|371.5|371.5|376.75|376.75|365|365|1
1077512400000|2004-02-23 05:00:00|371.5|371.5|391|391|395|395|371.5|371.5|1
1077598800000|2004-02-24 05:00:00|391|391|392.5|392.5|394.5|394.5|387.5|387.5|1
1077685200000|2004-02-25 05:00:00|392.5|392.5|387.25|387.25|393.75|393.75|383|383|1
1077771600000|2004-02-26 05:00:00|387.25|387.25|387.5|387.5|389|389|382|382|1
1077858000000|2004-02-27 05:00:00|387.5|387.5|380.75|380.75|388.25|388.25|379|379|1
1078117200000|2004-03-01 05:00:00|380.75|380.75|375|375|385|385|373.5|373.5|1
1078203600000|2004-03-02 05:00:00|375|375|374|374|377|377|371|371|1
1078290000000|2004-03-03 05:00:00|374|374|369.5|369.5|374|374|369|369|1
1078376400000|2004-03-04 05:00:00|369.5|369.5|370.75|370.75|372.5|372.5|365|365|1
1078462800000|2004-03-05 05:00:00|370.75|370.75|366.5|366.5|370.75|370.75|366|366|1
1078722000000|2004-03-08 05:00:00|366.5|366.5|360.25|360.25|366.5|366.5|360|360|1
1078808400000|2004-03-09 05:00:00|360.25|360.25|363|363|366|366|360.25|360.25|1
1078894800000|2004-03-10 05:00:00|363|363|359|359|365|365|355|355|1
1078981200000|2004-03-11 05:00:00|359|359|355|355|361|361|355|355|1
1079067600000|2004-03-12 05:00:00|355|355|357|357|359|359|354|354|1
1079326800000|2004-03-15 05:00:00|357|357|373|373|374.5|374.5|357|357|1
1079413200000|2004-03-16 05:00:00|373|373|372|372|377|377|371.5|371.5|1
1079499600000|2004-03-17 05:00:00|372|372|391.5|391.5|392|392|372|372|1
1079586000000|2004-03-18 05:00:00|391.5|391.5|398|398|401.75|401.75|389.25|389.25|1
1079672400000|2004-03-19 05:00:00|398|398|392.75|392.75|401|401|391.5|391.5|1
1079931600000|2004-03-22 05:00:00|392.75|392.75|422.75|422.75|422.75|422.75|392.75|392.75|1
1080018000000|2004-03-23 05:00:00|422.75|422.75|413|413|422.75|422.75|412.5|412.5|1
1080104400000|2004-03-24 05:00:00|413|413|412|412|420|420|408.75|408.75|1
1080190800000|2004-03-25 05:00:00|412|412|408|408|413.75|413.75|404.25|404.25|1
1080277200000|2004-03-26 05:00:00|408|408|405.25|405.25|408|408|400.5|400.5|1
1080536400000|2004-03-29 05:00:00|405.25|405.25|405.75|405.75|407.75|407.75|398|398|1
1080622800000|2004-03-30 05:00:00|405.75|405.75|415.25|415.25|416.75|416.75|405|405|1
1080709200000|2004-03-31 05:00:00|415.25|415.25|408|408|418|418|395|395|1
1080795600000|2004-04-01 05:00:00|408|408|410.5|410.5|419|419|405.5|405.5|1
1080882000000|2004-04-02 05:00:00|410.5|410.5|416.25|416.25|418.5|418.5|406.5|406.5|1
1081137600000|2004-04-05 04:00:00|416.25|416.25|414|414|424|424|409|409|1
1081224000000|2004-04-06 04:00:00|414|414|416.5|416.5|419|419|406.5|406.5|1
1081310400000|2004-04-07 04:00:00|416.5|416.5|415|415|419.5|419.5|412|412|1
1081396800000|2004-04-08 04:00:00|415|415|414.5|414.5|418.5|418.5|408|408|1
1081742400000|2004-04-12 04:00:00|414.5|414.5|407.5|407.5|418|418|404.5|404.5|1
1081828800000|2004-04-13 04:00:00|407.5|407.5|393|393|407.5|407.5|392|392|1
1081915200000|2004-04-14 04:00:00|393|393|401.25|401.25|403.25|403.25|390|390|1
1082001600000|2004-04-15 04:00:00|401.25|401.25|383|383|404|404|381|381|1
1082088000000|2004-04-16 04:00:00|383|383|388.5|388.5|390|390|383|383|1
1082347200000|2004-04-19 04:00:00|388.5|388.5|394|394|399.5|399.5|387.5|387.5|1
1082433600000|2004-04-20 04:00:00|394|394|397|397|399|399|389|389|1
1082520000000|2004-04-21 04:00:00|397|397|385|385|399|399|382|382|1
1082606400000|2004-04-22 04:00:00|385|385|379|379|386.5|386.5|376.5|376.5|1
1082692800000|2004-04-23 04:00:00|379|379|373|373|379.75|379.75|369.25|369.25|1
1082952000000|2004-04-26 04:00:00|373|373|374|374|375.5|375.5|366|366|1
1083038400000|2004-04-27 04:00:00|374|374|378.25|378.25|382|382|374|374|1
1083124800000|2004-04-28 04:00:00|378.25|378.25|372.5|372.5|381|381|370|370|1
1083211200000|2004-04-29 04:00:00|372.5|372.5|380|380|383|383|372.5|372.5|1
1083297600000|2004-04-30 04:00:00|380|380|381.5|381.5|387|387|379|379|1
1083556800000|2004-05-03 04:00:00|381.5|381.5|387.25|387.25|388.5|388.5|379.75|379.75|1
1083643200000|2004-05-04 04:00:00|387.25|387.25|403.5|403.5|404|404|387.25|387.25|1
1083729600000|2004-05-05 04:00:00|403.5|403.5|399|399|407|407|398|398|1
1083816000000|2004-05-06 04:00:00|399|399|394.5|394.5|402.5|402.5|394|394|1
1083902400000|2004-05-07 04:00:00|394.5|394.5|393.5|393.5|398|398|392|392|1
1084161600000|2004-05-10 04:00:00|393.5|393.5|378.5|378.5|393.5|393.5|376|376|1
1084248000000|2004-05-11 04:00:00|378.5|378.5|370|370|380|380|370|370|1
1084334400000|2004-05-12 04:00:00|370|370|362|362|375|375|359.5|359.5|1
1084420800000|2004-05-13 04:00:00|362|362|362.25|362.25|366.5|366.5|360|360|1
1084507200000|2004-05-14 04:00:00|362.25|362.25|354|354|362.5|362.5|354|354|1
1084766400000|2004-05-17 04:00:00|354|354|367.75|367.75|368.75|368.75|354|354|1
1084852800000|2004-05-18 04:00:00|367.75|367.75|370.5|370.5|374|374|365|365|1
1084939200000|2004-05-19 04:00:00|370.5|370.5|377|377|379|379|370.5|370.5|1
1085025600000|2004-05-20 04:00:00|377|377|370.25|370.25|378.25|378.25|365|365|1
1085112000000|2004-05-21 04:00:00|370.25|370.25|368.25|368.25|374|374|365.25|365.25|1
1085371200000|2004-05-24 04:00:00|368.25|368.25|378.5|378.5|380|380|368.25|368.25|1
1085457600000|2004-05-25 04:00:00|378.5|378.5|378|378|382.75|382.75|374|374|1
1085544000000|2004-05-26 04:00:00|378|378|381.5|381.5|382.25|382.25|376|376|1
1085630400000|2004-05-27 04:00:00|381.5|381.5|369.25|369.25|382.25|382.25|366.25|366.25|1
1085716800000|2004-05-28 04:00:00|369.25|369.25|362|362|372|372|361|361|1
1085976000000|2004-05-31 04:00:00|362|362|||372.5|372.5|362|362|1
1086062400000|2004-06-01 04:00:00|||388.25|388.25|391|391|365|365|1
1086148800000|2004-06-02 04:00:00|388.25|388.25|375|375|388.25|388.25|370.5|370.5|1
1086235200000|2004-06-03 04:00:00|375|375|367.25|367.25|375|375|366.25|366.25|1
1086321600000|2004-06-04 04:00:00|367.25|367.25|370|370|373|373|367.25|367.25|1
1086580800000|2004-06-07 04:00:00|370|370|363|363|370|370|360.5|360.5|1
1086667200000|2004-06-08 04:00:00|363|363|363|363|366.5|366.5|359|359|1
1086753600000|2004-06-09 04:00:00|363|363|360|360|366|366|358|358|1
1086840000000|2004-06-10 04:00:00|360|360|350.5|350.5|361.5|361.5|350|350|1
1086926400000|2004-06-11 04:00:00|350.5|350.5|350.5|350.5|352.5|352.5|349.5|349.5|1
1087185600000|2004-06-14 04:00:00|350.5|350.5|356.5|356.5|360|360|349.25|349.25|1
1087272000000|2004-06-15 04:00:00|356.5|356.5|351|351|358.25|358.25|348|348|1
1087358400000|2004-06-16 04:00:00|351|351|352|352|357.5|357.5|351|351|1
1087444800000|2004-06-17 04:00:00|352|352|352.5|352.5|356|356|350|350|1
1087531200000|2004-06-18 04:00:00|352.5|352.5|352.75|352.75|354|354|351|351|1
1087790400000|2004-06-21 04:00:00|352.75|352.75|354.25|354.25|357.5|357.5|350|350|1
1087876800000|2004-06-22 04:00:00|354.25|354.25|343.75|343.75|354.25|354.25|343|343|1
1087963200000|2004-06-23 04:00:00|343.75|343.75|345.25|345.25|347.25|347.25|341|341|1
1088049600000|2004-06-24 04:00:00|345.25|345.25|339.5|339.5|347|347|338|338|1
1088136000000|2004-06-25 04:00:00|339.5|339.5|341.25|341.25|344|344|337.5|337.5|1
1088395200000|2004-06-28 04:00:00|341.25|341.25|338.5|338.5|343|343|336.5|336.5|1
1088481600000|2004-06-29 04:00:00|338.5|338.5|337.5|337.5|342|342|335|335|1
1088568000000|2004-06-30 04:00:00|337.5|337.5|338|338|340|340|328|328|1
1088654400000|2004-07-01 04:00:00|338|338|330.5|330.5|338|338|330|330|1
1088740800000|2004-07-02 04:00:00|330.5|330.5|335|335|335|335|328|328|1
1089000000000|2004-07-05 04:00:00|335|335|||336|336|335|335|1
1089086400000|2004-07-06 04:00:00|||338.5|338.5|340|340|331|331|1
1089172800000|2004-07-07 04:00:00|338.5|338.5|341|341|348|348|338.5|338.5|1
1089259200000|2004-07-08 04:00:00|341|341|334|334|342.25|342.25|332.5|332.5|1
1089345600000|2004-07-09 04:00:00|334|334|330|330|336|336|330|330|1
1089604800000|2004-07-12 04:00:00|330|330|339|339|339|339|330|330|1
1089691200000|2004-07-13 04:00:00|339|339|333|333|339|339|332|332|1
1089777600000|2004-07-14 04:00:00|333|333|337|337|339.5|339.5|332|332|1
1089864000000|2004-07-15 04:00:00|337|337|333.25|333.25|346.25|346.25|331|331|1
1089950400000|2004-07-16 04:00:00|333.25|333.25|333.25|333.25|337|337|331|331|1
1090209600000|2004-07-19 04:00:00|333.25|333.25|335.5|335.5|337.5|337.5|330|330|1
1090296000000|2004-07-20 04:00:00|335.5|335.5|331.25|331.25|336.75|336.75|329.5|329.5|1
1090382400000|2004-07-21 04:00:00|331.25|331.25|324|324|332|332|323.5|323.5|1
1090468800000|2004-07-22 04:00:00|324|324|322.75|322.75|326.5|326.5|322|322|1
1090555200000|2004-07-23 04:00:00|322.75|322.75|328.75|328.75|330.5|330.5|322.75|322.75|1
1090814400000|2004-07-26 04:00:00|328.75|328.75|323.75|323.75|329.25|329.25|320.75|320.75|1
1090900800000|2004-07-27 04:00:00|323.75|323.75|321.25|321.25|324.5|324.5|319.5|319.5|1
1090987200000|2004-07-28 04:00:00|321.25|321.25|314.75|314.75|322|322|314|314|1
1091073600000|2004-07-29 04:00:00|314.75|314.75|312.75|312.75|319.5|319.5|311.5|311.5|1
1091160000000|2004-07-30 04:00:00|312.75|312.75|312.25|312.25|315.5|315.5|310|310|1
1091419200000|2004-08-02 04:00:00|312.25|312.25|317|317|318.5|318.5|309|309|1
1091505600000|2004-08-03 04:00:00|317|317|317|317|318.5|318.5|313.5|313.5|1
1091592000000|2004-08-04 04:00:00|317|317|318.5|318.5|321.25|321.25|314|314|1
1091678400000|2004-08-05 04:00:00|318.5|318.5|321.5|321.5|323|323|318|318|1
1091764800000|2004-08-06 04:00:00|321.5|321.5|315.75|315.75|324|324|315|315|1
1092024000000|2004-08-09 04:00:00|315.75|315.75|316|316|319.75|319.75|314.5|314.5|1
1092110400000|2004-08-10 04:00:00|316|316|312|312|317.25|317.25|311.5|311.5|1
1092196800000|2004-08-11 04:00:00|312|312|304.75|304.75|314|314|304|304|1
1092283200000|2004-08-12 04:00:00|304.75|304.75|299.5|299.5|304.75|304.75|298|298|1
1092369600000|2004-08-13 04:00:00|299.5|299.5|299.5|299.5|301|301|298|298|1
1092628800000|2004-08-16 04:00:00|299.5|299.5|302.75|302.75|306|306|295.5|295.5|1
1092715200000|2004-08-17 04:00:00|302.75|302.75|308.75|308.75|310|310|302.75|302.75|1
1092801600000|2004-08-18 04:00:00|308.75|308.75|301.75|301.75|308.75|308.75|301.25|301.25|1
1092888000000|2004-08-19 04:00:00|301.75|301.75|309.5|309.5|311|311|301.25|301.25|1
1092974400000|2004-08-20 04:00:00|309.5|309.5|312|312|313|313|307.5|307.5|1
1093233600000|2004-08-23 04:00:00|312|312|321|321|321.5|321.5|310|310|1
1093320000000|2004-08-24 04:00:00|321|321|311.5|311.5|321|321|311|311|1
1093406400000|2004-08-25 04:00:00|311.5|311.5|306|306|316|316|304.5|304.5|1
1093492800000|2004-08-26 04:00:00|306|306|305.75|305.75|308.5|308.5|304.25|304.25|1
1093579200000|2004-08-27 04:00:00|305.75|305.75|301.5|301.5|306.5|306.5|299.5|299.5|1
1093838400000|2004-08-30 04:00:00|301.5|301.5|303.25|303.25|309|309|301|301|1
1093924800000|2004-08-31 04:00:00|303.25|303.25|309.75|309.75|310.25|310.25|302|302|1
1094011200000|2004-09-01 04:00:00|309.75|309.75|317.5|317.5|319|319|308.75|308.75|1
1094097600000|2004-09-02 04:00:00|317.5|317.5|311.25|311.25|319|319|308.5|308.5|1
1094184000000|2004-09-03 04:00:00|311.25|311.25|308|308|311.25|311.25|306.75|306.75|1
1094529600000|2004-09-07 04:00:00|308|308|305.75|305.75|308|308|302.5|302.5|1
1094616000000|2004-09-08 04:00:00|305.75|305.75|309.25|309.25|309.25|309.25|305.75|305.75|1
1094702400000|2004-09-09 04:00:00|309.25|309.25|311.5|311.5|313.5|313.5|309.25|309.25|1
1094788800000|2004-09-10 04:00:00|311.5|311.5|323|323|323|323|307|307|1
1095048000000|2004-09-13 04:00:00|323|323|328.5|328.5|331.5|331.5|320|320|1
1095134400000|2004-09-14 04:00:00|328.5|328.5|327.25|327.25|328.5|328.5|325.5|325.5|1
1095220800000|2004-09-15 04:00:00|327.25|327.25|337.25|337.25|341|341|327.25|327.25|1
1095307200000|2004-09-16 04:00:00|337.25|337.25|338.25|338.25|341.25|341.25|332|332|1
1095393600000|2004-09-17 04:00:00|338.25|338.25|333.25|333.25|341.5|341.5|331|331|1
1095652800000|2004-09-20 04:00:00|333.25|333.25|328.75|328.75|333.25|333.25|325|325|1
1095739200000|2004-09-21 04:00:00|328.75|328.75|334.75|334.75|336.75|336.75|327.25|327.25|1
1095825600000|2004-09-22 04:00:00|334.75|334.75|325.75|325.75|336.5|336.5|325|325|1
1095912000000|2004-09-23 04:00:00|325.75|325.75|325.25|325.25|329|329|321.5|321.5|1
1095998400000|2004-09-24 04:00:00|325.25|325.25|321.75|321.75|327.75|327.75|321|321|1
1096257600000|2004-09-27 04:00:00|321.75|321.75|320.5|320.5|325|325|315.5|315.5|1
1096344000000|2004-09-28 04:00:00|320.5|320.5|315.75|315.75|323.5|323.5|315.5|315.5|1
1096430400000|2004-09-29 04:00:00|315.75|315.75|319.75|319.75|321.5|321.5|315.75|315.75|1
1096516800000|2004-09-30 04:00:00|319.75|319.75|306.75|306.75|321|321|305.75|305.75|1
1096603200000|2004-10-01 04:00:00|306.75|306.75|303.75|303.75|308.5|308.5|300.5|300.5|1
1096862400000|2004-10-04 04:00:00|303.75|303.75|302.5|302.5|305.5|305.5|300|300|1
1096948800000|2004-10-05 04:00:00|302.5|302.5|306.25|306.25|307.25|307.25|299|299|1
1097035200000|2004-10-06 04:00:00|306.25|306.25|302|302|307.5|307.5|301|301|1
1097121600000|2004-10-07 04:00:00|302|302|302.75|302.75|306.5|306.5|301|301|1
1097208000000|2004-10-08 04:00:00|302.75|302.75|303.25|303.25|307.75|307.75|301|301|1
1097467200000|2004-10-11 04:00:00|303.25|303.25|303|303|305|305|301|301|1
1097553600000|2004-10-12 04:00:00|303|303|311|311|312|312|297|297|1
1097640000000|2004-10-13 04:00:00|311|311|312|312|313|313|308|308|1
1097726400000|2004-10-14 04:00:00|312|312|314|314|315.5|315.5|310.75|310.75|1
1097812800000|2004-10-15 04:00:00|314|314|319.25|319.25|319.5|319.5|313.5|313.5|1
1098072000000|2004-10-18 04:00:00|319.25|319.25|314.75|314.75|321|321|312.75|312.75|1
1098158400000|2004-10-19 04:00:00|314.75|314.75|319.25|319.25|320.75|320.75|312.75|312.75|1
1098244800000|2004-10-20 04:00:00|319.25|319.25|313.5|313.5|321.25|321.25|312.75|312.75|1
1098331200000|2004-10-21 04:00:00|313.5|313.5|311.75|311.75|314.5|314.5|309|309|1
1098417600000|2004-10-22 04:00:00|311.75|311.75|308.5|308.5|312|312|308|308|1
1098676800000|2004-10-25 04:00:00|308.5|308.5|316|316|319.5|319.5|308.5|308.5|1
1098763200000|2004-10-26 04:00:00|316|316|315.5|315.5|317|317|311.5|311.5|1
1098849600000|2004-10-27 04:00:00|315.5|315.5|319.25|319.25|321.75|321.75|314.5|314.5|1
1098936000000|2004-10-28 04:00:00|319.25|319.25|322.25|322.25|324|324|318|318|1
1099022400000|2004-10-29 04:00:00|322.25|322.25|316.5|316.5|326|326|314|314|1
1099285200000|2004-11-01 05:00:00|316.5|316.5|306.25|306.25|316.5|316.5|304.5|304.5|1
1099371600000|2004-11-02 05:00:00|306.25|306.25|302.25|302.25|309.75|309.75|302|302|1
1099458000000|2004-11-03 05:00:00|302.25|302.25|300.25|300.25|304.5|304.5|298.5|298.5|1
1099544400000|2004-11-04 05:00:00|300.25|300.25|303|303|305|305|297.25|297.25|1
1099630800000|2004-11-05 05:00:00|303|303|306.5|306.5|309|309|300.5|300.5|1
1099890000000|2004-11-08 05:00:00|306.5|306.5|308.75|308.75|309.25|309.25|303.5|303.5|1
1099976400000|2004-11-09 05:00:00|308.75|308.75|304.5|304.5|310.75|310.75|304|304|1
1100062800000|2004-11-10 05:00:00|304.5|304.5|303.5|303.5|310|310|303|303|1
1100149200000|2004-11-11 05:00:00|303.5|303.5|302.75|302.75|305|305|301|301|1
1100235600000|2004-11-12 05:00:00|302.75|302.75|302.75|302.75|304.25|304.25|296|296|1
1100494800000|2004-11-15 05:00:00|302.75|302.75|306.25|306.25|308.75|308.75|300.5|300.5|1
1100581200000|2004-11-16 05:00:00|306.25|306.25|310.75|310.75|311|311|305.5|305.5|1
1100667600000|2004-11-17 05:00:00|310.75|310.75|318.5|318.5|319|319|310.75|310.75|1
1100754000000|2004-11-18 05:00:00|318.5|318.5|316.25|316.25|320.5|320.5|315.5|315.5|1
1100840400000|2004-11-19 05:00:00|316.25|316.25|309.75|309.75|316.25|316.25|308.5|308.5|1
1101099600000|2004-11-22 05:00:00|309.75|309.75|302|302|313.5|313.5|301|301|1
1101186000000|2004-11-23 05:00:00|302|302|300.5|300.5|303.5|303.5|300|300|1
1101272400000|2004-11-24 05:00:00|300.5|300.5|299.25|299.25|302.25|302.25|298.5|298.5|1
1101445200000|2004-11-26 05:00:00|299.25|299.25|291.25|291.25|301.75|301.75|291|291|1
1101704400000|2004-11-29 05:00:00|291.25|291.25|287|287|292.75|292.75|286|286|1
1101790800000|2004-11-30 05:00:00|287|287|289.75|289.75|292|292|287|287|1
1101877200000|2004-12-01 05:00:00|289.75|289.75|286|286|293|293|285|285|1
1101963600000|2004-12-02 05:00:00|286|286|283.5|283.5|288|288|282.5|282.5|1
1102050000000|2004-12-03 05:00:00|283.5|283.5|291|291|291|291|283.5|283.5|1
1102309200000|2004-12-06 05:00:00|291|291|293|293|296|296|291|291|1
1102395600000|2004-12-07 05:00:00|293|293|287|287|293|293|285.75|285.75|1
1102482000000|2004-12-08 05:00:00|287|287|287.25|287.25|288.5|288.5|283.5|283.5|1
1102568400000|2004-12-09 05:00:00|287.25|287.25|290|290|291|291|287.25|287.25|1
1102654800000|2004-12-10 05:00:00|290|290|284|284|290.5|290.5|283.5|283.5|1
1102914000000|2004-12-13 05:00:00|284|284|286.75|286.75|289.25|289.25|284|284|1
1103000400000|2004-12-14 05:00:00|286.75|286.75|285|285|287.25|287.25|284|284|1
1103086800000|2004-12-15 05:00:00|285|285|302.5|302.5|304|304|285|285|1
1103173200000|2004-12-16 05:00:00|302.5|302.5|297.5|297.5|304.75|304.75|297|297|1
1103259600000|2004-12-17 05:00:00|297.5|297.5|304.25|304.25|305|305|297|297|1
1103518800000|2004-12-20 05:00:00|304.25|304.25|306|306|309.5|309.5|304.25|304.25|1
1103605200000|2004-12-21 05:00:00|306|306|305.5|305.5|307.5|307.5|302.5|302.5|1
1103691600000|2004-12-22 05:00:00|305.5|305.5|307|307|308|308|304.75|304.75|1
1103778000000|2004-12-23 05:00:00|307|307|309.5|309.5|310|310|305.5|305.5|1
1104123600000|2004-12-27 05:00:00|309.5|309.5|305|305|311.75|311.75|301|301|1
1104210000000|2004-12-28 05:00:00|305|305|305|305|306|306|298|298|1
1104296400000|2004-12-29 05:00:00|305|305|303.5|303.5|306|306|300.5|300.5|1
1104382800000|2004-12-30 05:00:00|303.5|303.5|307.5|307.5|308|308|302.5|302.5|1
1104728400000|2005-01-03 05:00:00|307.5|307.5|302.25|302.25|307.5|307.5|301.5|301.5|1
1104814800000|2005-01-04 05:00:00|302.25|302.25|296|296|302.25|302.25|292.25|292.25|1
1104901200000|2005-01-05 05:00:00|296|296|299.75|299.75|301|301|295.25|295.25|1
1104987600000|2005-01-06 05:00:00|299.75|299.75|308.25|308.25|308.5|308.5|299.25|299.25|1
1105074000000|2005-01-07 05:00:00|308.25|308.25|309.75|309.75|312|312|306.5|306.5|1
1105333200000|2005-01-10 05:00:00|309.75|309.75|307.75|307.75|309.75|309.75|303.25|303.25|1
1105419600000|2005-01-11 05:00:00|307.75|307.75|306.5|306.5|310.5|310.5|304.5|304.5|1
1105506000000|2005-01-12 05:00:00|306.5|306.5|307.25|307.25|308.5|308.5|302|302|1
1105592400000|2005-01-13 05:00:00|307.25|307.25|307.5|307.5|307.75|307.75|303.5|303.5|1
1105678800000|2005-01-14 05:00:00|307.5|307.5|297.5|297.5|307.5|307.5|297.25|297.25|1
1106024400000|2005-01-18 05:00:00|297.5|297.5|296.5|296.5|299.75|299.75|295|295|1
1106110800000|2005-01-19 05:00:00|296.5|296.5|299|299|302|302|296|296|1
1106197200000|2005-01-20 05:00:00|299|299|294.75|294.75|299.5|299.5|293.5|293.5|1
1106283600000|2005-01-21 05:00:00|294.75|294.75|295.75|295.75|297.75|297.75|294.25|294.25|1
1106542800000|2005-01-24 05:00:00|295.75|295.75|295.25|295.25|299|299|293.75|293.75|1
1106629200000|2005-01-25 05:00:00|295.25|295.25|297|297|298.75|298.75|294.5|294.5|1
1106715600000|2005-01-26 05:00:00|297|297|295.25|295.25|299.75|299.75|295|295|1
1106802000000|2005-01-27 05:00:00|295.25|295.25|289.5|289.5|295.5|295.5|288.5|288.5|1
1106888400000|2005-01-28 05:00:00|289.5|289.5|290|290|291.25|291.25|288.25|288.25|1
1107147600000|2005-01-31 05:00:00|290|290|291|291|292|292|287.5|287.5|1
1107234000000|2005-02-01 05:00:00|291|291|292.25|292.25|294|294|290.5|290.5|1
1107320400000|2005-02-02 05:00:00|292.25|292.25|288.25|288.25|293|293|287.75|287.75|1
1107406800000|2005-02-03 05:00:00|288.25|288.25|289.75|289.75|291|291|288|288|1
1107493200000|2005-02-04 05:00:00|289.75|289.75|287.75|287.75|291.5|291.5|287|287|1
1107752400000|2005-02-07 05:00:00|287.75|287.75|292.5|292.5|293|293|287.75|287.75|1
1107838800000|2005-02-08 05:00:00|292.5|292.5|291.75|291.75|295|295|289.5|289.5|1
1107925200000|2005-02-09 05:00:00|291.75|291.75|290|290|293.75|293.75|289.5|289.5|1
1108011600000|2005-02-10 05:00:00|290|290|296.25|296.25|297|297|289|289|1
1108098000000|2005-02-11 05:00:00|296.25|296.25|294.5|294.5|297.75|297.75|294.25|294.25|1
1108357200000|2005-02-14 05:00:00|294.5|294.5|301.75|301.75|302.25|302.25|294.5|294.5|1
1108443600000|2005-02-15 05:00:00|301.75|301.75|299.25|299.25|302.75|302.75|298|298|1
1108530000000|2005-02-16 05:00:00|299.25|299.25|292.5|292.5|299.25|299.25|292|292|1
1108616400000|2005-02-17 05:00:00|292.5|292.5|295.5|295.5|297|297|292|292|1
1108702800000|2005-02-18 05:00:00|295.5|295.5|296|296|297|297|293.5|293.5|1
1109048400000|2005-02-22 05:00:00|296|296|312.5|312.5|320|320|296|296|1
1109134800000|2005-02-23 05:00:00|312.5|312.5|316|316|318|318|309.25|309.25|1
1109221200000|2005-02-24 05:00:00|316|316|312.75|312.75|317.5|317.5|312|312|1
1109307600000|2005-02-25 05:00:00|312.75|312.75|323.25|323.25|324|324|310.75|310.75|1
1109566800000|2005-02-28 05:00:00|323.25|323.25|337.25|337.25|337.5|337.5|323.25|323.25|1
1109653200000|2005-03-01 05:00:00|337.25|337.25|330|330|337.25|337.25|329|329|1
1109739600000|2005-03-02 05:00:00|330|330|332|332|337|337|330|330|1
1109826000000|2005-03-03 05:00:00|332|332|330|330|332|332|326.5|326.5|1
1109912400000|2005-03-04 05:00:00|330|330|329|329|330|330|325.75|325.75|1
1110171600000|2005-03-07 05:00:00|329|329|323.25|323.25|330|330|323|323|1
1110258000000|2005-03-08 05:00:00|323.25|323.25|329|329|331.5|331.5|323|323|1
1110344400000|2005-03-09 05:00:00|329|329|333.5|333.5|334|334|328.75|328.75|1
1110430800000|2005-03-10 05:00:00|333.5|333.5|340|340|340|340|329.5|329.5|1
1110517200000|2005-03-11 05:00:00|340|340|351.5|351.5|353.5|353.5|340|340|1
1110776400000|2005-03-14 05:00:00|351.5|351.5|348|348|351.5|351.5|344.5|344.5|1
1110862800000|2005-03-15 05:00:00|348|348|368|368|369|369|348|348|1
1110949200000|2005-03-16 05:00:00|368|368|361|361|370|370|360.5|360.5|1
1111035600000|2005-03-17 05:00:00|361|361|366.5|366.5|368.5|368.5|355.5|355.5|1
1111122000000|2005-03-18 05:00:00|366.5|366.5|356.5|356.5|366.5|366.5|356|356|1
1111381200000|2005-03-21 05:00:00|356.5|356.5|342.5|342.5|356.5|356.5|340.25|340.25|1
1111467600000|2005-03-22 05:00:00|342.5|342.5|344.5|344.5|348|348|342|342|1
1111554000000|2005-03-23 05:00:00|344.5|344.5|336.75|336.75|344.5|344.5|335|335|1
1111640400000|2005-03-24 05:00:00|336.75|336.75|338.5|338.5|340.5|340.5|333.25|333.25|1
1111986000000|2005-03-28 05:00:00|338.5|338.5|336|336|339|339|332|332|1
1112072400000|2005-03-29 05:00:00|336|336|334.5|334.5|341|341|334|334|1
1112158800000|2005-03-30 05:00:00|334.5|334.5|333.5|333.5|337.75|337.75|332|332|1
1112245200000|2005-03-31 05:00:00|333.5|333.5|331|331|341.5|341.5|330|330|1
1112331600000|2005-04-01 05:00:00|331|331|322.5|322.5|332.5|332.5|319.5|319.5|1
1112587200000|2005-04-04 04:00:00|322.5|322.5|316.5|316.5|323.5|323.5|315|315|1
1112673600000|2005-04-05 04:00:00|316.5|316.5|311.25|311.25|317.5|317.5|309|309|1
1112760000000|2005-04-06 04:00:00|311.25|311.25|314.25|314.25|316.75|316.75|310.25|310.25|1
1112846400000|2005-04-07 04:00:00|314.25|314.25|314.25|314.25|316.5|316.5|313|313|1
1112932800000|2005-04-08 04:00:00|314.25|314.25|310|310|315.25|315.25|307.5|307.5|1
1113192000000|2005-04-11 04:00:00|310|310|313.5|313.5|314|314|308.75|308.75|1
1113278400000|2005-04-12 04:00:00|313.5|313.5|311|311|316.5|316.5|309.5|309.5|1
1113364800000|2005-04-13 04:00:00|311|311|310.5|310.5|313.5|313.5|309|309|1
1113451200000|2005-04-14 04:00:00|310.5|310.5|309|309|311.25|311.25|307.5|307.5|1
1113537600000|2005-04-15 04:00:00|309|309|305.25|305.25|310|310|303|303|1
1113796800000|2005-04-18 04:00:00|305.25|305.25|301.75|301.75|306|306|301.5|301.5|1
1113883200000|2005-04-19 04:00:00|301.75|301.75|308|308|308.25|308.25|301.5|301.5|1
1113969600000|2005-04-20 04:00:00|308|308|310.75|310.75|314|314|307.75|307.75|1
1114056000000|2005-04-21 04:00:00|310.75|310.75|311|311|312.5|312.5|308.75|308.75|1
1114142400000|2005-04-22 04:00:00|311|311|309.25|309.25|312.5|312.5|309|309|1
1114401600000|2005-04-25 04:00:00|309.25|309.25|320.75|320.75|330|330|309.25|309.25|1
1114488000000|2005-04-26 04:00:00|320.75|320.75|322.75|322.75|325.5|325.5|319|319|1
1114574400000|2005-04-27 04:00:00|322.75|322.75|319.5|319.5|325.5|325.5|316.75|316.75|1
1114660800000|2005-04-28 04:00:00|319.5|319.5|317.25|317.25|322.5|322.5|315|315|1
1114747200000|2005-04-29 04:00:00|317.25|317.25|318|318|327|327|315|315|1
1115006400000|2005-05-02 04:00:00|318|318|314.5|314.5|318|318|310.5|310.5|1
1115092800000|2005-05-03 04:00:00|314.5|314.5|308.25|308.25|315.5|315.5|307|307|1
1115179200000|2005-05-04 04:00:00|308.25|308.25|308.25|308.25|311.5|311.5|306.5|306.5|1
1115265600000|2005-05-05 04:00:00|308.25|308.25|305|305|309|309|305|305|1
1115352000000|2005-05-06 04:00:00|305|305|309.5|309.5|309.5|309.5|303|303|1
1115611200000|2005-05-09 04:00:00|309.5|309.5|305.5|305.5|310.5|310.5|305|305|1
1115697600000|2005-05-10 04:00:00|305.5|305.5|312.5|312.5|313|313|305.5|305.5|1
1115784000000|2005-05-11 04:00:00|312.5|312.5|306|306|312.5|312.5|306|306|1
1115870400000|2005-05-12 04:00:00|306|306|301.5|301.5|322|322|300|300|1
1115956800000|2005-05-13 04:00:00|301.5|301.5|296.5|296.5|301.5|301.5|296.5|296.5|1
1116216000000|2005-05-16 04:00:00|296.5|296.5|306.25|306.25|307.5|307.5|296.5|296.5|1
1116302400000|2005-05-17 04:00:00|306.25|306.25|310|310|312|312|306|306|1
1116388800000|2005-05-18 04:00:00|310|310|315|315|318|318|309.25|309.25|1
1116475200000|2005-05-19 04:00:00|315|315|309.5|309.5|317.5|317.5|308.25|308.25|1
1116561600000|2005-05-20 04:00:00|309.5|309.5|313|313|314.5|314.5|308.75|308.75|1
1116820800000|2005-05-23 04:00:00|313|313|333.75|333.75|339|339|313|313|1
1116907200000|2005-05-24 04:00:00|333.75|333.75|332|332|334|334|329.25|329.25|1
1116993600000|2005-05-25 04:00:00|332|332|330.25|330.25|339.75|339.75|325.5|325.5|1
1117080000000|2005-05-26 04:00:00|330.25|330.25|337.75|337.75|339.5|339.5|326|326|1
1117166400000|2005-05-27 04:00:00|337.75|337.75|335|335|342|342|333.25|333.25|1
1117512000000|2005-05-31 04:00:00|335|335|331.75|331.75|342.75|342.75|328.5|328.5|1
1117598400000|2005-06-01 04:00:00|331.75|331.75|331.5|331.5|335|335|329|329|1
1117684800000|2005-06-02 04:00:00|331.5|331.5|323.5|323.5|331.5|331.5|322|322|1
1117771200000|2005-06-03 04:00:00|323.5|323.5|323.25|323.25|325.75|325.75|321|321|1
1118030400000|2005-06-06 04:00:00|323.25|323.25|322.5|322.5|329|329|322|322|1
1118116800000|2005-06-07 04:00:00|322.5|322.5|319.25|319.25|323.25|323.25|318.5|318.5|1
1118203200000|2005-06-08 04:00:00|319.25|319.25|313.25|313.25|319.25|319.25|313|313|1
1118289600000|2005-06-09 04:00:00|313.25|313.25|314.25|314.25|317|317|312.5|312.5|1
1118376000000|2005-06-10 04:00:00|314.25|314.25|313.5|313.5|318.75|318.75|313|313|1
1118635200000|2005-06-13 04:00:00|313.5|313.5|313.75|313.75|320.5|320.5|313|313|1
1118721600000|2005-06-14 04:00:00|313.75|313.75|316|316|317.25|317.25|309.5|309.5|1
1118808000000|2005-06-15 04:00:00|316|316|323|323|324.75|324.75|315.25|315.25|1
1118894400000|2005-06-16 04:00:00|323|323|323.5|323.5|328.5|328.5|322|322|1
1118980800000|2005-06-17 04:00:00|323.5|323.5|327.5|327.5|329.5|329.5|323.5|323.5|1
1119240000000|2005-06-20 04:00:00|327.5|327.5|339|339|339.5|339.5|327.5|327.5|1
1119326400000|2005-06-21 04:00:00|339|339|335|335|345.5|345.5|332.25|332.25|1
1119412800000|2005-06-22 04:00:00|335|335|336|336|342|342|334.75|334.75|1
1119499200000|2005-06-23 04:00:00|336|336|331.75|331.75|338.75|338.75|331|331|1
1119585600000|2005-06-24 04:00:00|331.75|331.75|339.5|339.5|340|340|331|331|1
1119844800000|2005-06-27 04:00:00|339.5|339.5|331|331|340|340|325.5|325.5|1
1119931200000|2005-06-28 04:00:00|331|331|327.75|327.75|331.5|331.5|325.5|325.5|1
1120017600000|2005-06-29 04:00:00|327.75|327.75|328.5|328.5|334|334|326|326|1
1120104000000|2005-06-30 04:00:00|328.5|328.5|321.5|321.5|328.5|328.5|319|319|1
1120190400000|2005-07-01 04:00:00|321.5|321.5|324.25|324.25|325.5|325.5|320.75|320.75|1
1120536000000|2005-07-05 04:00:00|324.25|324.25|337|337|341|341|324.25|324.25|1
1120622400000|2005-07-06 04:00:00|337|337|332|332|337.25|337.25|332|332|1
1120708800000|2005-07-07 04:00:00|332|332|334.75|334.75|335.5|335.5|329.5|329.5|1
1120795200000|2005-07-08 04:00:00|334.75|334.75|328.5|328.5|334.75|334.75|328|328|1
1121054400000|2005-07-11 04:00:00|328.5|328.5|327|327|329.5|329.5|323.5|323.5|1
1121140800000|2005-07-12 04:00:00|327|327|323.75|323.75|328|328|320|320|1
1121227200000|2005-07-13 04:00:00|323.75|323.75|332|332|333.5|333.5|323.75|323.75|1
1121313600000|2005-07-14 04:00:00|332|332|338|338|341.5|341.5|331.75|331.75|1
1121400000000|2005-07-15 04:00:00|338|338|348.5|348.5|349.5|349.5|338|338|1
1121659200000|2005-07-18 04:00:00|348.5|348.5|352.25|352.25|354|354|342.25|342.25|1
1121745600000|2005-07-19 04:00:00|352.25|352.25|338.5|338.5|352.25|352.25|335|335|1
1121832000000|2005-07-20 04:00:00|338.5|338.5|333.25|333.25|338.75|338.75|331|331|1
1121918400000|2005-07-21 04:00:00|333.25|333.25|327|327|334.75|334.75|325.25|325.25|1
1122004800000|2005-07-22 04:00:00|327|327|330.5|330.5|332.75|332.75|326|326|1
1122264000000|2005-07-25 04:00:00|330.5|330.5|325.75|325.75|331|331|323.5|323.5|1
1122350400000|2005-07-26 04:00:00|325.75|325.75|328.5|328.5|333.5|333.5|325.25|325.25|1
1122436800000|2005-07-27 04:00:00|328.5|328.5|330.5|330.5|331|331|325.25|325.25|1
1122523200000|2005-07-28 04:00:00|330.5|330.5|333|333|336.5|336.5|330.5|330.5|1
1122609600000|2005-07-29 04:00:00|333|333|327.75|327.75|334.5|334.5|327.5|327.5|1
1122868800000|2005-08-01 04:00:00|327.75|327.75|330.5|330.5|334.5|334.5|326|326|1
1122955200000|2005-08-02 04:00:00|330.5|330.5|332|332|335.5|335.5|330.5|330.5|1
1123041600000|2005-08-03 04:00:00|332|332|326|326|333.5|333.5|325.5|325.5|1
1123128000000|2005-08-04 04:00:00|326|326|325|325|328.75|328.75|323.75|323.75|1
1123214400000|2005-08-05 04:00:00|325|325|320|320|326.5|326.5|317|317|1
1123473600000|2005-08-08 04:00:00|320|320|322.25|322.25|325.5|325.5|320|320|1
1123560000000|2005-08-09 04:00:00|322.25|322.25|319.5|319.5|322.5|322.5|318.5|318.5|1
1123646400000|2005-08-10 04:00:00|319.5|319.5|323.5|323.5|324.5|324.5|317.5|317.5|1
1123732800000|2005-08-11 04:00:00|323.5|323.5|326.25|326.25|328.25|328.25|322|322|1
1123819200000|2005-08-12 04:00:00|326.25|326.25|321.25|321.25|332|332|319.25|319.25|1
1124078400000|2005-08-15 04:00:00|321.25|321.25|315.75|315.75|321.25|321.25|315|315|1
1124164800000|2005-08-16 04:00:00|315.75|315.75|310.25|310.25|321.5|321.5|310|310|1
1124251200000|2005-08-17 04:00:00|310.25|310.25|314.25|314.25|314.5|314.5|310|310|1
1124337600000|2005-08-18 04:00:00|314.25|314.25|320.75|320.75|321|321|314.25|314.25|1
1124424000000|2005-08-19 04:00:00|320.75|320.75|325.25|325.25|328|328|318.75|318.75|1
1124683200000|2005-08-22 04:00:00|325.25|325.25|323|323|326.5|326.5|320|320|1
1124769600000|2005-08-23 04:00:00|323|323|317.25|317.25|324.5|324.5|316.25|316.25|1
1124856000000|2005-08-24 04:00:00|317.25|317.25|314|314|318|318|311.25|311.25|1
1124942400000|2005-08-25 04:00:00|314|314|315.75|315.75|316.25|316.25|310.25|310.25|1
1125028800000|2005-08-26 04:00:00|315.75|315.75|312.25|312.25|316.5|316.5|311|311|1
1125288000000|2005-08-29 04:00:00|312.25|312.25|310.5|310.5|315.25|315.25|309.75|309.75|1
1125374400000|2005-08-30 04:00:00|310.5|310.5|307.25|307.25|312.5|312.5|307|307|1
1125460800000|2005-08-31 04:00:00|307.25|307.25|301.5|301.5|308|308|300.75|300.75|1
1125547200000|2005-09-01 04:00:00|301.5|301.5|306.75|306.75|307.5|307.5|301.5|301.5|1
1125633600000|2005-09-02 04:00:00|306.75|306.75|305|305|308|308|303|303|1
1125979200000|2005-09-06 04:00:00|305|305|305.5|305.5|309|309|305|305|1
1126065600000|2005-09-07 04:00:00|305.5|305.5|303.5|303.5|306.25|306.25|303|303|1
1126152000000|2005-09-08 04:00:00|303.5|303.5|309|309|309|309|303.5|303.5|1
1126238400000|2005-09-09 04:00:00|309|309|313|313|313.25|313.25|309|309|1
1126497600000|2005-09-12 04:00:00|313|313|313|313|314.5|314.5|306|306|1
1126584000000|2005-09-13 04:00:00|313|313|316.5|316.5|316.5|316.5|310|310|1
1126670400000|2005-09-14 04:00:00|316.5|316.5|311.5|311.5|318.5|318.5|311|311|1
1126756800000|2005-09-15 04:00:00|311.5|311.5|322.75|322.75|327.5|327.5|311.5|311.5|1
1126843200000|2005-09-16 04:00:00|322.75|322.75|324.25|324.25|329|329|321.25|321.25|1
1127102400000|2005-09-19 04:00:00|324.25|324.25|320.25|320.25|326.25|326.25|320|320|1
1127188800000|2005-09-20 04:00:00|320.25|320.25|321.25|321.25|323|323|318.25|318.25|1
1127275200000|2005-09-21 04:00:00|321.25|321.25|325.25|325.25|325.5|325.5|320|320|1
1127361600000|2005-09-22 04:00:00|325.25|325.25|332.25|332.25|334.5|334.5|323.75|323.75|1
1127448000000|2005-09-23 04:00:00|332.25|332.25|333.5|333.5|335.5|335.5|330.75|330.75|1
1127707200000|2005-09-26 04:00:00|333.5|333.5|329.25|329.25|334|334|327.5|327.5|1
1127793600000|2005-09-27 04:00:00|329.25|329.25|327|327|330.75|330.75|325.75|325.75|1
1127880000000|2005-09-28 04:00:00|327|327|328.75|328.75|331.75|331.75|324.5|324.5|1
1127966400000|2005-09-29 04:00:00|328.75|328.75|333.5|333.5|335.5|335.5|328.75|328.75|1
1128052800000|2005-09-30 04:00:00|333.5|333.5|346.25|346.25|353|353|332|332|1
1128312000000|2005-10-03 04:00:00|346.25|346.25|348.75|348.75|352|352|345.5|345.5|1
1128398400000|2005-10-04 04:00:00|348.75|348.75|347.25|347.25|348.75|348.75|342.5|342.5|1
1128484800000|2005-10-05 04:00:00|347.25|347.25|345|345|347.75|347.75|342.75|342.75|1
1128571200000|2005-10-06 04:00:00|345|345|345.25|345.25|346.5|346.5|340.5|340.5|1
1128657600000|2005-10-07 04:00:00|345.25|345.25|338|338|345.25|345.25|336.75|336.75|1
1128916800000|2005-10-10 04:00:00|338|338|339.75|339.75|341.25|341.25|337.5|337.5|1
1129003200000|2005-10-11 04:00:00|339.75|339.75|342.75|342.75|344.5|344.5|339|339|1
1129089600000|2005-10-12 04:00:00|342.75|342.75|347.5|347.5|350|350|341.5|341.5|1
1129176000000|2005-10-13 04:00:00|347.5|347.5|343.5|343.5|347.5|347.5|342|342|1
1129262400000|2005-10-14 04:00:00|343.5|343.5|339|339|344.25|344.25|335.75|335.75|1
1129521600000|2005-10-17 04:00:00|339|339|336.25|336.25|339.25|339.25|334.5|334.5|1
1129608000000|2005-10-18 04:00:00|336.25|336.25|328.75|328.75|338|338|328.5|328.5|1
1129694400000|2005-10-19 04:00:00|328.75|328.75|327.75|327.75|330|330|326.25|326.25|1
1129780800000|2005-10-20 04:00:00|327.75|327.75|332.25|332.25|333.25|333.25|326|326|1
1129867200000|2005-10-21 04:00:00|332.25|332.25|330|330|332.75|332.75|328|328|1
1130126400000|2005-10-24 04:00:00|330|330|323.25|323.25|330|330|322.5|322.5|1
1130212800000|2005-10-25 04:00:00|323.25|323.25|325.5|325.5|326.5|326.5|322.25|322.25|1
1130299200000|2005-10-26 04:00:00|325.5|325.5|323.5|323.5|329|329|322.75|322.75|1
1130385600000|2005-10-27 04:00:00|323.5|323.5|324.5|324.5|326.5|326.5|322|322|1
1130472000000|2005-10-28 04:00:00|324.5|324.5|317.75|317.75|326.5|326.5|315.5|315.5|1
1130734800000|2005-10-31 05:00:00|317.75|317.75|317|317|319.5|319.5|316|316|1
1130821200000|2005-11-01 05:00:00|317|317|317|317|320.5|320.5|314.5|314.5|1
1130907600000|2005-11-02 05:00:00|317|317|313|313|317.5|317.5|312|312|1
1130994000000|2005-11-03 05:00:00|313|313|313.25|313.25|314|314|310|310|1
1131080400000|2005-11-04 05:00:00|313.25|313.25|311.25|311.25|315.5|315.5|310.5|310.5|1
1131339600000|2005-11-07 05:00:00|311.25|311.25|310|310|313.5|313.5|308.75|308.75|1
1131426000000|2005-11-08 05:00:00|310|310|313|313|315.75|315.75|310|310|1
1131512400000|2005-11-09 05:00:00|313|313|315|315|317.5|317.5|312|312|1
1131598800000|2005-11-10 05:00:00|315|315|309.75|309.75|317.5|317.5|309.5|309.5|1
1131685200000|2005-11-11 05:00:00|309.75|309.75|311.5|311.5|314|314|309.75|309.75|1
1131944400000|2005-11-14 05:00:00|311.5|311.5|311.75|311.75|315|315|310.25|310.25|1
1132030800000|2005-11-15 05:00:00|311.75|311.75|307|307|316|316|306|306|1
1132117200000|2005-11-16 05:00:00|307|307|306.75|306.75|309|309|304.5|304.5|1
1132203600000|2005-11-17 05:00:00|306.75|306.75|304.75|304.75|308|308|303.75|303.75|1
1132290000000|2005-11-18 05:00:00|304.75|304.75|302|302|306|306|301.25|301.25|1
1132549200000|2005-11-21 05:00:00|302|302|298.5|298.5|303.5|303.5|298|298|1
1132635600000|2005-11-22 05:00:00|298.5|298.5|297|297|302|302|295.25|295.25|1
1132722000000|2005-11-23 05:00:00|297|297|297|297|299.5|299.5|296.5|296.5|1
1132894800000|2005-11-25 05:00:00|297|297|297|297|298.5|298.5|295.5|295.5|1
1133154000000|2005-11-28 05:00:00|297|297|297.5|297.5|298|298|294.5|294.5|1
1133240400000|2005-11-29 05:00:00|297.5|297.5|300.5|300.5|302|302|297.5|297.5|1
1133326800000|2005-11-30 05:00:00|300.5|300.5|304|304|305|305|295.5|295.5|1
1133413200000|2005-12-01 05:00:00|304|304|305.5|305.5|306.75|306.75|301|301|1
1133499600000|2005-12-02 05:00:00|305.5|305.5|303.5|303.5|306.5|306.5|303|303|1
1133758800000|2005-12-05 05:00:00|303.5|303.5|304.5|304.5|308.5|308.5|303|303|1
1133845200000|2005-12-06 05:00:00|304.5|304.5|299.75|299.75|305|305|299|299|1
1133931600000|2005-12-07 05:00:00|299.75|299.75|297.25|297.25|299.75|299.75|295|295|1
1134018000000|2005-12-08 05:00:00|297.25|297.25|295.5|295.5|299.5|299.5|294.5|294.5|1
1134104400000|2005-12-09 05:00:00|295.5|295.5|293|293|296|296|292.5|292.5|1
1134363600000|2005-12-12 05:00:00|293|293|299.5|299.5|299.5|299.5|293|293|1
1134450000000|2005-12-13 05:00:00|299.5|299.5|304|304|304|304|298|298|1
1134536400000|2005-12-14 05:00:00|304|304|309.5|309.5|309.5|309.5|304|304|1
1134622800000|2005-12-15 05:00:00|309.5|309.5|318.75|318.75|326.75|326.75|309.5|309.5|1
1134709200000|2005-12-16 05:00:00|318.75|318.75|319.75|319.75|323|323|317.5|317.5|1
1134968400000|2005-12-19 05:00:00|319.75|319.75|323.25|323.25|323.5|323.5|318.5|318.5|1
1135054800000|2005-12-20 05:00:00|323.25|323.25|328|328|329|329|323.25|323.25|1
1135141200000|2005-12-21 05:00:00|328|328|327.5|327.5|328.5|328.5|324.75|324.75|1
1135227600000|2005-12-22 05:00:00|327.5|327.5|330.75|330.75|331.25|331.25|327.5|327.5|1
1135314000000|2005-12-23 05:00:00|330.75|330.75|334.5|334.5|336|336|330.5|330.5|1
1135659600000|2005-12-27 05:00:00|334.5|334.5|340|340|340.5|340.5|332|332|1
1135746000000|2005-12-28 05:00:00|340|340|345.5|345.5|346.5|346.5|339.25|339.25|1
1135832400000|2005-12-29 05:00:00|345.5|345.5|337.25|337.25|347|347|337|337|1
1135918800000|2005-12-30 05:00:00|337.25|337.25|339.25|339.25|340|340|334.5|334.5|1
1136264400000|2006-01-03 05:00:00|339.25|339.25|346|346|346.5|346.5|339.25|339.25|1
1136350800000|2006-01-04 05:00:00|346|346|346.25|346.25|346.75|346.75|340.5|340.5|1
1136437200000|2006-01-05 05:00:00|346.25|346.25|339.75|339.75|346.75|346.75|338.75|338.75|1
1136523600000|2006-01-06 05:00:00|339.75|339.75|330.75|330.75|341.5|341.5|330.25|330.25|1
1136782800000|2006-01-09 05:00:00|330.75|330.75|326.5|326.5|330.75|330.75|323.75|323.75|1
1136869200000|2006-01-10 05:00:00|326.5|326.5|329.25|329.25|329.5|329.5|324.75|324.75|1
1136955600000|2006-01-11 05:00:00|329.25|329.25|330.5|330.5|331|331|326|326|1
1137042000000|2006-01-12 05:00:00|330.5|330.5|333.25|333.25|335|335|325.75|325.75|1
1137128400000|2006-01-13 05:00:00|333.25|333.25|334.75|334.75|335|335|331.5|331.5|1
1137474000000|2006-01-17 05:00:00|334.75|334.75|328.75|328.75|336.5|336.5|326|326|1
1137560400000|2006-01-18 05:00:00|328.75|328.75|322.5|322.5|328.75|328.75|321.5|321.5|1
1137646800000|2006-01-19 05:00:00|322.5|322.5|326.5|326.5|328|328|321.5|321.5|1
1137733200000|2006-01-20 05:00:00|326.5|326.5|326.5|326.5|328.5|328.5|324|324|1
1137992400000|2006-01-23 05:00:00|326.5|326.5|326|326|331|331|324.5|324.5|1
1138078800000|2006-01-24 05:00:00|326|326|332.5|332.5|333.5|333.5|324.75|324.75|1
1138165200000|2006-01-25 05:00:00|332.5|332.5|342|342|345|345|331.5|331.5|1
1138251600000|2006-01-26 05:00:00|342|342|344.5|344.5|345.5|345.5|340|340|1
1138338000000|2006-01-27 05:00:00|344.5|344.5|343.5|343.5|350|350|341.5|341.5|1
1138597200000|2006-01-30 05:00:00|343.5|343.5|345.25|345.25|349|349|343.5|343.5|1
1138683600000|2006-01-31 05:00:00|345.25|345.25|343.25|343.25|347.75|347.75|338.5|338.5|1
1138770000000|2006-02-01 05:00:00|343.25|343.25|339.25|339.25|343.5|343.5|337.5|337.5|1
1138856400000|2006-02-02 05:00:00|339.25|339.25|347.25|347.25|348|348|338.25|338.25|1
1138942800000|2006-02-03 05:00:00|347.25|347.25|356.5|356.5|361.5|361.5|347.25|347.25|1
1139202000000|2006-02-06 05:00:00|356.5|356.5|355|355|360|360|353|353|1
1139288400000|2006-02-07 05:00:00|355|355|351.75|351.75|358.75|358.75|351.5|351.5|1
1139374800000|2006-02-08 05:00:00|351.75|351.75|356.75|356.75|359.25|359.25|348|348|1
1139461200000|2006-02-09 05:00:00|356.75|356.75|363.25|363.25|365|365|356|356|1
1139547600000|2006-02-10 05:00:00|363.25|363.25|355.25|355.25|364.75|364.75|351.5|351.5|1
1139806800000|2006-02-13 05:00:00|355.25|355.25|348|348|359|359|347.5|347.5|1
1139893200000|2006-02-14 05:00:00|348|348|347.25|347.25|349|349|342.75|342.75|1
1139979600000|2006-02-15 05:00:00|347.25|347.25|352|352|353|353|344|344|1
1140066000000|2006-02-16 05:00:00|352|352|359|359|360|360|351.5|351.5|1
1140152400000|2006-02-17 05:00:00|359|359|368|368|369|369|357|357|1
1140498000000|2006-02-21 05:00:00|368|368|372.5|372.5|377|377|367|367|1
1140584400000|2006-02-22 05:00:00|372.5|372.5|365.5|365.5|372.5|372.5|362|362|1
1140670800000|2006-02-23 05:00:00|365.5|365.5|366.25|366.25|370.5|370.5|362.5|362.5|1
1140757200000|2006-02-24 05:00:00|366.25|366.25|368.25|368.25|370|370|363.5|363.5|1
1141016400000|2006-02-27 05:00:00|368.25|368.25|373.25|373.25|374|374|363.5|363.5|1
1141102800000|2006-02-28 05:00:00|373.25|373.25|370.25|370.25|378|378|370|370|1
1141189200000|2006-03-01 05:00:00|370.25|370.25|362.75|362.75|370.25|370.25|359.5|359.5|1
1141275600000|2006-03-02 05:00:00|362.75|362.75|369|369|369|369|359|359|1
1141362000000|2006-03-03 05:00:00|369|369|373.5|373.5|373.5|373.5|366.25|366.25|1
1141621200000|2006-03-06 05:00:00|373.5|373.5|370|370|373.5|373.5|364.5|364.5|1
1141707600000|2006-03-07 05:00:00|370|370|370.5|370.5|375|375|369.5|369.5|1
1141794000000|2006-03-08 05:00:00|370.5|370.5|376|376|377|377|370|370|1
1141880400000|2006-03-09 05:00:00|376|376|370.75|370.75|377|377|370|370|1
1141966800000|2006-03-10 05:00:00|370.75|370.75|374.5|374.5|380|380|369.25|369.25|1
1142226000000|2006-03-13 05:00:00|374.5|374.5|360|360|374.5|374.5|359|359|1
1142312400000|2006-03-14 05:00:00|360|360|352|352|360|360|348.5|348.5|1
1142398800000|2006-03-15 05:00:00|352|352|362|362|366.5|366.5|352|352|1
1142485200000|2006-03-16 05:00:00|362|362|352.75|352.75|363|363|351|351|1
1142571600000|2006-03-17 05:00:00|352.75|352.75|357.5|357.5|359|359|351|351|1
1142830800000|2006-03-20 05:00:00|357.5|357.5|350.25|350.25|357.5|357.5|347.5|347.5|1
1142917200000|2006-03-21 05:00:00|350.25|350.25|352.5|352.5|354.5|354.5|349|349|1
1143003600000|2006-03-22 05:00:00|352.5|352.5|349.25|349.25|355.25|355.25|348.5|348.5|1
1143090000000|2006-03-23 05:00:00|349.25|349.25|344|344|350|350|343.5|343.5|1
1143176400000|2006-03-24 05:00:00|344|344|342.5|342.5|345|345|340|340|1
1143435600000|2006-03-27 05:00:00|342.5|342.5|339.75|339.75|344.25|344.25|339|339|1
1143522000000|2006-03-28 05:00:00|339.75|339.75|341.25|341.25|343.25|343.25|338.5|338.5|1
1143608400000|2006-03-29 05:00:00|341.25|341.25|341.75|341.75|345.75|345.75|340.5|340.5|1
1143694800000|2006-03-30 05:00:00|341.75|341.75|344.5|344.5|345.75|345.75|340.25|340.25|1
1143781200000|2006-03-31 05:00:00|344.5|344.5|347.75|347.75|350.5|350.5|343|343|1
1144036800000|2006-04-03 04:00:00|347.75|347.75|342|342|349.5|349.5|340.5|340.5|1
1144123200000|2006-04-04 04:00:00|342|342|342.75|342.75|344.5|344.5|340.25|340.25|1
1144209600000|2006-04-05 04:00:00|342.75|342.75|347|347|347.5|347.5|341|341|1
1144296000000|2006-04-06 04:00:00|347|347|352.5|352.5|356.5|356.5|347|347|1
1144382400000|2006-04-07 04:00:00|352.5|352.5|351.25|351.25|353.5|353.5|347.75|347.75|1
1144641600000|2006-04-10 04:00:00|351.25|351.25|361|361|361.5|361.5|351.25|351.25|1
1144728000000|2006-04-11 04:00:00|361|361|367.5|367.5|369.5|369.5|357.5|357.5|1
1144814400000|2006-04-12 04:00:00|367.5|367.5|360.5|360.5|368.5|368.5|360|360|1
1144900800000|2006-04-13 04:00:00|360.5|360.5|357.5|357.5|363.25|363.25|357|357|1
1145246400000|2006-04-17 04:00:00|357.5|357.5|349.5|349.5|357.5|357.5|348.75|348.75|1
1145332800000|2006-04-18 04:00:00|349.5|349.5|355|355|356.75|356.75|349.5|349.5|1
1145419200000|2006-04-19 04:00:00|355|355|354.75|354.75|357.5|357.5|349|349|1
1145505600000|2006-04-20 04:00:00|354.75|354.75|353|353|356.5|356.5|350|350|1
1145592000000|2006-04-21 04:00:00|353|353|352.75|352.75|354.5|354.5|344.5|344.5|1
1145851200000|2006-04-24 04:00:00|352.75|352.75|350.75|350.75|357.25|357.25|349|349|1
1145937600000|2006-04-25 04:00:00|350.75|350.75|350|350|353|353|347.5|347.5|1
1146024000000|2006-04-26 04:00:00|350|350|348.5|348.5|354|354|347.5|347.5|1
1146110400000|2006-04-27 04:00:00|348.5|348.5|342.5|342.5|348.5|348.5|340|340|1
1146196800000|2006-04-28 04:00:00|342.5|342.5|346.25|346.25|347|347|339.5|339.5|1
1146456000000|2006-05-01 04:00:00|346.25|346.25|353.25|353.25|356|356|346.25|346.25|1
1146542400000|2006-05-02 04:00:00|353.25|353.25|355.25|355.25|358.75|358.75|353|353|1
1146628800000|2006-05-03 04:00:00|355.25|355.25|354|354|355.25|355.25|351|351|1
1146715200000|2006-05-04 04:00:00|354|354|352.25|352.25|354.5|354.5|351|351|1
1146801600000|2006-05-05 04:00:00|352.25|352.25|361.25|361.25|367|367|352.25|352.25|1
1147060800000|2006-05-08 04:00:00|361.25|361.25|363.5|363.5|365|365|356|356|1
1147147200000|2006-05-09 04:00:00|363.5|363.5|375.5|375.5|379|379|363.5|363.5|1
1147233600000|2006-05-10 04:00:00|375.5|375.5|377.5|377.5|378|378|375.5|375.5|1
1147320000000|2006-05-11 04:00:00|377.5|377.5|382.5|382.5|382.5|382.5|373|373|1
1147406400000|2006-05-12 04:00:00|382.5|382.5|394|394|400|400|382.5|382.5|1
1147665600000|2006-05-15 04:00:00|394|394|399.5|399.5|406|406|394|394|1
1147752000000|2006-05-16 04:00:00|399.5|399.5|403.5|403.5|404|404|395.25|395.25|1
1147838400000|2006-05-17 04:00:00|403.5|403.5|423|423|425|425|403.5|403.5|1
1147924800000|2006-05-18 04:00:00|423|423|418.5|418.5|427|427|416|416|1
1148011200000|2006-05-19 04:00:00|418.5|418.5|416.25|416.25|418.5|418.5|408.25|408.25|1
1148270400000|2006-05-22 04:00:00|416.25|416.25|426.25|426.25|428|428|409|409|1
1148356800000|2006-05-23 04:00:00|426.25|426.25|419.75|419.75|433|433|418|418|1
1148443200000|2006-05-24 04:00:00|419.75|419.75|411.75|411.75|419.75|419.75|408.25|408.25|1
1148529600000|2006-05-25 04:00:00|411.75|411.75|409.5|409.5|415|415|404.5|404.5|1
1148616000000|2006-05-26 04:00:00|409.5|409.5|415.5|415.5|421|421|409.5|409.5|1
1148961600000|2006-05-30 04:00:00|415.5|415.5|412|412|425.5|425.5|409.5|409.5|1
1149048000000|2006-05-31 04:00:00|412|412|393.5|393.5|413.5|413.5|391|391|1
1149134400000|2006-06-01 04:00:00|393.5|393.5|392|392|398.25|398.25|389|389|1
1149220800000|2006-06-02 04:00:00|392|392|403.75|403.75|405|405|392|392|1
1149480000000|2006-06-05 04:00:00|403.75|403.75|398.5|398.5|407|407|397.5|397.5|1
1149566400000|2006-06-06 04:00:00|398.5|398.5|385|385|399.75|399.75|383|383|1
1149652800000|2006-06-07 04:00:00|385|385|387.75|387.75|391|391|380|380|1
1149739200000|2006-06-08 04:00:00|387.75|387.75|383.5|383.5|388.75|388.75|382.5|382.5|1
1149825600000|2006-06-09 04:00:00|383.5|383.5|372.5|372.5|390.5|390.5|371|371|1
1150084800000|2006-06-12 04:00:00|372.5|372.5|373.75|373.75|379.5|379.5|372.5|372.5|1
1150171200000|2006-06-13 04:00:00|373.75|373.75|369.75|369.75|377.25|377.25|368.5|368.5|1
1150257600000|2006-06-14 04:00:00|369.75|369.75|361.25|361.25|372.75|372.75|360.25|360.25|1
1150344000000|2006-06-15 04:00:00|361.25|361.25|361.5|361.5|365.75|365.75|360.5|360.5|1
1150430400000|2006-06-16 04:00:00|361.5|361.5|359|359|365.5|365.5|358|358|1
1150689600000|2006-06-19 04:00:00|359|359|358.5|358.5|362|362|356.5|356.5|1
1150776000000|2006-06-20 04:00:00|358.5|358.5|367|367|367.5|367.5|358.5|358.5|1
1150862400000|2006-06-21 04:00:00|367|367|372|372|374.75|374.75|364.75|364.75|1
1150948800000|2006-06-22 04:00:00|372|372|365.5|365.5|373|373|365|365|1
1151035200000|2006-06-23 04:00:00|365.5|365.5|363.25|363.25|369|369|362|362|1
1151294400000|2006-06-26 04:00:00|363.25|363.25|368.5|368.5|369|369|359.5|359.5|1
1151380800000|2006-06-27 04:00:00|368.5|368.5|378.25|378.25|380.5|380.5|368|368|1
1151467200000|2006-06-28 04:00:00|378.25|378.25|372|372|378.25|378.25|370|370|1
1151553600000|2006-06-29 04:00:00|372|372|374|374|375.5|375.5|367.75|367.75|1
1151640000000|2006-06-30 04:00:00|374|374|371.5|371.5|380|380|370|370|1
1151899200000|2006-07-03 04:00:00|371.5|371.5|384.25|384.25|385|385|371.25|371.25|1
1152072000000|2006-07-05 04:00:00|384.25|384.25|386.5|386.5|388|388|381|381|1
1152158400000|2006-07-06 04:00:00|386.5|386.5|390|390|391|391|384.25|384.25|1
1152244800000|2006-07-07 04:00:00|390|390|381.5|381.5|391|391|381|381|1
1152504000000|2006-07-10 04:00:00|381.5|381.5|382.5|382.5|386|386|381|381|1
1152590400000|2006-07-11 04:00:00|382.5|382.5|398|398|398|398|380|380|1
1152676800000|2006-07-12 04:00:00|398|398|390|390|401.75|401.75|387|387|1
1152763200000|2006-07-13 04:00:00|390|390|376|376|391|391|373|373|1
1152849600000|2006-07-14 04:00:00|376|376|366|366|377|377|363|363|1
1153108800000|2006-07-17 04:00:00|366|366|393|393|403|403|366|366|1
1153195200000|2006-07-18 04:00:00|393|393|398|398|400|400|391.5|391.5|1
1153281600000|2006-07-19 04:00:00|398|398|393|393|398|398|389|389|1
1153368000000|2006-07-20 04:00:00|393|393|406.5|406.5|409|409|390.75|390.75|1
1153454400000|2006-07-21 04:00:00|406.5|406.5|407.25|407.25|414|414|404|404|1
1153713600000|2006-07-24 04:00:00|407.25|407.25|400.5|400.5|407.25|407.25|399|399|1
1153800000000|2006-07-25 04:00:00|400.5|400.5|393.25|393.25|405.5|405.5|392.5|392.5|1
1153886400000|2006-07-26 04:00:00|393.25|393.25|382|382|396|396|380|380|1
1153972800000|2006-07-27 04:00:00|382|382|387.75|387.75|391|391|382|382|1
1154059200000|2006-07-28 04:00:00|387.75|387.75|388.5|388.5|391|391|385.5|385.5|1
1154318400000|2006-07-31 04:00:00|388.5|388.5|397.5|397.5|399|399|388.25|388.25|1
1154404800000|2006-08-01 04:00:00|397.5|397.5|392.5|392.5|397.5|397.5|389.5|389.5|1
1154491200000|2006-08-02 04:00:00|392.5|392.5|401.5|401.5|403.5|403.5|392.5|392.5|1
1154577600000|2006-08-03 04:00:00|401.5|401.5|395.25|395.25|405.5|405.5|392|392|1
1154664000000|2006-08-04 04:00:00|395.25|395.25|396|396|402|402|395.25|395.25|1
1154923200000|2006-08-07 04:00:00|396|396|393|393|396|396|390.5|390.5|1
1155009600000|2006-08-08 04:00:00|393|393|384|384|393.5|393.5|382.75|382.75|1
1155096000000|2006-08-09 04:00:00|384|384|388|388|390|390|382.75|382.75|1
1155182400000|2006-08-10 04:00:00|388|388|386.5|386.5|391.5|391.5|385|385|1
1155268800000|2006-08-11 04:00:00|386.5|386.5|373.75|373.75|390.25|390.25|373|373|1
1155528000000|2006-08-14 04:00:00|373.75|373.75|374|374|379|379|369.75|369.75|1
1155614400000|2006-08-15 04:00:00|374|374|376.75|376.75|378.75|378.75|373|373|1
1155700800000|2006-08-16 04:00:00|376.75|376.75|371.5|371.5|381.5|381.5|371|371|1
1155787200000|2006-08-17 04:00:00|371.5|371.5|363.5|363.5|375|375|362.5|362.5|1
1155873600000|2006-08-18 04:00:00|363.5|363.5|364.5|364.5|366.5|366.5|357.25|357.25|1
1156132800000|2006-08-21 04:00:00|364.5|364.5|365.75|365.75|368|368|363|363|1
1156219200000|2006-08-22 04:00:00|365.75|365.75|359.75|359.75|367|367|358.5|358.5|1
1156305600000|2006-08-23 04:00:00|359.75|359.75|366|366|369.5|369.5|359.5|359.5|1
1156392000000|2006-08-24 04:00:00|366|366|375.5|375.5|376|376|365.5|365.5|1
1156478400000|2006-08-25 04:00:00|375.5|375.5|378.5|378.5|387.75|387.75|373.5|373.5|1
1156737600000|2006-08-28 04:00:00|378.5|378.5|384.75|384.75|388.5|388.5|378.5|378.5|1
1156824000000|2006-08-29 04:00:00|384.75|384.75|380.5|380.5|387|387|380|380|1
1156910400000|2006-08-30 04:00:00|380.5|380.5|397.5|397.5|398|398|380.5|380.5|1
1156996800000|2006-08-31 04:00:00|397.5|397.5|404|404|405|405|395.5|395.5|1
1157083200000|2006-09-01 04:00:00|404|404|401.25|401.25|404|404|397.5|397.5|1
1157428800000|2006-09-05 04:00:00|401.25|401.25|404|404|410|410|401.25|401.25|1
1157515200000|2006-09-06 04:00:00|404|404|399|399|404|404|398|398|1
1157601600000|2006-09-07 04:00:00|399|399|403.5|403.5|404|404|395|395|1
1157688000000|2006-09-08 04:00:00|403.5|403.5|400|400|406|406|400|400|1
1157947200000|2006-09-11 04:00:00|400|400|398|398|400|400|393.5|393.5|1
1158033600000|2006-09-12 04:00:00|398|398|388.75|388.75|400|400|388|388|1
1158120000000|2006-09-13 04:00:00|388.75|388.75|381.5|381.5|394|394|381.5|381.5|1
1158206400000|2006-09-14 04:00:00|381.5|381.5|377|377|384|384|376|376|1
1158292800000|2006-09-15 04:00:00|377|377|392.5|392.5|398|398|377|377|1
1158552000000|2006-09-18 04:00:00|392.5|392.5|395.5|395.5|398.5|398.5|392.25|392.25|1
1158638400000|2006-09-19 04:00:00|395.5|395.5|409|409|411.5|411.5|395.5|395.5|1
1158724800000|2006-09-20 04:00:00|409|409|407.75|407.75|413.5|413.5|406.25|406.25|1
1158811200000|2006-09-21 04:00:00|407.75|407.75|421.5|421.5|423|423|407.5|407.5|1
1158897600000|2006-09-22 04:00:00|421.5|421.5|419|419|422|422|417.5|417.5|1
1159156800000|2006-09-25 04:00:00|419|419|413.75|413.75|419.75|419.75|411.25|411.25|1
1159243200000|2006-09-26 04:00:00|413.75|413.75|423|423|426.5|426.5|413.75|413.75|1
1159329600000|2006-09-27 04:00:00|423|423|424.25|424.25|430.75|430.75|419|419|1
1159416000000|2006-09-28 04:00:00|424.25|424.25|445.5|445.5|448|448|424.25|424.25|1
1159502400000|2006-09-29 04:00:00|445.5|445.5|443|443|453|453|441|441|1
1159761600000|2006-10-02 04:00:00|443|443|446|446|458.5|458.5|443|443|1
1159848000000|2006-10-03 04:00:00|446|446|439.5|439.5|447.5|447.5|435.25|435.25|1
1159934400000|2006-10-04 04:00:00|439.5|439.5|465|465|469.5|469.5|439.5|439.5|1
1160020800000|2006-10-05 04:00:00|465|465|464|464|487|487|460|460|1
1160107200000|2006-10-06 04:00:00|464|464|464|464|477|477|458.5|458.5|1
1160366400000|2006-10-09 04:00:00|464|464|494|494|494|494|464|464|1
1160452800000|2006-10-10 04:00:00|494|494|501|501|524|524|493|493|1
1160539200000|2006-10-11 04:00:00|501|501|531|531|541|541|500.5|500.5|1
1160625600000|2006-10-12 04:00:00|531|531|515.5|515.5|551|551|511|511|1
1160712000000|2006-10-13 04:00:00|515.5|515.5|525.5|525.5|539|539|515.5|515.5|1
1160971200000|2006-10-16 04:00:00|525.5|525.5|542.5|542.5|550|550|520|520|1
1161057600000|2006-10-17 04:00:00|542.5|542.5|531|531|557|557|528.75|528.75|1
1161144000000|2006-10-18 04:00:00|531|531|512.5|512.5|531.25|531.25|512|512|1
1161230400000|2006-10-19 04:00:00|512.5|512.5|513|513|529|529|505.5|505.5|1
1161316800000|2006-10-20 04:00:00|513|513|505|505|523|523|502.5|502.5|1
1161576000000|2006-10-23 04:00:00|505|505|517|517|521.5|521.5|499|499|1
1161662400000|2006-10-24 04:00:00|517|517|522.5|522.5|527.5|527.5|511.25|511.25|1
1161748800000|2006-10-25 04:00:00|522.5|522.5|516.75|516.75|541|541|515.25|515.25|1
1161835200000|2006-10-26 04:00:00|516.75|516.75|507.5|507.5|517.25|517.25|505|505|1
1161921600000|2006-10-27 04:00:00|507.5|507.5|508.5|508.5|526.5|526.5|500|500|1
1162184400000|2006-10-30 05:00:00|508.5|508.5|501|501|513.5|513.5|497.25|497.25|1
1162270800000|2006-10-31 05:00:00|501|501|483|483|503.75|503.75|482|482|1
1162357200000|2006-11-01 05:00:00|483|483|487.5|487.5|494|494|476.5|476.5|1
1162443600000|2006-11-02 05:00:00|487.5|487.5|491.5|491.5|510|510|487.5|487.5|1
1162530000000|2006-11-03 05:00:00|491.5|491.5|492.5|492.5|494|494|484.75|484.75|1
1162789200000|2006-11-06 05:00:00|492.5|492.5|498|498|502.5|502.5|492.5|492.5|1
1162875600000|2006-11-07 05:00:00|498|498|497|497|501|501|493.25|493.25|1
1162962000000|2006-11-08 05:00:00|497|497|504|504|519|519|497|497|1
1163048400000|2006-11-09 05:00:00|504|504|488|488|510|510|486|486|1
1163134800000|2006-11-10 05:00:00|488|488|480.5|480.5|499|499|478|478|1
1163394000000|2006-11-13 05:00:00|480.5|480.5|477|477|487.25|487.25|475|475|1
1163480400000|2006-11-14 05:00:00|477|477|486.5|486.5|492.75|492.75|470|470|1
1163566800000|2006-11-15 05:00:00|486.5|486.5|481.5|481.5|497|497|480|480|1
1163653200000|2006-11-16 05:00:00|481.5|481.5|468.75|468.75|485.5|485.5|466.25|466.25|1
1163739600000|2006-11-17 05:00:00|468.75|468.75|474|474|475|475|465|465|1
1163998800000|2006-11-20 05:00:00|474|474|475|475|486.25|486.25|471.75|471.75|1
1164085200000|2006-11-21 05:00:00|475|475|479.75|479.75|480.75|480.75|470|470|1
1164171600000|2006-11-22 05:00:00|479.75|479.75|486.25|486.25|498|498|478|478|1
1164344400000|2006-11-24 05:00:00|486.25|486.25|500|500|501|501|483|483|1
1164603600000|2006-11-27 05:00:00|500|500|490.25|490.25|508|508|485.75|485.75|1
1164690000000|2006-11-28 05:00:00|490.25|490.25|487.25|487.25|493.75|493.75|480.5|480.5|1
1164776400000|2006-11-29 05:00:00|487.25|487.25|490.5|490.5|492.25|492.25|479|479|1
1164862800000|2006-11-30 05:00:00|490.5|490.5|502|502|505.25|505.25|490.5|490.5|1
1164949200000|2006-12-01 05:00:00|502|502|500|500|507|507|496|496|1
1165208400000|2006-12-04 05:00:00|500|500|499.5|499.5|500.25|500.25|491|491|1
1165294800000|2006-12-05 05:00:00|499.5|499.5|498|498|499.5|499.5|493|493|1
1165381200000|2006-12-06 05:00:00|498|498|475|475|498|498|475|475|1
1165467600000|2006-12-07 05:00:00|475|475|477.5|477.5|478|478|469.5|469.5|1
1165554000000|2006-12-08 05:00:00|477.5|477.5|469|469|477.5|477.5|468|468|1
1165813200000|2006-12-11 05:00:00|469|469|475|475|475|475|463.5|463.5|1
1165899600000|2006-12-12 05:00:00|475|475|465|465|477.25|477.25|465|465|1
1165986000000|2006-12-13 05:00:00|465|465|472.5|472.5|473|473|464|464|1
1166072400000|2006-12-14 05:00:00|472.5|472.5|477|477|479.5|479.5|472|472|1
1166158800000|2006-12-15 05:00:00|477|477|494.25|494.25|495|495|477|477|1
1166418000000|2006-12-18 05:00:00|494.25|494.25|487.5|487.5|494.75|494.75|481.5|481.5|1
1166504400000|2006-12-19 05:00:00|487.5|487.5|492|492|494.5|494.5|482.25|482.25|1
1166590800000|2006-12-20 05:00:00|492|492|493.75|493.75|495|495|486|486|1
1166677200000|2006-12-21 05:00:00|493.75|493.75|503.25|503.25|504.5|504.5|493|493|1
1166763600000|2006-12-22 05:00:00|503.25|503.25|514|514|515|515|502.25|502.25|1
1167109200000|2006-12-26 05:00:00|514|514|516.75|516.75|521.5|521.5|513|513|1
1167195600000|2006-12-27 05:00:00|516.75|516.75|507|507|518|518|506|506|1
1167282000000|2006-12-28 05:00:00|507|507|504.25|504.25|512|512|502.5|502.5|1
1167368400000|2006-12-29 05:00:00|504.25|504.25|501|501|506.75|506.75|494.5|494.5|1
1167714000000|2007-01-02 05:00:00|501|501|501|501|501|501|490.25|490.25|1
1167800400000|2007-01-03 05:00:00|501|501|476.5|476.5|501|501|476|476|1
1167886800000|2007-01-04 05:00:00|476.5|476.5|467.5|467.5|480|480|464.5|464.5|1
1167973200000|2007-01-05 05:00:00|467.5|467.5|470.25|470.25|471|471|462|462|1
1168232400000|2007-01-08 05:00:00|470.25|470.25|464|464|471.25|471.25|455.5|455.5|1
1168318800000|2007-01-09 05:00:00|464|464|453|453|464|464|452|452|1
1168405200000|2007-01-10 05:00:00|453|453|449.5|449.5|457.5|457.5|447.5|447.5|1
1168491600000|2007-01-11 05:00:00|449.5|449.5|456.5|456.5|464.5|464.5|449.5|449.5|1
1168578000000|2007-01-12 05:00:00|456.5|456.5|479.5|479.5|486.5|486.5|456.5|456.5|1
1168923600000|2007-01-16 05:00:00|479.5|479.5|464|464|484.5|484.5|463|463|1
1169010000000|2007-01-17 05:00:00|464|464|477|477|480|480|462.5|462.5|1
1169096400000|2007-01-18 05:00:00|477|477|471|471|485|485|466.75|466.75|1
1169182800000|2007-01-19 05:00:00|471|471|467|467|473|473|464.5|464.5|1
1169442000000|2007-01-22 05:00:00|467|467|465|465|470.5|470.5|463.5|463.5|1
1169528400000|2007-01-23 05:00:00|465|465|480.25|480.25|481|481|465|465|1
1169614800000|2007-01-24 05:00:00|480.25|480.25|466|466|482.5|482.5|463.5|463.5|1
1169701200000|2007-01-25 05:00:00|466|466|468.75|468.75|472.5|472.5|461|461|1
1169787600000|2007-01-26 05:00:00|468.75|468.75|463.5|463.5|470.5|470.5|462|462|1
1170046800000|2007-01-29 05:00:00|463.5|463.5|456.5|456.5|466.25|466.25|455.5|455.5|1
1170133200000|2007-01-30 05:00:00|456.5|456.5|459.5|459.5|461.25|461.25|453.5|453.5|1
1170219600000|2007-01-31 05:00:00|459.5|459.5|467.5|467.5|470|470|459.5|459.5|1
1170306000000|2007-02-01 05:00:00|467.5|467.5|460.25|460.25|472|472|459.5|459.5|1
1170392400000|2007-02-02 05:00:00|460.25|460.25|461.25|461.25|464.5|464.5|455.75|455.75|1
1170651600000|2007-02-05 05:00:00|461.25|461.25|458.5|458.5|466|466|458|458|1
1170738000000|2007-02-06 05:00:00|458.5|458.5|451|451|460.5|460.5|450|450|1
1170824400000|2007-02-07 05:00:00|451|451|452|452|455.5|455.5|449|449|1
1170910800000|2007-02-08 05:00:00|452|452|457|457|460|460|451.5|451.5|1
1170997200000|2007-02-09 05:00:00|457|457|460.25|460.25|470.5|470.5|457|457|1
1171256400000|2007-02-12 05:00:00|460.25|460.25|455.75|455.75|464|464|454|454|1
1171342800000|2007-02-13 05:00:00|455.75|455.75|459|459|461.25|461.25|455|455|1
1171429200000|2007-02-14 05:00:00|459|459|451|451|461.25|461.25|448|448|1
1171515600000|2007-02-15 05:00:00|451|451|453.25|453.25|456|456|447.75|447.75|1
1171602000000|2007-02-16 05:00:00|453.25|453.25|468|468|470.5|470.5|451.5|451.5|1
1171947600000|2007-02-20 05:00:00|468|468|464.5|464.5|469.5|469.5|462.75|462.75|1
1172034000000|2007-02-21 05:00:00|464.5|464.5|476|476|479.25|479.25|462.75|462.75|1
1172120400000|2007-02-22 05:00:00|476|476|489.5|489.5|490.5|490.5|476|476|1
1172206800000|2007-02-23 05:00:00|489.5|489.5|484.25|484.25|490|490|483.75|483.75|1
1172466000000|2007-02-26 05:00:00|484.25|484.25|483|483|494|494|482|482|1
1172552400000|2007-02-27 05:00:00|483|483|470.25|470.25|483|483|454.75|454.75|1
1172638800000|2007-02-28 05:00:00|470.25|470.25|474.5|474.5|475|475|465|465|1
1172725200000|2007-03-01 05:00:00|474.5|474.5|468|468|474.5|474.5|455.5|455.5|1
1172811600000|2007-03-02 05:00:00|468|468|459.5|459.5|469|469|459|459|1
1173070800000|2007-03-05 05:00:00|459.5|459.5|468|468|468|468|453.5|453.5|1
1173157200000|2007-03-06 05:00:00|468|468|459.5|459.5|468.5|468.5|459.5|459.5|1
1173243600000|2007-03-07 05:00:00|459.5|459.5|466.5|466.5|466.5|466.5|459.5|459.5|1
1173330000000|2007-03-08 05:00:00|466.5|466.5|464|464|470|470|463|463|1
1173416400000|2007-03-09 05:00:00|464|464|465.5|465.5|470.5|470.5|463.75|463.75|1
1173672000000|2007-03-12 04:00:00|465.5|465.5|460|460|465.75|465.75|459.5|459.5|1
1173758400000|2007-03-13 04:00:00|460|460|456|456|462.5|462.5|455.75|455.75|1
1173844800000|2007-03-14 04:00:00|456|456|446|446|456|456|446|446|1
1173931200000|2007-03-15 04:00:00|446|446|455.5|455.5|468|468|446|446|1
1174017600000|2007-03-16 04:00:00|455.5|455.5|460.75|460.75|466.5|466.5|452|452|1
1174276800000|2007-03-19 04:00:00|460.75|460.75|455|455|465|465|452|452|1
1174363200000|2007-03-20 04:00:00|455|455|462.75|462.75|464|464|453.5|453.5|1
1174449600000|2007-03-21 04:00:00|462.75|462.75|465.5|465.5|469.75|469.75|460|460|1
1174536000000|2007-03-22 04:00:00|465.5|465.5|467|467|469.5|469.5|460.5|460.5|1
1174622400000|2007-03-23 04:00:00|467|467|461.5|461.5|468.75|468.75|460.75|460.75|1
1174881600000|2007-03-26 04:00:00|461.5|461.5|458|458|466|466|451.25|451.25|1
1174968000000|2007-03-27 04:00:00|458|458|454|454|459.75|459.75|451.25|451.25|1
1175054400000|2007-03-28 04:00:00|454|454|456.5|456.5|459|459|452|452|1
1175140800000|2007-03-29 04:00:00|456.5|456.5|461|461|469|469|455|455|1
1175227200000|2007-03-30 04:00:00|461|461|438|438|466|466|431|431|1
1175486400000|2007-04-02 04:00:00|438|438|428|428|438|438|412|412|1
1175572800000|2007-04-03 04:00:00|428|428|419|419|431.75|431.75|418|418|1
1175659200000|2007-04-04 04:00:00|419|419|431.25|431.25|437.25|437.25|419|419|1
1175745600000|2007-04-05 04:00:00|431.25|431.25|445|445|450|450|431.25|431.25|1
1176091200000|2007-04-09 04:00:00|445|445|447.5|447.5|475|475|441.75|441.75|1
1176177600000|2007-04-10 04:00:00|447.5|447.5|457.75|457.75|464|464|447.5|447.5|1
1176264000000|2007-04-11 04:00:00|457.75|457.75|456.25|456.25|464.25|464.25|455.5|455.5|1
1176350400000|2007-04-12 04:00:00|456.25|456.25|458|458|463|463|448.75|448.75|1
1176436800000|2007-04-13 04:00:00|458|458|478.5|478.5|485.5|485.5|458|458|1
1176696000000|2007-04-16 04:00:00|478.5|478.5|475.25|475.25|480|480|471.5|471.5|1
1176782400000|2007-04-17 04:00:00|475.25|475.25|477.5|477.5|489.75|489.75|474.5|474.5|1
1176868800000|2007-04-18 04:00:00|477.5|477.5|474.5|474.5|485|485|474|474|1
1176955200000|2007-04-19 04:00:00|474.5|474.5|496|496|497|497|474.5|474.5|1
1177041600000|2007-04-20 04:00:00|496|496|502|502|514|514|490.25|490.25|1
1177300800000|2007-04-23 04:00:00|502|502|494|494|504|504|490.25|490.25|1
1177387200000|2007-04-24 04:00:00|494|494|483.5|483.5|494|494|479.5|479.5|1
1177473600000|2007-04-25 04:00:00|483.5|483.5|506.25|506.25|513.5|513.5|483.5|483.5|1
1177560000000|2007-04-26 04:00:00|506.25|506.25|507|507|519.75|519.75|503.5|503.5|1
1177646400000|2007-04-27 04:00:00|507|507|500.5|500.5|507|507|492.5|492.5|1
1177905600000|2007-04-30 04:00:00|500.5|500.5|485.5|485.5|500.5|500.5|482|482|1
1177992000000|2007-05-01 04:00:00|485.5|485.5|488.5|488.5|489|489|468.5|468.5|1
1178078400000|2007-05-02 04:00:00|488.5|488.5|479.5|479.5|488.5|488.5|477.25|477.25|1
1178164800000|2007-05-03 04:00:00|479.5|479.5|481|481|485|485|479|479|1
1178251200000|2007-05-04 04:00:00|481|481|482|482|482|482|476|476|1
1178510400000|2007-05-07 04:00:00|482|482|482|482|484.5|484.5|474|474|1
1178596800000|2007-05-08 04:00:00|482|482|469|469|482|482|468|468|1
1178683200000|2007-05-09 04:00:00|469|469|471|471|473.25|473.25|469|469|1
1178769600000|2007-05-10 04:00:00|471|471|473|473|474|474|469.75|469.75|1
1178856000000|2007-05-11 04:00:00|473|473|483|483|486|486|469.75|469.75|1
1179115200000|2007-05-14 04:00:00|483|483|489|489|493|493|483|483|1
1179201600000|2007-05-15 04:00:00|489|489|502|502|507.5|507.5|488.25|488.25|1
1179288000000|2007-05-16 04:00:00|502|502|496.75|496.75|504.25|504.25|495|495|1
1179374400000|2007-05-17 04:00:00|496.75|496.75|485.5|485.5|498.75|498.75|483.25|483.25|1
1179460800000|2007-05-18 04:00:00|485.5|485.5|471.25|471.25|490.25|490.25|470.5|470.5|1
1179720000000|2007-05-21 04:00:00|471.25|471.25|479.5|479.5|481|481|468.5|468.5|1
1179806400000|2007-05-22 04:00:00|479.5|479.5|471|471|479.5|479.5|468|468|1
1179892800000|2007-05-23 04:00:00|471|471|476.5|476.5|479|479|471|471|1
1179979200000|2007-05-24 04:00:00|476.5|476.5|491|491|493.5|493.5|475.75|475.75|1
1180065600000|2007-05-25 04:00:00|491|491|501|501|502.5|502.5|489.25|489.25|1
1180411200000|2007-05-29 04:00:00|501|501|491|491|502.5|502.5|488.5|488.5|1
1180497600000|2007-05-30 04:00:00|491|491|510.75|510.75|512.75|512.75|490.5|490.5|1
1180584000000|2007-05-31 04:00:00|510.75|510.75|517|517|524|524|507.75|507.75|1
1180670400000|2007-06-01 04:00:00|517|517|520.75|520.75|530.5|530.5|515.25|515.25|1
1180929600000|2007-06-04 04:00:00|520.75|520.75|520.25|520.25|531|531|518.5|518.5|1
1181016000000|2007-06-05 04:00:00|520.25|520.25|527.25|527.25|536|536|520.25|520.25|1
1181102400000|2007-06-06 04:00:00|527.25|527.25|519.75|519.75|531.5|531.5|515.5|515.5|1
1181188800000|2007-06-07 04:00:00|519.75|519.75|524.5|524.5|528.75|528.75|514.5|514.5|1
1181275200000|2007-06-08 04:00:00|524.5|524.5|527.5|527.5|530.75|530.75|516|516|1
1181534400000|2007-06-11 04:00:00|527.5|527.5|556|556|557.5|557.5|527.5|527.5|1
1181620800000|2007-06-12 04:00:00|556|556|565|565|576|576|552.75|552.75|1
1181707200000|2007-06-13 04:00:00|565|565|589.5|589.5|595|595|560.5|560.5|1
1181793600000|2007-06-14 04:00:00|589.5|589.5|606.5|606.5|619.25|619.25|589.25|589.25|1
1181880000000|2007-06-15 04:00:00|606.5|606.5|606.5|606.5|612.75|612.75|603|603|1
1182139200000|2007-06-18 04:00:00|606.5|606.5|601|601|611.5|611.5|595.75|595.75|1
1182225600000|2007-06-19 04:00:00|601|601|581|581|605|605|578.25|578.25|1
1182312000000|2007-06-20 04:00:00|581|581|605|605|611|611|581|581|1
1182398400000|2007-06-21 04:00:00|605|605|606|606|618|618|592.25|592.25|1
1182484800000|2007-06-22 04:00:00|606|606|592.25|592.25|607.75|607.75|586|586|1
1182744000000|2007-06-25 04:00:00|592.25|592.25|589.5|589.5|596|596|584.5|584.5|1
1182830400000|2007-06-26 04:00:00|589.5|589.5|608.5|608.5|618.5|618.5|585|585|1
1182916800000|2007-06-27 04:00:00|608.5|608.5|606|606|625|625|597|597|1
1183003200000|2007-06-28 04:00:00|606|606|609|609|616|616|602.75|602.75|1
1183089600000|2007-06-29 04:00:00|609|609|582|582|633.75|633.75|580.5|580.5|1
1183348800000|2007-07-02 04:00:00|582|582|569.5|569.5|594.25|594.25|564|564|1
1183435200000|2007-07-03 04:00:00|569.5|569.5|571.5|571.5|575|575|562.5|562.5|1
1183608000000|2007-07-05 04:00:00|571.5|571.5|591|591|594|594|571.5|571.5|1
1183694400000|2007-07-06 04:00:00|591|591|600.5|600.5|601|601|589|589|1
1183953600000|2007-07-09 04:00:00|600.5|600.5|588.5|588.5|601.75|601.75|588|588|1
1184040000000|2007-07-10 04:00:00|588.5|588.5|592|592|601|601|588.5|588.5|1
1184126400000|2007-07-11 04:00:00|592|592|611|611|614|614|592|592|1
1184212800000|2007-07-12 04:00:00|611|611|611.5|611.5|617.5|617.5|602.75|602.75|1
1184299200000|2007-07-13 04:00:00|611.5|611.5|614|614|616|616|608|608|1
1184558400000|2007-07-16 04:00:00|614|614|601.75|601.75|614.5|614.5|599.5|599.5|1
1184644800000|2007-07-17 04:00:00|601.75|601.75|601.25|601.25|619|619|600.5|600.5|1
1184731200000|2007-07-18 04:00:00|601.25|601.25|623.5|623.5|627.5|627.5|599.25|599.25|1
1184817600000|2007-07-19 04:00:00|623.5|623.5|620|620|638.5|638.5|616|616|1
1184904000000|2007-07-20 04:00:00|620|620|616.25|616.25|630.25|630.25|613.25|613.25|1
1185163200000|2007-07-23 04:00:00|616.25|616.25|620.25|620.25|622.5|622.5|611|611|1
1185249600000|2007-07-24 04:00:00|620.25|620.25|642|642|648|648|620.25|620.25|1
1185336000000|2007-07-25 04:00:00|642|642|634|634|643.25|643.25|630.25|630.25|1
1185422400000|2007-07-26 04:00:00|634|634|651|651|664|664|634|634|1
1185508800000|2007-07-27 04:00:00|651|651|653.25|653.25|656.5|656.5|643.5|643.5|1
1185768000000|2007-07-30 04:00:00|653.25|653.25|637.5|637.5|655.25|655.25|632|632|1
1185854400000|2007-07-31 04:00:00|637.5|637.5|630|630|640.5|640.5|626|626|1
1185940800000|2007-08-01 04:00:00|630|630|636|636|637.25|637.25|620|620|1
1186027200000|2007-08-02 04:00:00|636|636|641.75|641.75|651.75|651.75|636|636|1
1186113600000|2007-08-03 04:00:00|641.75|641.75|650|650|658|658|641.75|641.75|1
1186372800000|2007-08-06 04:00:00|650|650|664|664|665.75|665.75|641.25|641.25|1
1186459200000|2007-08-07 04:00:00|664|664|662.5|662.5|670.75|670.75|658|658|1
1186545600000|2007-08-08 04:00:00|662.5|662.5|679|679|682|682|661|661|1
1186632000000|2007-08-09 04:00:00|679|679|673.5|673.5|696.5|696.5|670|670|1
1186718400000|2007-08-10 04:00:00|673.5|673.5|667|667|680.5|680.5|661.5|661.5|1
1186977600000|2007-08-13 04:00:00|667|667|666.5|666.5|677|677|660|660|1
1187064000000|2007-08-14 04:00:00|666.5|666.5|692.5|692.5|693.5|693.5|666.5|666.5|1
1187150400000|2007-08-15 04:00:00|692.5|692.5|678.5|678.5|702.75|702.75|677|677|1
1187236800000|2007-08-16 04:00:00|678.5|678.5|673|673|682.75|682.75|654.75|654.75|1
1187323200000|2007-08-17 04:00:00|673|673|672|672|678|678|660.5|660.5|1
1187582400000|2007-08-20 04:00:00|672|672|675|675|676.5|676.5|663.5|663.5|1
1187668800000|2007-08-21 04:00:00|675|675|691.5|691.5|693.25|693.25|675|675|1
1187755200000|2007-08-22 04:00:00|691.5|691.5|718.5|718.5|720|720|686.25|686.25|1
1187841600000|2007-08-23 04:00:00|718.5|718.5|722.5|722.5|741|741|708.5|708.5|1
1187928000000|2007-08-24 04:00:00|722.5|722.5|725.75|725.75|732|732|718.5|718.5|1
1188187200000|2007-08-27 04:00:00|725.75|725.75|722.25|722.25|729.5|729.5|718.75|718.75|1
1188273600000|2007-08-28 04:00:00|722.25|722.25|720.5|720.5|737.75|737.75|718|718|1
1188360000000|2007-08-29 04:00:00|720.5|720.5|742|742|744|744|714|714|1
1188446400000|2007-08-30 04:00:00|742|742|770|770|774|774|741.75|741.75|1
1188532800000|2007-08-31 04:00:00|770|770|767|767|795|795|761.25|761.25|1
1188878400000|2007-09-04 04:00:00|767|767|807|807|811.25|811.25|767|767|1
1188964800000|2007-09-05 04:00:00|807|807|842.5|842.5|886|886|807|807|1
1189051200000|2007-09-06 04:00:00|842.5|842.5|816|816|844|844|808|808|1
1189137600000|2007-09-07 04:00:00|816|816|840|840|840|840|808.75|808.75|1
1189396800000|2007-09-10 04:00:00|840|840|849|849|863.75|863.75|837|837|1
1189483200000|2007-09-11 04:00:00|849|849|871|871|871|871|843|843|1
1189569600000|2007-09-12 04:00:00|871|871|840|840|887.75|887.75|838|838|1
1189656000000|2007-09-13 04:00:00|840|840|825.5|825.5|845.25|845.25|815|815|1
1189742400000|2007-09-14 04:00:00|825.5|825.5|838|838|841|841|815|815|1
1190001600000|2007-09-17 04:00:00|838|838|875|875|876|876|838|838|1
1190088000000|2007-09-18 04:00:00|875|875|869|869|898|898|865|865|1
1190174400000|2007-09-19 04:00:00|869|869|845|845|875.75|875.75|839|839|1
1190260800000|2007-09-20 04:00:00|845|845|850|850|863|863|839|839|1
1190347200000|2007-09-21 04:00:00|850|850|874|874|880|880|850|850|1
1190606400000|2007-09-24 04:00:00|874|874|877.75|877.75|896.25|896.25|870|870|1
1190692800000|2007-09-25 04:00:00|877.75|877.75|887.25|887.25|905|905|872.75|872.75|1
1190779200000|2007-09-26 04:00:00|887.25|887.25|917.25|917.25|917.25|917.25|885|885|1
1190865600000|2007-09-27 04:00:00|917.25|917.25|933|933|946.75|946.75|917.25|917.25|1
1190952000000|2007-09-28 04:00:00|933|933|939|939|961.75|961.75|921.75|921.75|1
1191211200000|2007-10-01 04:00:00|939|939|952.5|952.5|958.5|958.5|939|939|1
1191297600000|2007-10-02 04:00:00|952.5|952.5|922.5|922.5|959|959|922.5|922.5|1
1191384000000|2007-10-03 04:00:00|922.5|922.5|927|927|944|944|892.5|892.5|1
1191470400000|2007-10-04 04:00:00|927|927|906|906|948|948|904|904|1
1191556800000|2007-10-05 04:00:00|906|906|890|890|912.25|912.25|888|888|1
1191816000000|2007-10-08 04:00:00|890|890|860|860|890|890|860|860|1
1191902400000|2007-10-09 04:00:00|860|860|845.5|845.5|876.25|876.25|835|835|1
1191988800000|2007-10-10 04:00:00|845.5|845.5|853|853|858.5|858.5|841|841|1
1192075200000|2007-10-11 04:00:00|853|853|883|883|883|883|852|852|1
1192161600000|2007-10-12 04:00:00|883|883|857.5|857.5|890|890|853|853|1
1192420800000|2007-10-15 04:00:00|857.5|857.5|833.5|833.5|863|863|827.5|827.5|1
1192507200000|2007-10-16 04:00:00|833.5|833.5|828.5|828.5|836|836|810|810|1
1192593600000|2007-10-17 04:00:00|828.5|828.5|820.5|820.5|837.5|837.5|818|818|1
1192680000000|2007-10-18 04:00:00|820.5|820.5|825.5|825.5|832|832|818.5|818.5|1
1192766400000|2007-10-19 04:00:00|825.5|825.5|855.5|855.5|855.5|855.5|824.25|824.25|1
1193025600000|2007-10-22 04:00:00|855.5|855.5|871|871|874.25|874.25|837.25|837.25|1
1193112000000|2007-10-23 04:00:00|871|871|841|841|878|878|841|841|1
1193198400000|2007-10-24 04:00:00|841|841|811|811|841|841|811|811|1
1193284800000|2007-10-25 04:00:00|811|811|802|802|814.75|814.75|790.25|790.25|1
1193371200000|2007-10-26 04:00:00|802|802|800|800|810|810|795|795|1
1193630400000|2007-10-29 04:00:00|800|800|828.5|828.5|830|830|798.5|798.5|1
1193716800000|2007-10-30 04:00:00|828.5|828.5|814|814|829|829|808.75|808.75|1
1193803200000|2007-10-31 04:00:00|814|814|808|808|824|824|804|804|1
1193889600000|2007-11-01 04:00:00|808|808|778.25|778.25|825|825|778|778|1
1193976000000|2007-11-02 04:00:00|778.25|778.25|778.5|778.5|786.5|786.5|774|774|1
1194238800000|2007-11-05 05:00:00|778.5|778.5|785|785|792.5|792.5|770.5|770.5|1
1194325200000|2007-11-06 05:00:00|785|785|797|797|804|804|785|785|1
1194411600000|2007-11-07 05:00:00|797|797|787.75|787.75|811|811|786|786|1
1194498000000|2007-11-08 05:00:00|787.75|787.75|762|762|791.5|791.5|760|760|1
1194584400000|2007-11-09 05:00:00|762|762|762|762|765.5|765.5|744.75|744.75|1
1194843600000|2007-11-12 05:00:00|762|762|761|761|770.5|770.5|748.5|748.5|1
1194930000000|2007-11-13 05:00:00|761|761|748|748|765|765|745.5|745.5|1
1195016400000|2007-11-14 05:00:00|748|748|752.5|752.5|759.25|759.25|740.75|740.75|1
1195102800000|2007-11-15 05:00:00|752.5|752.5|765.5|765.5|773.25|773.25|752.5|752.5|1
1195189200000|2007-11-16 05:00:00|765.5|765.5|749.5|749.5|770|770|745.5|745.5|1
1195448400000|2007-11-19 05:00:00|749.5|749.5|756.25|756.25|764|764|749.5|749.5|1
1195534800000|2007-11-20 05:00:00|756.25|756.25|773.5|773.5|774.75|774.75|749|749|1
1195621200000|2007-11-21 05:00:00|773.5|773.5|803.5|803.5|803.5|803.5|772|772|1
1195794000000|2007-11-23 05:00:00|803.5|803.5|826.5|826.5|833.5|833.5|803.5|803.5|1
1196053200000|2007-11-26 05:00:00|826.5|826.5|814|814|841|841|811.5|811.5|1
1196139600000|2007-11-27 05:00:00|814|814|829|829|831|831|806.25|806.25|1
1196226000000|2007-11-28 05:00:00|829|829|859|859|859|859|822|822|1
1196312400000|2007-11-29 05:00:00|859|859|869|869|892|892|859|859|1
1196398800000|2007-11-30 05:00:00|869|869|867|867|888.75|888.75|845.75|845.75|1
1196658000000|2007-12-03 05:00:00|867|867|855|855|867|867|845.25|845.25|1
1196744400000|2007-12-04 05:00:00|855|855|875|875|875|875|855|855|1
1196830800000|2007-12-05 05:00:00|875|875|863.75|863.75|876|876|850.25|850.25|1
1196917200000|2007-12-06 05:00:00|863.75|863.75|871|871|876|876|855|855|1
1197003600000|2007-12-07 05:00:00|871|871|903.5|903.5|904|904|871|871|1
1197262800000|2007-12-10 05:00:00|903.5|903.5|909|909|927|927|903.5|903.5|1
1197349200000|2007-12-11 05:00:00|909|909|894|894|911|911|890|890|1
1197435600000|2007-12-12 05:00:00|894|894|934|934|934|934|885.5|885.5|1
1197522000000|2007-12-13 05:00:00|934|934|934|934|950.5|950.5|910|910|1
1197608400000|2007-12-14 05:00:00|934|934|939|939|948.5|948.5|926.25|926.25|1
1197867600000|2007-12-17 05:00:00|939|939|966|966|1009.5|1009.5|939|939|1
1197954000000|2007-12-18 05:00:00|966|966|952|952|977|977|945.5|945.5|1
1198040400000|2007-12-19 05:00:00|952|952|973.5|973.5|979|979|947|947|1
1198126800000|2007-12-20 05:00:00|973.5|973.5|954|954|983|983|950|950|1
1198213200000|2007-12-21 05:00:00|954|954|949|949|960|960|938.25|938.25|1
1198472400000|2007-12-24 05:00:00|949|949|935.25|935.25|949|949|928|928|1
1198645200000|2007-12-26 05:00:00|935.25|935.25|941.25|941.25|952.5|952.5|934|934|1
1198731600000|2007-12-27 05:00:00|941.25|941.25|915|915|946|946|912.5|912.5|1
1198818000000|2007-12-28 05:00:00|915|915|885|885|920.25|920.25|885|885|1
1199077200000|2007-12-31 05:00:00|885|885|885|885|900|900|877.25|877.25|1
1199250000000|2008-01-02 05:00:00|885|885|915|915|915|915|885|885|1
1199336400000|2008-01-03 05:00:00|915|915|945|945|945|945|915|915|1
1199422800000|2008-01-04 05:00:00|945|945|931.5|931.5|958|958|916.25|916.25|1
1199682000000|2008-01-07 05:00:00|931.5|931.5|903|903|934|934|901.5|901.5|1
1199768400000|2008-01-08 05:00:00|903|903|907.5|907.5|930|930|895.5|895.5|1
1199854800000|2008-01-09 05:00:00|907.5|907.5|889.5|889.5|916.5|916.5|888|888|1
1199941200000|2008-01-10 05:00:00|889.5|889.5|882.5|882.5|907|907|878.5|878.5|1
1200027600000|2008-01-11 05:00:00|882.5|882.5|909.25|909.25|912.5|912.5|882.5|882.5|1
1200286800000|2008-01-14 05:00:00|909.25|909.25|917|917|939.25|939.25|902.75|902.75|1
1200373200000|2008-01-15 05:00:00|917|917|932|932|944|944|901|901|1
1200459600000|2008-01-16 05:00:00|932|932|926.5|926.5|942.75|942.75|902|902|1
1200546000000|2008-01-17 05:00:00|926.5|926.5|940.5|940.5|956.5|956.5|926.5|926.5|1
1200632400000|2008-01-18 05:00:00|940.5|940.5|962.5|962.5|967.5|967.5|923.5|923.5|1
1200978000000|2008-01-22 05:00:00|962.5|962.5|934|934|986.5|986.5|932.5|932.5|1
1201064400000|2008-01-23 05:00:00|934|934|905|905|951.75|951.75|904|904|1
1201150800000|2008-01-24 05:00:00|905|905|909|909|929.5|929.5|902|902|1
1201237200000|2008-01-25 05:00:00|909|909|933|933|938.5|938.5|903.25|903.25|1
1201496400000|2008-01-28 05:00:00|933|933|963|963|963|963|933|933|1
1201582800000|2008-01-29 05:00:00|963|963|944|944|993|993|939.25|939.25|1
1201669200000|2008-01-30 05:00:00|944|944|922.5|922.5|950.5|950.5|920|920|1
1201755600000|2008-01-31 05:00:00|922.5|922.5|929.5|929.5|942.25|942.25|909|909|1
1201842000000|2008-02-01 05:00:00|929.5|929.5|943|943|957.25|957.25|929.5|929.5|1
1202101200000|2008-02-04 05:00:00|943|943|973|973|973|973|943|943|1
1202187600000|2008-02-05 05:00:00|973|973|1003|1003|1003|1003|972.25|972.25|1
1202274000000|2008-02-06 05:00:00|1003|1003|1033|1033|1033|1033|1003|1003|1
1202360400000|2008-02-07 05:00:00|1033|1033|1063|1063|1063|1063|1033|1033|1
1202446800000|2008-02-08 05:00:00|1063|1063|1093|1093|1093|1093|1063|1063|1
1202706000000|2008-02-11 05:00:00|1093|1093|1048|1048|1153|1153|1040|1040|1
1202792400000|2008-02-12 05:00:00|1048|1048|1007|1007|1064.25|1064.25|989|989|1
1202878800000|2008-02-13 05:00:00|1007|1007|991.5|991.5|1014.75|1014.75|980|980|1
1202965200000|2008-02-14 05:00:00|991.5|991.5|1032|1032|1045|1045|991.5|991.5|1
1203051600000|2008-02-15 05:00:00|1032|1032|1027.5|1027.5|1050.5|1050.5|1011|1011|1
1203397200000|2008-02-19 05:00:00|1027.5|1027.5|1036|1036|1060.25|1060.25|1018|1018|1
1203483600000|2008-02-20 05:00:00|1036|1036|1020|1020|1042|1042|1008.25|1008.25|1
1203570000000|2008-02-21 05:00:00|1020|1020|1029.5|1029.5|1032.5|1032.5|1007.75|1007.75|1
1203656400000|2008-02-22 05:00:00|1029.5|1029.5|1049.5|1049.5|1052|1052|1015|1015|1
1203915600000|2008-02-25 05:00:00|1049.5|1049.5|1109.5|1109.5|1109.5|1109.5|1049.5|1049.5|1
1204002000000|2008-02-26 05:00:00|1109.5|1109.5|1199.5|1199.5|1199.5|1199.5|1106.5|1106.5|1
1204088400000|2008-02-27 05:00:00|1199.5|1199.5|1280|1280|1334.5|1334.5|1065.25|1065.25|1
1204174800000|2008-02-28 05:00:00|1280|1280|1169|1169|1280|1280|1160|1160|1
1204261200000|2008-02-29 05:00:00|1169|1169|1073|1073|1169|1169|1071|1071|1
1204520400000|2008-03-03 05:00:00|1073|1073|1093|1093|1247|1247|1073|1073|1
1204606800000|2008-03-04 05:00:00|1093|1093|1077.5|1077.5|1116.25|1116.25|1044.25|1044.25|1
1204693200000|2008-03-05 05:00:00|1077.5|1077.5|1096|1096|1126.75|1126.75|1073.25|1073.25|1
1204779600000|2008-03-06 05:00:00|1096|1096|1114|1114|1124.75|1124.75|1086.5|1086.5|1
1204866000000|2008-03-07 05:00:00|1114|1114|1092.5|1092.5|1114|1114|1084.75|1084.75|1
1205121600000|2008-03-10 04:00:00|1092.5|1092.5|1140|1140|1140|1140|1074|1074|1
1205208000000|2008-03-11 04:00:00|1140|1140|1240|1240|1298|1298|1140|1140|1
1205294400000|2008-03-12 04:00:00|1240|1240|1270|1270|1293|1293|1191|1191|1
1205380800000|2008-03-13 04:00:00|1270|1270|1234|1234|1290.75|1290.75|1234|1234|1
1205467200000|2008-03-14 04:00:00|1234|1234|1160|1160|1240|1240|1160|1160|1
1205726400000|2008-03-17 04:00:00|1160|1160|1131.5|1131.5|1222|1222|1131.5|1131.5|1
1205812800000|2008-03-18 04:00:00|1131.5|1131.5|1164|1164|1170|1170|1119.75|1119.75|1
1205899200000|2008-03-19 04:00:00|1164|1164|1074|1074|1170|1170|1074|1074|1
1205985600000|2008-03-20 04:00:00|1074|1074|987.5|987.5|1094|1094|976|976|1
1206331200000|2008-03-24 04:00:00|987.5|987.5|1020|1020|1062.25|1062.25|987.5|987.5|1
1206417600000|2008-03-25 04:00:00|1020|1020|1067.5|1067.5|1118.75|1118.75|1015|1015|1
1206504000000|2008-03-26 04:00:00|1067.5|1067.5|1033|1033|1091.25|1091.25|1030|1030|1
1206590400000|2008-03-27 04:00:00|1033|1033|1014|1014|1052|1052|1000|1000|1
1206676800000|2008-03-28 04:00:00|1014|1014|989|989|1022|1022|967.75|967.75|1
1206936000000|2008-03-31 04:00:00|989|989|929|929|1015|1015|929|929|1
1207022400000|2008-04-01 04:00:00|929|929|895|895|932.75|932.75|890|890|1
1207108800000|2008-04-02 04:00:00|895|895|936.5|936.5|940|940|895|895|1
1207195200000|2008-04-03 04:00:00|936.5|936.5|937|937|954.5|954.5|928.25|928.25|1
1207281600000|2008-04-04 04:00:00|937|937|974.25|974.25|985.5|985.5|929|929|1
1207540800000|2008-04-07 04:00:00|974.25|974.25|921.25|921.25|980.5|980.5|914.25|914.25|1
1207627200000|2008-04-08 04:00:00|921.25|921.25|934|934|944.25|944.25|910|910|1
1207713600000|2008-04-09 04:00:00|934|934|934|934|961|961|895|895|1
1207800000000|2008-04-10 04:00:00|934|934|923|923|952|952|918.75|918.75|1
1207886400000|2008-04-11 04:00:00|923|923|896.5|896.5|935.5|935.5|885|885|1
1208145600000|2008-04-14 04:00:00|896.5|896.5|896|896|915|915|878|878|1
1208232000000|2008-04-15 04:00:00|896|896|895.75|895.75|927.75|927.75|893.5|893.5|1
1208318400000|2008-04-16 04:00:00|895.75|895.75|924.5|924.5|925.5|925.5|892.5|892.5|1
1208404800000|2008-04-17 04:00:00|924.5|924.5|913|913|945.25|945.25|900|900|1
1208491200000|2008-04-18 04:00:00|913|913|870|870|918.75|918.75|863|863|1
1208750400000|2008-04-21 04:00:00|870|870|845.75|845.75|872.5|872.5|827.25|827.25|1
1208836800000|2008-04-22 04:00:00|845.75|845.75|851.75|851.75|860.75|860.75|831|831|1
1208923200000|2008-04-23 04:00:00|851.75|851.75|817.75|817.75|853|853|808.5|808.5|1
1209009600000|2008-04-24 04:00:00|817.75|817.75|809.25|809.25|822.5|822.5|801.5|801.5|1
1209096000000|2008-04-25 04:00:00|809.25|809.25|800.5|800.5|822|822|799|799|1
1209355200000|2008-04-28 04:00:00|800.5|800.5|826|826|826|826|800|800|1
1209441600000|2008-04-29 04:00:00|826|826|794|794|830.75|830.75|787.25|787.25|1
1209528000000|2008-04-30 04:00:00|794|794|787.25|787.25|799.75|799.75|784.25|784.25|1
1209614400000|2008-05-01 04:00:00|787.25|787.25|776.5|776.5|794.75|794.75|764.5|764.5|1
1209700800000|2008-05-02 04:00:00|776.5|776.5|796|796|798.25|798.25|776.5|776.5|1
1209960000000|2008-05-05 04:00:00|796|796|792.5|792.5|819.5|819.5|786|786|1
1210046400000|2008-05-06 04:00:00|792.5|792.5|806|806|824.25|824.25|788.5|788.5|1
1210132800000|2008-05-07 04:00:00|806|806|795|795|810.25|810.25|792.25|792.25|1
1210219200000|2008-05-08 04:00:00|795|795|809|809|825|825|793|793|1
1210305600000|2008-05-09 04:00:00|809|809|791.5|791.5|809|809|780|780|1
1210564800000|2008-05-12 04:00:00|791.5|791.5|793.5|793.5|795.25|795.25|787.75|787.75|1
1210651200000|2008-05-13 04:00:00|793.5|793.5|785.5|785.5|795.5|795.5|784|784|1
1210737600000|2008-05-14 04:00:00|785.5|785.5|761|761|785.5|785.5|761|761|1
1210824000000|2008-05-15 04:00:00|761|761|771.5|771.5|775.5|775.5|748.25|748.25|1
1210910400000|2008-05-16 04:00:00|771.5|771.5|775.5|775.5|784|784|765.75|765.75|1
1211169600000|2008-05-19 04:00:00|775.5|775.5|791|791|807.25|807.25|771.25|771.25|1
1211256000000|2008-05-20 04:00:00|791|791|784|784|809.5|809.5|783|783|1
1211342400000|2008-05-21 04:00:00|784|784|778|778|794.5|794.5|775|775|1
1211428800000|2008-05-22 04:00:00|778|778|745|745|788|788|743|743|1
1211515200000|2008-05-23 04:00:00|745|745|752.5|752.5|759.5|759.5|740|740|1
1211860800000|2008-05-27 04:00:00|752.5|752.5|759|759|767.75|767.75|752.5|752.5|1
1211947200000|2008-05-28 04:00:00|759|759|759|759|766.5|766.5|743.5|743.5|1
1212033600000|2008-05-29 04:00:00|759|759|743.5|743.5|762.5|762.5|730.75|730.75|1
1212120000000|2008-05-30 04:00:00|743.5|743.5|761.5|761.5|765|765|739.75|739.75|1
1212379200000|2008-06-02 04:00:00|761.5|761.5|782.5|782.5|798.25|798.25|759.5|759.5|1
1212465600000|2008-06-03 04:00:00|782.5|782.5|750.5|750.5|782.5|782.5|745.75|745.75|1
1212552000000|2008-06-04 04:00:00|750.5|750.5|753|753|764.75|764.75|747|747|1
1212638400000|2008-06-05 04:00:00|753|753|785.5|785.5|786.25|786.25|753|753|1
1212724800000|2008-06-06 04:00:00|785.5|785.5|811|811|829.75|829.75|783.25|783.25|1
1212984000000|2008-06-09 04:00:00|811|811|788.5|788.5|838|838|786.5|786.5|1
1213070400000|2008-06-10 04:00:00|788.5|788.5|809|809|812.5|812.5|786.5|786.5|1
1213156800000|2008-06-11 04:00:00|809|809|869|869|869|869|804.5|804.5|1
1213243200000|2008-06-12 04:00:00|869|869|851|851|883|883|837.75|837.75|1
1213329600000|2008-06-13 04:00:00|851|851|882|882|893|893|838|838|1
1213588800000|2008-06-16 04:00:00|882|882|876.5|876.5|913.75|913.75|874.25|874.25|1
1213675200000|2008-06-17 04:00:00|876.5|876.5|898.25|898.25|901.5|901.5|869|869|1
1213761600000|2008-06-18 04:00:00|898.25|898.25|904|904|913.5|913.5|885|885|1
1213848000000|2008-06-19 04:00:00|904|904|881|881|910|910|875|875|1
1213934400000|2008-06-20 04:00:00|881|881|866.5|866.5|893.75|893.75|863.25|863.25|1
1214193600000|2008-06-23 04:00:00|866.5|866.5|866.25|866.25|873.5|873.5|842.25|842.25|1
1214280000000|2008-06-24 04:00:00|866.25|866.25|870|870|883.25|883.25|859.75|859.75|1
1214366400000|2008-06-25 04:00:00|870|870|901.75|901.75|911.75|911.75|866.5|866.5|1
1214452800000|2008-06-26 04:00:00|901.75|901.75|924|924|952.75|952.75|898.5|898.5|1
1214539200000|2008-06-27 04:00:00|924|924|895.5|895.5|940|940|890|890|1
1214798400000|2008-06-30 04:00:00|895.5|895.5|843.5|843.5|903.25|903.25|839|839|1
1214884800000|2008-07-01 04:00:00|843.5|843.5|849.75|849.75|860.25|860.25|839|839|1
1214971200000|2008-07-02 04:00:00|849.75|849.75|865.25|865.25|868.5|868.5|840|840|1
1215057600000|2008-07-03 04:00:00|865.25|865.25|872.75|872.75|877.5|877.5|855.25|855.25|1
1215403200000|2008-07-07 04:00:00|872.75|872.75|822|822|872.75|872.75|813.25|813.25|1
1215489600000|2008-07-08 04:00:00|822|822|823.25|823.25|832|832|801|801|1
1215576000000|2008-07-09 04:00:00|823.25|823.25|814|814|829|829|811|811|1
1215662400000|2008-07-10 04:00:00|814|814|806.5|806.5|818.75|818.75|803.25|803.25|1
1215748800000|2008-07-11 04:00:00|806.5|806.5|819|819|832.25|832.25|801|801|1
1216008000000|2008-07-14 04:00:00|819|819|810|810|819|819|804|804|1
1216094400000|2008-07-15 04:00:00|810|810|811|811|828.5|828.5|805|805|1
1216180800000|2008-07-16 04:00:00|811|811|834|834|839|839|796.5|796.5|1
1216267200000|2008-07-17 04:00:00|834|834|809.5|809.5|842|842|807|807|1
1216353600000|2008-07-18 04:00:00|809.5|809.5|804|804|822|822|798.25|798.25|1
1216612800000|2008-07-21 04:00:00|804|804|791|791|804|804|786.25|786.25|1
1216699200000|2008-07-22 04:00:00|791|791|796.75|796.75|802.5|802.5|787|787|1
1216785600000|2008-07-23 04:00:00|796.75|796.75|783.25|783.25|801|801|775|775|1
1216872000000|2008-07-24 04:00:00|783.25|783.25|787.75|787.75|795|795|777.5|777.5|1
1216958400000|2008-07-25 04:00:00|787.75|787.75|811|811|822.75|822.75|781.75|781.75|1
1217217600000|2008-07-28 04:00:00|811|811|797.75|797.75|832|832|795|795|1
1217304000000|2008-07-29 04:00:00|797.75|797.75|792|792|801.25|801.25|777.75|777.75|1
1217390400000|2008-07-30 04:00:00|792|792|787.75|787.75|799|799|782.25|782.25|1
1217476800000|2008-07-31 04:00:00|787.75|787.75|783.75|783.75|798.5|798.5|782|782|1
1217563200000|2008-08-01 04:00:00|783.75|783.75|794|794|810.25|810.25|782|782|1
1217822400000|2008-08-04 04:00:00|794|794|758.75|758.75|798.25|798.25|752|752|1
1217908800000|2008-08-05 04:00:00|758.75|758.75|780|780|806.75|806.75|746|746|1
1217995200000|2008-08-06 04:00:00|780|780|765.75|765.75|790|790|751|751|1
1218081600000|2008-08-07 04:00:00|765.75|765.75|822.25|822.25|825.75|825.75|764.75|764.75|1
1218168000000|2008-08-08 04:00:00|822.25|822.25|765.25|765.25|823.5|823.5|762.5|762.5|1
1218427200000|2008-08-11 04:00:00|765.25|765.25|793.75|793.75|814|814|761.75|761.75|1
1218513600000|2008-08-12 04:00:00|793.75|793.75|790.25|790.25|800|800|776.25|776.25|1
1218600000000|2008-08-13 04:00:00|790.25|790.25|850.25|850.25|850.25|850.25|790|790|1
1218686400000|2008-08-14 04:00:00|850.25|850.25|864.5|864.5|888|888|834.75|834.75|1
1218772800000|2008-08-15 04:00:00|864.5|864.5|824.25|824.25|864.5|864.5|815.5|815.5|1
1219032000000|2008-08-18 04:00:00|824.25|824.25|859.75|859.75|875|875|823|823|1
1219118400000|2008-08-19 04:00:00|859.75|859.75|845.25|845.25|873.25|873.25|841|841|1
1219204800000|2008-08-20 04:00:00|845.25|845.25|874.75|874.75|877.75|877.75|842.5|842.5|1
1219291200000|2008-08-21 04:00:00|874.75|874.75|897.25|897.25|932.25|932.25|870|870|1
1219377600000|2008-08-22 04:00:00|897.25|897.25|865.5|865.5|897.25|897.25|863|863|1
1219636800000|2008-08-25 04:00:00|865.5|865.5|840.25|840.25|885|885|839|839|1
1219723200000|2008-08-26 04:00:00|840.25|840.25|830.5|830.5|844.75|844.75|810.5|810.5|1
1219809600000|2008-08-27 04:00:00|830.5|830.5|802.75|802.75|839.5|839.5|797.25|797.25|1
1219896000000|2008-08-28 04:00:00|802.75|802.75|789|789|807.75|807.75|779.25|779.25|1
1219982400000|2008-08-29 04:00:00|789|789|779.25|779.25|791.5|791.5|778|778|1
1220328000000|2008-09-02 04:00:00|779.25|779.25|744.25|744.25|779.25|779.25|734.25|734.25|1
1220414400000|2008-09-03 04:00:00|744.25|744.25|752.25|752.25|757.25|757.25|739.75|739.75|1
1220500800000|2008-09-04 04:00:00|752.25|752.25|755.25|755.25|763.75|763.75|751.25|751.25|1
1220587200000|2008-09-05 04:00:00|755.25|755.25|729.75|729.75|755.25|755.25|721.75|721.75|1
1220846400000|2008-09-08 04:00:00|729.75|729.75|722.75|722.75|740.75|740.75|720.5|720.5|1
1220932800000|2008-09-09 04:00:00|722.75|722.75|711.5|711.5|722.75|722.75|700|700|1
1221019200000|2008-09-10 04:00:00|711.5|711.5|706.75|706.75|711.5|711.5|698|698|1
1221105600000|2008-09-11 04:00:00|706.75|706.75|707.25|707.25|714.75|714.75|699.5|699.5|1
1221192000000|2008-09-12 04:00:00|707.25|707.25|703.75|703.75|725|725|699|699|1
1221451200000|2008-09-15 04:00:00|703.75|703.75|727|727|740|740|702|702|1
1221537600000|2008-09-16 04:00:00|727|727|690|690|732|732|686|686|1
1221624000000|2008-09-17 04:00:00|690|690|725.75|725.75|730|730|686|686|1
1221710400000|2008-09-18 04:00:00|725.75|725.75|692.75|692.75|736.25|736.25|688.75|688.75|1
1221796800000|2008-09-19 04:00:00|692.75|692.75|718|718|722.5|722.5|690.75|690.75|1
1222056000000|2008-09-22 04:00:00|718|718|737.75|737.75|757.75|757.75|715|715|1
1222142400000|2008-09-23 04:00:00|737.75|737.75|750.5|750.5|755|755|725.75|725.75|1
1222228800000|2008-09-24 04:00:00|750.5|750.5|730.25|730.25|760|760|723.25|723.25|1
1222315200000|2008-09-25 04:00:00|730.25|730.25|736.25|736.25|741|741|720|720|1
1222401600000|2008-09-26 04:00:00|736.25|736.25|716|716|736.25|736.25|714.75|714.75|1
1222660800000|2008-09-29 04:00:00|716|716|668|668|716|716|666|666|1
1222747200000|2008-09-30 04:00:00|668|668|680|680|689.5|689.5|647.75|647.75|1
1222833600000|2008-10-01 04:00:00|680|680|669.75|669.75|690.25|690.25|666|666|1
1222920000000|2008-10-02 04:00:00|669.75|669.75|636|636|677.75|677.75|630|630|1
1223006400000|2008-10-03 04:00:00|636|636|640.25|640.25|654.25|654.25|631.25|631.25|1
1223265600000|2008-10-06 04:00:00|640.25|640.25|595.25|595.25|640.25|640.25|588|588|1
1223352000000|2008-10-07 04:00:00|595.25|595.25|603.25|603.25|616|616|594|594|1
1223438400000|2008-10-08 04:00:00|603.25|603.25|608|608|619.5|619.5|586.25|586.25|1
1223524800000|2008-10-09 04:00:00|608|608|604.75|604.75|621.5|621.5|600|600|1
1223611200000|2008-10-10 04:00:00|604.75|604.75|563.5|563.5|604.75|604.75|557.75|557.75|1
1223870400000|2008-10-13 04:00:00|563.5|563.5|588.5|588.5|595|595|563.5|563.5|1
1223956800000|2008-10-14 04:00:00|588.5|588.5|573|573|609.5|609.5|570|570|1
1224043200000|2008-10-15 04:00:00|573|573|555.75|555.75|579.75|579.75|554|554|1
1224129600000|2008-10-16 04:00:00|555.75|555.75|555.25|555.25|561.5|561.5|543|543|1
1224216000000|2008-10-17 04:00:00|555.25|555.25|566.25|566.25|571.25|571.25|555|555|1
1224475200000|2008-10-20 04:00:00|566.25|566.25|563.5|563.5|579|579|554|554|1
1224561600000|2008-10-21 04:00:00|563.5|563.5|549|549|571.5|571.5|546|546|1
1224648000000|2008-10-22 04:00:00|549|549|517.75|517.75|553.5|553.5|515|515|1
1224734400000|2008-10-23 04:00:00|517.75|517.75|523|523|538|538|517.75|517.75|1
1224820800000|2008-10-24 04:00:00|523|523|516.25|516.25|539.5|539.5|496.5|496.5|1
1225080000000|2008-10-27 04:00:00|516.25|516.25|529.5|529.5|532|532|502.5|502.5|1
1225166400000|2008-10-28 04:00:00|529.5|529.5|514|514|549.5|549.5|511.25|511.25|1
1225252800000|2008-10-29 04:00:00|514|514|561.25|561.25|574|574|514|514|1
1225339200000|2008-10-30 04:00:00|561.25|561.25|538|538|578.5|578.5|530.5|530.5|1
1225425600000|2008-10-31 04:00:00|538|538|536.25|536.25|542.5|542.5|524|524|1
1225688400000|2008-11-03 05:00:00|536.25|536.25|562|562|576|576|532.75|532.75|1
1225774800000|2008-11-04 05:00:00|562|562|572.5|572.5|587.75|587.75|547.5|547.5|1
1225861200000|2008-11-05 05:00:00|572.5|572.5|537.25|537.25|580.25|580.25|533.25|533.25|1
1225947600000|2008-11-06 05:00:00|537.25|537.25|522.5|522.5|539.5|539.5|513.5|513.5|1
1226034000000|2008-11-07 05:00:00|522.5|522.5|521|521|529.5|529.5|515|515|1
1226293200000|2008-11-10 05:00:00|521|521|520|520|536.25|536.25|505.25|505.25|1
1226379600000|2008-11-11 05:00:00|520|520|523.25|523.25|526|526|505.25|505.25|1
1226466000000|2008-11-12 05:00:00|523.25|523.25|533|533|555|555|507|507|1
1226552400000|2008-11-13 05:00:00|533|533|538.25|538.25|568.5|568.5|521.25|521.25|1
1226638800000|2008-11-14 05:00:00|538.25|538.25|554.25|554.25|559.75|559.75|529|529|1
1226898000000|2008-11-17 05:00:00|554.25|554.25|533.75|533.75|567|567|525.5|525.5|1
1226984400000|2008-11-18 05:00:00|533.75|533.75|529.75|529.75|548.5|548.5|526.75|526.75|1
1227070800000|2008-11-19 05:00:00|529.75|529.75|527|527|540.5|540.5|525.25|525.25|1
1227157200000|2008-11-20 05:00:00|527|527|511.75|511.75|527|527|500.5|500.5|1
1227243600000|2008-11-21 05:00:00|511.75|511.75|499|499|514|514|496|496|1
1227502800000|2008-11-24 05:00:00|499|499|537.5|537.5|559|559|499|499|1
1227589200000|2008-11-25 05:00:00|537.5|537.5|534|534|542.5|542.5|528.5|528.5|1
1227675600000|2008-11-26 05:00:00|534|534|535.5|535.5|546.5|546.5|525.5|525.5|1
1227848400000|2008-11-28 05:00:00|535.5|535.5|542.5|542.5|546.25|546.25|531.5|531.5|1
1228107600000|2008-12-01 05:00:00|542.5|542.5|509.75|509.75|543|543|503.5|503.5|1
1228194000000|2008-12-02 05:00:00|509.75|509.75|509.75|509.75|519.75|519.75|504.5|504.5|1
1228280400000|2008-12-03 05:00:00|509.75|509.75|500.75|500.75|539.75|539.75|500|500|1
1228366800000|2008-12-04 05:00:00|500.75|500.75|467.75|467.75|500.75|500.75|467|467|1
1228453200000|2008-12-05 05:00:00|467.75|467.75|457.75|457.75|467.75|467.75|455|455|1
1228712400000|2008-12-08 05:00:00|457.75|457.75|473|473|481.5|481.5|457.75|457.75|1
1228798800000|2008-12-09 05:00:00|473|473|472.25|472.25|478.5|478.5|472|472|1
1228885200000|2008-12-10 05:00:00|472.25|472.25|492.5|492.5|492.5|492.5|471.75|471.75|1
1228971600000|2008-12-11 05:00:00|492.5|492.5|491.25|491.25|551|551|490|490|1
1229058000000|2008-12-12 05:00:00|491.25|491.25|506.75|506.75|508|508|476|476|1
1229317200000|2008-12-15 05:00:00|506.75|506.75|520|520|535|535|506.75|506.75|1
1229403600000|2008-12-16 05:00:00|520|520|544|544|552|552|515|515|1
1229490000000|2008-12-17 05:00:00|544|544|557.5|557.5|561|561|537.75|537.75|1
1229576400000|2008-12-18 05:00:00|557.5|557.5|571.5|571.5|575.5|575.5|553.5|553.5|1
1229662800000|2008-12-19 05:00:00|571.5|571.5|563.25|563.25|571.5|571.5|558|558|1
1229922000000|2008-12-22 05:00:00|563.25|563.25|569|569|570.25|570.25|557.5|557.5|1
1230008400000|2008-12-23 05:00:00|569|569|575.25|575.25|581|581|553|553|1
1230094800000|2008-12-24 05:00:00|575.25|575.25|582.25|582.25|585.25|585.25|572.5|572.5|1
1230267600000|2008-12-26 05:00:00|582.25|582.25|599.25|599.25|602.5|602.5|580|580|1
1230526800000|2008-12-29 05:00:00|599.25|599.25|592|592|616|616|588.25|588.25|1
1230613200000|2008-12-30 05:00:00|592|592|604.75|604.75|607|607|584.75|584.75|1
1230699600000|2008-12-31 05:00:00|604.75|604.75|610.75|610.75|615|615|592|592|1
1230872400000|2009-01-02 05:00:00|610.75|610.75|611|611|615|615|592|592|1
1231131600000|2009-01-05 05:00:00|611|611|616.75|616.75|619.5|619.5|596.25|596.25|1
1231218000000|2009-01-06 05:00:00|616.75|616.75|643.5|643.5|645|645|611.5|611.5|1
1231304400000|2009-01-07 05:00:00|643.5|643.5|613.25|613.25|646.25|646.25|609.5|609.5|1
1231390800000|2009-01-08 05:00:00|613.25|613.25|612.5|612.5|620.75|620.75|598|598|1
1231477200000|2009-01-09 05:00:00|612.5|612.5|629.5|629.5|632|632|612.5|612.5|1
1231736400000|2009-01-12 05:00:00|629.5|629.5|569.75|569.75|637.5|637.5|569.5|569.5|1
1231822800000|2009-01-13 05:00:00|569.75|569.75|570.75|570.75|590|590|561|561|1
1231909200000|2009-01-14 05:00:00|570.75|570.75|574.25|574.25|581.25|581.25|560.5|560.5|1
1231995600000|2009-01-15 05:00:00|574.25|574.25|568.75|568.75|577|577|562.75|562.75|1
1232082000000|2009-01-16 05:00:00|568.75|568.75|578.25|578.25|585|585|568|568|1
1232427600000|2009-01-20 05:00:00|578.25|578.25|550|550|588.75|588.75|548.25|548.25|1
1232514000000|2009-01-21 05:00:00|550|550|571.75|571.75|573|573|550|550|1
1232600400000|2009-01-22 05:00:00|571.75|571.75|566.75|566.75|580.5|580.5|558|558|1
1232686800000|2009-01-23 05:00:00|566.75|566.75|582.75|582.75|598.75|598.75|557|557|1
1232946000000|2009-01-26 05:00:00|582.75|582.75|592.5|592.5|611|611|581.75|581.75|1
1233032400000|2009-01-27 05:00:00|592.5|592.5|584.75|584.75|601|601|580|580|1
1233118800000|2009-01-28 05:00:00|584.75|584.75|595.25|595.25|600.75|600.75|580.5|580.5|1
1233205200000|2009-01-29 05:00:00|595.25|595.25|578|578|596.5|596.5|573|573|1
1233291600000|2009-01-30 05:00:00|578|578|568|568|586.75|586.75|566.25|566.25|1
1233550800000|2009-02-02 05:00:00|568|568|563.75|563.75|571|571|551.75|551.75|1
1233637200000|2009-02-03 05:00:00|563.75|563.75|552.5|552.5|569.5|569.5|551|551|1
1233723600000|2009-02-04 05:00:00|552.5|552.5|542.25|542.25|562|562|538.75|538.75|1
1233810000000|2009-02-05 05:00:00|542.25|542.25|561.75|561.75|567.5|567.5|541.5|541.5|1
1233896400000|2009-02-06 05:00:00|561.75|561.75|557|557|570.5|570.5|554|554|1
1234155600000|2009-02-09 05:00:00|557|557|565|565|577|577|556.25|556.25|1
1234242000000|2009-02-10 05:00:00|565|565|556|556|566|566|543.5|543.5|1
1234328400000|2009-02-11 05:00:00|556|556|543.25|543.25|556.5|556.5|542|542|1
1234414800000|2009-02-12 05:00:00|543.25|543.25|538.75|538.75|552.25|552.25|536|536|1
1234501200000|2009-02-13 05:00:00|538.75|538.75|535.5|535.5|545.5|545.5|534.5|534.5|1
1234846800000|2009-02-17 05:00:00|535.5|535.5|515.5|515.5|537.25|537.25|513|513|1
1234933200000|2009-02-18 05:00:00|515.5|515.5|510.75|510.75|518.25|518.25|510|510|1
1235019600000|2009-02-19 05:00:00|510.75|510.75|519.5|519.5|523.25|523.25|510.75|510.75|1
1235106000000|2009-02-20 05:00:00|519.5|519.5|519.25|519.25|523.75|523.75|504.5|504.5|1
1235365200000|2009-02-23 05:00:00|519.25|519.25|510.5|510.5|528.25|528.25|508.75|508.75|1
1235451600000|2009-02-24 05:00:00|510.5|510.5|515.25|515.25|517.25|517.25|505|505|1
1235538000000|2009-02-25 05:00:00|515.25|515.25|524.75|524.75|528.75|528.75|510|510|1
1235624400000|2009-02-26 05:00:00|524.75|524.75|514|514|534|534|512|512|1
1235710800000|2009-02-27 05:00:00|514|514|510.5|510.5|517.5|517.5|506|506|1
1235970000000|2009-03-02 05:00:00|510.5|510.5|494.75|494.75|516|516|492|492|1
1236056400000|2009-03-03 05:00:00|494.75|494.75|490.25|490.25|499|499|488.25|488.25|1
1236142800000|2009-03-04 05:00:00|490.25|490.25|511.75|511.75|526.5|526.5|490.25|490.25|1
1236229200000|2009-03-05 05:00:00|511.75|511.75|504|504|516.25|516.25|503|503|1
1236315600000|2009-03-06 05:00:00|504|504|516.25|516.25|522.25|522.25|504|504|1
1236571200000|2009-03-09 04:00:00|516.25|516.25|513|513|516.75|516.75|512.75|512.75|1
1236657600000|2009-03-10 04:00:00|513|513|522.75|522.75|527.5|527.5|513|513|1
1236744000000|2009-03-11 04:00:00|522.75|522.75|498.75|498.75|522.75|522.75|496.75|496.75|1
1236830400000|2009-03-12 04:00:00|498.75|498.75|515.25|515.25|516|516|498.75|498.75|1
1236916800000|2009-03-13 04:00:00|515.25|515.25|506.5|506.5|516.25|516.25|506.25|506.25|1
1237176000000|2009-03-16 04:00:00|506.5|506.5|544.25|544.25|546.5|546.5|506.5|506.5|1
1237262400000|2009-03-17 04:00:00|544.25|544.25|552.5|552.5|554.75|554.75|536.75|536.75|1
1237348800000|2009-03-18 04:00:00|552.5|552.5|530|530|559|559|528.25|528.25|1
1237435200000|2009-03-19 04:00:00|530|530|555.25|555.25|559.5|559.5|530|530|1
1237521600000|2009-03-20 04:00:00|555.25|555.25|550.25|550.25|561|561|541|541|1
1237780800000|2009-03-23 04:00:00|550.25|550.25|549.25|549.25|563|563|545|545|1
1237867200000|2009-03-24 04:00:00|549.25|549.25|535|535|552.75|552.75|530.25|530.25|1
1237953600000|2009-03-25 04:00:00|535|535|508|508|536|536|506.75|506.75|1
1238040000000|2009-03-26 04:00:00|508|508|514.5|514.5|518|518|507.25|507.25|1
1238126400000|2009-03-27 04:00:00|514.5|514.5|507.25|507.25|517.5|517.5|503|503|1
1238385600000|2009-03-30 04:00:00|507.25|507.25|512.5|512.5|516|516|501|501|1
1238472000000|2009-03-31 04:00:00|512.5|512.5|532.75|532.75|534|534|508|508|1
1238558400000|2009-04-01 04:00:00|532.75|532.75|525.5|525.5|532.75|532.75|515.75|515.75|1
1238644800000|2009-04-02 04:00:00|525.5|525.5|550.5|550.5|552|552|523.5|523.5|1
1238731200000|2009-04-03 04:00:00|550.5|550.5|563.5|563.5|565|565|546|546|1
1238990400000|2009-04-06 04:00:00|563.5|563.5|557|557|572.75|572.75|553|553|1
1239076800000|2009-04-07 04:00:00|557|557|539.75|539.75|564.5|564.5|538.75|538.75|1
1239163200000|2009-04-08 04:00:00|539.75|539.75|532|532|544.75|544.75|531|531|1
1239249600000|2009-04-09 04:00:00|532|532|522|522|543.5|543.5|521|521|1
1239595200000|2009-04-13 04:00:00|522|522|523.25|523.25|530.5|530.5|515.25|515.25|1
1239681600000|2009-04-14 04:00:00|523.25|523.25|522.25|522.25|533.25|533.25|518.25|518.25|1
1239768000000|2009-04-15 04:00:00|522.25|522.25|515.25|515.25|530|530|514.75|514.75|1
1239854400000|2009-04-16 04:00:00|515.25|515.25|524.75|524.75|527.5|527.5|513.5|513.5|1
1239940800000|2009-04-17 04:00:00|524.75|524.75|523|523|531.75|531.75|520|520|1
1240200000000|2009-04-20 04:00:00|523|523|504.5|504.5|525|525|500.75|500.75|1
1240286400000|2009-04-21 04:00:00|504.5|504.5|509.5|509.5|516.5|516.5|503.5|503.5|1
1240372800000|2009-04-22 04:00:00|509.5|509.5|516.75|516.75|518|518|509.25|509.25|1
1240459200000|2009-04-23 04:00:00|516.75|516.75|529.25|529.25|533.25|533.25|512|512|1
1240545600000|2009-04-24 04:00:00|529.25|529.25|532.25|532.25|533.75|533.75|524.75|524.75|1
1240804800000|2009-04-27 04:00:00|532.25|532.25|508|508|539|539|507|507|1
1240891200000|2009-04-28 04:00:00|508|508|510.5|510.5|518.25|518.25|507.25|507.25|1
1240977600000|2009-04-29 04:00:00|510.5|510.5|520.75|520.75|523.5|523.5|508.75|508.75|1
1241064000000|2009-04-30 04:00:00|520.75|520.75|524.25|524.25|532.75|532.75|518|518|1
1241150400000|2009-05-01 04:00:00|524.25|524.25|557.25|557.25|560.5|560.5|524.25|524.25|1
1241409600000|2009-05-04 04:00:00|557.25|557.25|538.5|538.5|558|558|535|535|1
1241496000000|2009-05-05 04:00:00|538.5|538.5|541.5|541.5|550|550|538.5|538.5|1
1241582400000|2009-05-06 04:00:00|541.5|541.5|547.75|547.75|548.75|548.75|537|537|1
1241668800000|2009-05-07 04:00:00|547.75|547.75|559|559|563|563|547.75|547.75|1
1241755200000|2009-05-08 04:00:00|559|559|580.5|580.5|581.25|581.25|559|559|1
1242014400000|2009-05-11 04:00:00|580.5|580.5|580.5|580.5|583|583|575.75|575.75|1
1242100800000|2009-05-12 04:00:00|580.5|580.5|582.5|582.5|584.5|584.5|569.5|569.5|1
1242187200000|2009-05-13 04:00:00|582.5|582.5|578.75|578.75|589.5|589.5|577.75|577.75|1
1242273600000|2009-05-14 04:00:00|578.75|578.75|581.5|581.5|581.5|581.5|572|572|1
1242360000000|2009-05-15 04:00:00|581.5|581.5|577.5|577.5|595.25|595.25|575|575|1
1242619200000|2009-05-18 04:00:00|577.5|577.5|590.5|590.5|600|600|563.25|563.25|1
1242705600000|2009-05-19 04:00:00|590.5|590.5|588.75|588.75|596.25|596.25|584|584|1
1242792000000|2009-05-20 04:00:00|588.75|588.75|597.75|597.75|604.75|604.75|585.75|585.75|1
1242878400000|2009-05-21 04:00:00|597.75|597.75|593.5|593.5|601.5|601.5|584.5|584.5|1
1242964800000|2009-05-22 04:00:00|593.5|593.5|612.5|612.5|618|618|593|593|1
1243310400000|2009-05-26 04:00:00|612.5|612.5|612|612|619.75|619.75|602.5|602.5|1
1243396800000|2009-05-27 04:00:00|612|612|625.75|625.75|629|629|610|610|1
1243483200000|2009-05-28 04:00:00|625.75|625.75|630.5|630.5|646.25|646.25|618|618|1
1243569600000|2009-05-29 04:00:00|630.5|630.5|637.25|637.25|644.5|644.5|625|625|1
1243828800000|2009-06-01 04:00:00|637.25|637.25|674.5|674.5|677|677|636|636|1
1243915200000|2009-06-02 04:00:00|674.5|674.5|669.5|669.5|674.5|674.5|658.25|658.25|1
1244001600000|2009-06-03 04:00:00|669.5|669.5|617.5|617.5|669.5|669.5|614.5|614.5|1
1244088000000|2009-06-04 04:00:00|617.5|617.5|635.25|635.25|642.75|642.75|614.25|614.25|1
1244174400000|2009-06-05 04:00:00|635.25|635.25|623|623|639.5|639.5|621|621|1
1244433600000|2009-06-08 04:00:00|623|623|598|598|625|625|595.75|595.75|1
1244520000000|2009-06-09 04:00:00|598|598|613.75|613.75|617.5|617.5|597.25|597.25|1
1244606400000|2009-06-10 04:00:00|613.75|613.75|596|596|617.25|617.25|592|592|1
1244692800000|2009-06-11 04:00:00|596|596|594.75|594.75|607.5|607.5|589|589|1
1244779200000|2009-06-12 04:00:00|594.75|594.75|584.75|584.75|598|598|577|577|1
1245038400000|2009-06-15 04:00:00|584.75|584.75|575.25|575.25|587.25|587.25|568|568|1
1245124800000|2009-06-16 04:00:00|575.25|575.25|565.75|565.75|583.5|583.5|564.75|564.75|1
1245211200000|2009-06-17 04:00:00|565.75|565.75|566|566|572.25|572.25|555.5|555.5|1
1245297600000|2009-06-18 04:00:00|566|566|560.25|560.25|570.5|570.5|556|556|1
1245384000000|2009-06-19 04:00:00|560.25|560.25|555.25|555.25|567.75|567.75|552|552|1
1245643200000|2009-06-22 04:00:00|555.25|555.25|546|546|555.5|555.5|542|542|1
1245729600000|2009-06-23 04:00:00|546|546|546.75|546.75|552.25|552.25|540.75|540.75|1
1245816000000|2009-06-24 04:00:00|546.75|546.75|539.75|539.75|552.5|552.5|536.75|536.75|1
1245902400000|2009-06-25 04:00:00|539.75|539.75|533|533|541.5|541.5|528|528|1
1245988800000|2009-06-26 04:00:00|533|533|534.25|534.25|538|538|530.5|530.5|1
1246248000000|2009-06-29 04:00:00|534.25|534.25|528.5|528.5|540|540|525.5|525.5|1
1246334400000|2009-06-30 04:00:00|528.5|528.5|511.25|511.25|536.5|536.5|495.75|495.75|1
1246420800000|2009-07-01 04:00:00|511.25|511.25|506.25|506.25|519.5|519.5|502|502|1
1246507200000|2009-07-02 04:00:00|506.25|506.25|500.25|500.25|511|511|499.5|499.5|1
1246852800000|2009-07-06 04:00:00|500.25|500.25|490.5|490.5|501|501|489.75|489.75|1
1246939200000|2009-07-07 04:00:00|490.5|490.5|483.75|483.75|495.5|495.5|483.5|483.5|1
1247025600000|2009-07-08 04:00:00|483.75|483.75|488.5|488.5|522.5|522.5|483.75|483.75|1
1247112000000|2009-07-09 04:00:00|488.5|488.5|494.25|494.25|497|497|488.5|488.5|1
1247198400000|2009-07-10 04:00:00|494.25|494.25|491.75|491.75|495.25|495.25|487.75|487.75|1
1247457600000|2009-07-13 04:00:00|491.75|491.75|515.75|515.75|517|517|491.25|491.25|1
1247544000000|2009-07-14 04:00:00|515.75|515.75|501.75|501.75|516|516|501.75|501.75|1
1247630400000|2009-07-15 04:00:00|501.75|501.75|534.75|534.75|549|549|501.75|501.75|1
1247716800000|2009-07-16 04:00:00|534.75|534.75|533.25|533.25|549|549|528|528|1
1247803200000|2009-07-17 04:00:00|533.25|533.25|541.75|541.75|547.5|547.5|528|528|1
1248062400000|2009-07-20 04:00:00|541.75|541.75|542.25|542.25|553.75|553.75|531.75|531.75|1
1248148800000|2009-07-21 04:00:00|542.25|542.25|534.75|534.75|544.25|544.25|530.25|530.25|1
1248235200000|2009-07-22 04:00:00|534.75|534.75|522|522|534.75|534.75|513.25|513.25|1
1248321600000|2009-07-23 04:00:00|522|522|531.75|531.75|538.75|538.75|520|520|1
1248408000000|2009-07-24 04:00:00|531.75|531.75|516.25|516.25|535.5|535.5|515.5|515.5|1
1248667200000|2009-07-27 04:00:00|516.25|516.25|520.5|520.5|523.75|523.75|512|512|1
1248753600000|2009-07-28 04:00:00|520.5|520.5|516.25|516.25|528|528|514.5|514.5|1
1248840000000|2009-07-29 04:00:00|516.25|516.25|511.5|511.5|518|518|505|505|1
1248926400000|2009-07-30 04:00:00|511.5|511.5|516.25|516.25|527.25|527.25|511.5|511.5|1
1249012800000|2009-07-31 04:00:00|516.25|516.25|528.25|528.25|530|530|514.75|514.75|1
1249272000000|2009-08-03 04:00:00|528.25|528.25|549.25|549.25|557.5|557.5|528.25|528.25|1
1249358400000|2009-08-04 04:00:00|549.25|549.25|542.25|542.25|551|551|538.25|538.25|1
1249444800000|2009-08-05 04:00:00|542.25|542.25|528.75|528.75|546.75|546.75|522.25|522.25|1
1249531200000|2009-08-06 04:00:00|528.75|528.75|500.25|500.25|530|530|499|499|1
1249617600000|2009-08-07 04:00:00|500.25|500.25|489.5|489.5|505|505|488|488|1
1249876800000|2009-08-10 04:00:00|489.5|489.5|494.25|494.25|501.5|501.5|485.25|485.25|1
1249963200000|2009-08-11 04:00:00|494.25|494.25|485.25|485.25|499.75|499.75|483.5|483.5|1
1250049600000|2009-08-12 04:00:00|485.25|485.25|490.25|490.25|491|491|476.25|476.25|1
1250136000000|2009-08-13 04:00:00|490.25|490.25|481.5|481.5|496.5|496.5|480.25|480.25|1
1250222400000|2009-08-14 04:00:00|481.5|481.5|481.75|481.75|486.5|486.5|473.75|473.75|1
1250481600000|2009-08-17 04:00:00|481.75|481.75|471.75|471.75|481.75|481.75|465.25|465.25|1
1250568000000|2009-08-18 04:00:00|471.75|471.75|470.5|470.5|479|479|468.5|468.5|1
1250654400000|2009-08-19 04:00:00|470.5|470.5|466|466|480.75|480.75|457.75|457.75|1
1250740800000|2009-08-20 04:00:00|466|466|469|469|471.25|471.25|462.25|462.25|1
1250827200000|2009-08-21 04:00:00|469|469|460.25|460.25|476|476|458.75|458.75|1
1251086400000|2009-08-24 04:00:00|460.25|460.25|471.75|471.75|472.5|472.5|459.5|459.5|1
1251172800000|2009-08-25 04:00:00|471.75|471.75|471|471|489|489|467|467|1
1251259200000|2009-08-26 04:00:00|471|471|478.75|478.75|481.75|481.75|469.75|469.75|1
1251345600000|2009-08-27 04:00:00|478.75|478.75|475|475|482.5|482.5|464.25|464.25|1
1251432000000|2009-08-28 04:00:00|475|475|467|467|481.25|481.25|459.5|459.5|1
1251691200000|2009-08-31 04:00:00|467|467|471|471|473.5|473.5|453.25|453.25|1
1251777600000|2009-09-01 04:00:00|471|471|459.25|459.25|472|472|454.25|454.25|1
1251864000000|2009-09-02 04:00:00|459.25|459.25|457|457|460.75|460.75|454.75|454.75|1
1251950400000|2009-09-03 04:00:00|457|457|451.25|451.25|465|465|447.25|447.25|1
1252036800000|2009-09-04 04:00:00|451.25|451.25|444|444|451.25|451.25|444|444|1
1252382400000|2009-09-08 04:00:00|444|444|431.5|431.5|444|444|431.5|431.5|1
1252468800000|2009-09-09 04:00:00|431.5|431.5|429|429|434.75|434.75|426.75|426.75|1
1252555200000|2009-09-10 04:00:00|429|429|432.75|432.75|434|434|429|429|1
1252641600000|2009-09-11 04:00:00|432.75|432.75|441.75|441.75|441.75|441.75|425.25|425.25|1
1252900800000|2009-09-14 04:00:00|441.75|441.75|431|431|441.75|441.75|431|431|1
1252987200000|2009-09-15 04:00:00|431|431|470.5|470.5|481.5|481.5|431|431|1
1253073600000|2009-09-16 04:00:00|470.5|470.5|467.25|467.25|473.75|473.75|456.25|456.25|1
1253160000000|2009-09-17 04:00:00|467.25|467.25|461.75|461.75|476.75|476.75|458|458|1
1253246400000|2009-09-18 04:00:00|461.75|461.75|457.25|457.25|465.25|465.25|456.25|456.25|1
1253505600000|2009-09-21 04:00:00|457.25|457.25|456|456|463|463|452.75|452.75|1
1253592000000|2009-09-22 04:00:00|456|456|455.75|455.75|464.5|464.5|452.75|452.75|1
1253678400000|2009-09-23 04:00:00|455.75|455.75|460|460|469|469|451|451|1
1253764800000|2009-09-24 04:00:00|460|460|473|473|474|474|453|453|1
1253851200000|2009-09-25 04:00:00|473|473|449.75|449.75|477.25|477.25|448|448|1
1254110400000|2009-09-28 04:00:00|449.75|449.75|455.75|455.75|462|462|449.75|449.75|1
1254196800000|2009-09-29 04:00:00|455.75|455.75|447.5|447.5|460|460|441.25|441.25|1
1254283200000|2009-09-30 04:00:00|447.5|447.5|457.5|457.5|460|460|439.5|439.5|1
1254369600000|2009-10-01 04:00:00|457.5|457.5|452.75|452.75|457.5|457.5|445.5|445.5|1
1254456000000|2009-10-02 04:00:00|452.75|452.75|441.25|441.25|454|454|439.25|439.25|1
1254715200000|2009-10-05 04:00:00|441.25|441.25|442.75|442.75|452|452|439.25|439.25|1
1254801600000|2009-10-06 04:00:00|442.75|442.75|460.25|460.25|471.5|471.5|442.75|442.75|1
1254888000000|2009-10-07 04:00:00|460.25|460.25|463.25|463.25|466|466|453.75|453.75|1
1254974400000|2009-10-08 04:00:00|463.25|463.25|474|474|483|483|462.5|462.5|1
1255060800000|2009-10-09 04:00:00|474|474|468|468|474.25|474.25|461|461|1
1255320000000|2009-10-12 04:00:00|468|468|494.25|494.25|496.5|496.5|468|468|1
1255406400000|2009-10-13 04:00:00|494.25|494.25|511.25|511.25|514.5|514.5|486|486|1
1255492800000|2009-10-14 04:00:00|511.25|511.25|513|513|529|529|505|505|1
1255579200000|2009-10-15 04:00:00|513|513|505|505|513.75|513.75|496.25|496.25|1
1255665600000|2009-10-16 04:00:00|505|505|498.75|498.75|511.25|511.25|495.5|495.5|1
1255924800000|2009-10-19 04:00:00|498.75|498.75|517.75|517.75|523|523|495.75|495.75|1
1256011200000|2009-10-20 04:00:00|517.75|517.75|517.5|517.5|527|527|508|508|1
1256097600000|2009-10-21 04:00:00|517.5|517.5|542.5|542.5|548.5|548.5|514.5|514.5|1
1256184000000|2009-10-22 04:00:00|542.5|542.5|551.75|551.75|555.75|555.75|533.5|533.5|1
1256270400000|2009-10-23 04:00:00|551.75|551.75|547.75|547.75|574.75|574.75|546.75|546.75|1
1256529600000|2009-10-26 04:00:00|547.75|547.75|527|527|559.75|559.75|526|526|1
1256616000000|2009-10-27 04:00:00|527|527|503.25|503.25|529.25|529.25|501.5|501.5|1
1256702400000|2009-10-28 04:00:00|503.25|503.25|494.75|494.75|508.75|508.75|491.25|491.25|1
1256788800000|2009-10-29 04:00:00|494.75|494.75|503.75|503.75|511.25|511.25|494.25|494.25|1
1256875200000|2009-10-30 04:00:00|503.75|503.75|494.25|494.25|509.25|509.25|488|488|1
1257138000000|2009-11-02 05:00:00|494.25|494.25|516.75|516.75|518.75|518.75|487.75|487.75|1
1257224400000|2009-11-03 05:00:00|516.75|516.75|515.75|515.75|520.75|520.75|504.75|504.75|1
1257310800000|2009-11-04 05:00:00|515.75|515.75|521|521|528.25|528.25|505|505|1
1257397200000|2009-11-05 05:00:00|521|521|512.25|512.25|521.25|521.25|510.75|510.75|1
1257483600000|2009-11-06 05:00:00|512.25|512.25|497.25|497.25|515.25|515.25|496.5|496.5|1
1257742800000|2009-11-09 05:00:00|497.25|497.25|520|520|524.25|524.25|496.75|496.75|1
1257829200000|2009-11-10 05:00:00|520|520|523|523|527|527|507.5|507.5|1
1257915600000|2009-11-11 05:00:00|523|523|531.75|531.75|540|540|519.5|519.5|1
1258002000000|2009-11-12 05:00:00|531.75|531.75|531.75|531.75|541.75|541.75|522|522|1
1258088400000|2009-11-13 05:00:00|531.75|531.75|539|539|540.25|540.25|527.5|527.5|1
1258347600000|2009-11-16 05:00:00|539|539|562.25|562.25|564|564|539|539|1
1258434000000|2009-11-17 05:00:00|562.25|562.25|574.75|574.75|575.5|575.5|555.25|555.25|1
1258520400000|2009-11-18 05:00:00|574.75|574.75|566.25|566.25|583.5|583.5|564.5|564.5|1
1258606800000|2009-11-19 05:00:00|566.25|566.25|562.5|562.5|571.5|571.5|549.75|549.75|1
1258693200000|2009-11-20 05:00:00|562.5|562.5|559.75|559.75|572.25|572.25|553.25|553.25|1
1258952400000|2009-11-23 05:00:00|559.75|559.75|557.25|557.25|579.75|579.75|556.5|556.5|1
1259038800000|2009-11-24 05:00:00|557.25|557.25|533|533|559.75|559.75|531.5|531.5|1
1259125200000|2009-11-25 05:00:00|533|533|550.25|550.25|554.5|554.5|533|533|1
1259298000000|2009-11-27 05:00:00|550.25|550.25|548.75|548.75|550.75|550.75|530.5|530.5|1
1259557200000|2009-11-30 05:00:00|548.75|548.75|567.5|567.5|568.25|568.25|548.75|548.75|1
1259643600000|2009-12-01 05:00:00|567.5|567.5|562.5|562.5|576.25|576.25|559|559|1
1259730000000|2009-12-02 05:00:00|562.5|562.5|554.5|554.5|563.25|563.25|549.25|549.25|1
1259816400000|2009-12-03 05:00:00|554.5|554.5|549.75|549.75|559.75|559.75|548|548|1
1259902800000|2009-12-04 05:00:00|549.75|549.75|536.75|536.75|554.25|554.25|534.25|534.25|1
1260162000000|2009-12-07 05:00:00|536.75|536.75|526.5|526.5|538.75|538.75|525.75|525.75|1
1260248400000|2009-12-08 05:00:00|526.5|526.5|519.25|519.25|533.25|533.25|516.75|516.75|1
1260334800000|2009-12-09 05:00:00|519.25|519.25|515|515|522.25|522.25|512.25|512.25|1
1260421200000|2009-12-10 05:00:00|515|515|517.75|517.75|524.5|524.5|511|511|1
1260507600000|2009-12-11 05:00:00|517.75|517.75|519.25|519.25|523|523|512|512|1
1260766800000|2009-12-14 05:00:00|519.25|519.25|525|525|529.25|529.25|517|517|1
1260853200000|2009-12-15 05:00:00|525|525|536.75|536.75|547|547|525|525|1
1260939600000|2009-12-16 05:00:00|536.75|536.75|537.25|537.25|544|544|527.75|527.75|1
1261026000000|2009-12-17 05:00:00|537.25|537.25|518.5|518.5|539.25|539.25|514.25|514.25|1
1261112400000|2009-12-18 05:00:00|518.5|518.5|528|528|529|529|515|515|1
1261371600000|2009-12-21 05:00:00|528|528|519.5|519.5|530|530|519|519|1
1261458000000|2009-12-22 05:00:00|519.5|519.5|523|523|525|525|515.25|515.25|1
1261544400000|2009-12-23 05:00:00|523|523|529|529|529.75|529.75|518.75|518.75|1
1261630800000|2009-12-24 05:00:00|529|529|524.5|524.5|531.25|531.25|520.75|520.75|1
1261976400000|2009-12-28 05:00:00|524.5|524.5|550.75|550.75|551|551|522.5|522.5|1
1262062800000|2009-12-29 05:00:00|550.75|550.75|541|541|554.75|554.75|540|540|1
1262149200000|2009-12-30 05:00:00|541|541|544.75|544.75|550|550|540|540|1
1262235600000|2009-12-31 05:00:00|544.75|544.75|541.5|541.5|550|550|540|540|1
1262581200000|2010-01-04 05:00:00|541.5|541.5|557.75|557.75|561.25|561.25|541.5|541.5|1
1262667600000|2010-01-05 05:00:00|557.75|557.75|553|553|561.5|561.5|552|552|1
1262754000000|2010-01-06 05:00:00|553|553|567.25|567.25|567.75|567.75|551|551|1
1262840400000|2010-01-07 05:00:00|567.25|567.25|557.75|557.75|568|568|556|556|1
1262926800000|2010-01-08 05:00:00|557.75|557.75|568.5|568.5|570|570|545.25|545.25|1
1263186000000|2010-01-11 05:00:00|568.5|568.5|572.5|572.5|575|575|563.5|563.5|1
1263272400000|2010-01-12 05:00:00|572.5|572.5|535.75|535.75|572.5|572.5|520.5|520.5|1
1263358800000|2010-01-13 05:00:00|535.75|535.75|537|537|538|538|519.25|519.25|1
1263445200000|2010-01-14 05:00:00|537|537|527.75|527.75|537.25|537.25|525.5|525.5|1
1263531600000|2010-01-15 05:00:00|527.75|527.75|510|510|527.75|527.75|509|509|1
1263877200000|2010-01-19 05:00:00|510|510|500.5|500.5|515.25|515.25|496|496|1
1263963600000|2010-01-20 05:00:00|500.5|500.5|497.5|497.5|501.5|501.5|485.25|485.25|1
1264050000000|2010-01-21 05:00:00|497.5|497.5|499.5|499.5|500.5|500.5|493|493|1
1264136400000|2010-01-22 05:00:00|499.5|499.5|498.5|498.5|502|502|491.5|491.5|1
1264395600000|2010-01-25 05:00:00|498.5|498.5|498.25|498.25|504|504|496.25|496.25|1
1264482000000|2010-01-26 05:00:00|498.25|498.25|494|494|500.5|500.5|491.5|491.5|1
1264568400000|2010-01-27 05:00:00|494|494|483.75|483.75|495|495|483|483|1
1264654800000|2010-01-28 05:00:00|483.75|483.75|487|487|489.25|489.25|482.75|482.75|1
1264741200000|2010-01-29 05:00:00|487|487|474|474|488.5|488.5|471.5|471.5|1
1265000400000|2010-02-01 05:00:00|474|474|474.75|474.75|483.75|483.75|473|473|1
1265086800000|2010-02-02 05:00:00|474.75|474.75|487.25|487.25|492.5|492.5|474.25|474.25|1
1265173200000|2010-02-03 05:00:00|487.25|487.25|469|469|494.75|494.75|468|468|1
1265259600000|2010-02-04 05:00:00|469|469|475.75|475.75|482|482|466.5|466.5|1
1265346000000|2010-02-05 05:00:00|475.75|475.75|473.25|473.25|476.5|476.5|467|467|1
1265605200000|2010-02-08 05:00:00|473.25|473.25|484|484|489|489|473.25|473.25|1
1265691600000|2010-02-09 05:00:00|484|484|482.25|482.25|488.5|488.5|476.75|476.75|1
1265778000000|2010-02-10 05:00:00|482.25|482.25|496.75|496.75|503|503|480.75|480.75|1
1265864400000|2010-02-11 05:00:00|496.75|496.75|493.5|493.5|501.5|501.5|486|486|1
1265950800000|2010-02-12 05:00:00|493.5|493.5|486.5|486.5|493.75|493.75|480|480|1
1266296400000|2010-02-16 05:00:00|486.5|486.5|505|505|509|509|486.5|486.5|1
1266382800000|2010-02-17 05:00:00|505|505|494.75|494.75|505|505|492.5|492.5|1
1266469200000|2010-02-18 05:00:00|494.75|494.75|485|485|499.5|499.5|483|483|1
1266555600000|2010-02-19 05:00:00|485|485|489.75|489.75|490.5|490.5|477.5|477.5|1
1266814800000|2010-02-22 05:00:00|489.75|489.75|501.25|501.25|504|504|485.25|485.25|1
1266901200000|2010-02-23 05:00:00|501.25|501.25|491.75|491.75|501.5|501.5|491|491|1
1266987600000|2010-02-24 05:00:00|491.75|491.75|500.25|500.25|502.25|502.25|489.5|489.5|1
1267074000000|2010-02-25 05:00:00|500.25|500.25|489.75|489.75|500.5|500.5|488|488|1
1267160400000|2010-02-26 05:00:00|489.75|489.75|506.5|506.5|507|507|488.5|488.5|1
1267419600000|2010-03-01 05:00:00|506.5|506.5|492.75|492.75|513|513|485|485|1
1267506000000|2010-03-02 05:00:00|492.75|492.75|492|492|497.25|497.25|487|487|1
1267592400000|2010-03-03 05:00:00|492|492|503.5|503.5|503.75|503.75|492|492|1
1267678800000|2010-03-04 05:00:00|503.5|503.5|490.5|490.5|503.5|503.5|488|488|1
1267765200000|2010-03-05 05:00:00|490.5|490.5|482.25|482.25|496.75|496.75|482.25|482.25|1
1268024400000|2010-03-08 05:00:00|482.25|482.25|484.5|484.5|487.25|487.25|482.25|482.25|1
1268110800000|2010-03-09 05:00:00|484.5|484.5|478.5|478.5|484.5|484.5|478.25|478.25|1
1268197200000|2010-03-10 05:00:00|478.5|478.5|470.75|470.75|478.5|478.5|468.75|468.75|1
1268283600000|2010-03-11 05:00:00|470.75|470.75|468.5|468.5|470.75|470.75|466|466|1
1268370000000|2010-03-12 05:00:00|468.5|468.5|472.25|472.25|472.25|472.25|468.5|468.5|1
1268625600000|2010-03-15 04:00:00|472.25|472.25|479.25|479.25|487|487|472.25|472.25|1
1268712000000|2010-03-16 04:00:00|479.25|479.25|487|487|489|489|479.25|479.25|1
1268798400000|2010-03-17 04:00:00|487|487|496|496|498.25|498.25|485.25|485.25|1
1268884800000|2010-03-18 04:00:00|496|496|489.25|489.25|496|496|484.5|484.5|1
1268971200000|2010-03-19 04:00:00|489.25|489.25|483.75|483.75|490.75|490.75|482.5|482.5|1
1269230400000|2010-03-22 04:00:00|483.75|483.75|486.5|486.5|492.75|492.75|482.25|482.25|1
1269316800000|2010-03-23 04:00:00|486.5|486.5|476.75|476.75|489|489|475.5|475.5|1
1269403200000|2010-03-24 04:00:00|476.75|476.75|476|476|478.75|478.75|472|472|1
1269489600000|2010-03-25 04:00:00|476|476|466.5|466.5|478.25|478.25|464.5|464.5|1
1269576000000|2010-03-26 04:00:00|466.5|466.5|464.75|464.75|468.75|468.75|464|464|1
1269835200000|2010-03-29 04:00:00|464.75|464.75|464.75|464.75|471.25|471.25|463|463|1
1269921600000|2010-03-30 04:00:00|464.75|464.75|472|472|473.75|473.75|462.25|462.25|1
1270008000000|2010-03-31 04:00:00|472|472|450.5|450.5|474.25|474.25|450|450|1
1270094400000|2010-04-01 04:00:00|450.5|450.5|454.75|454.75|457.75|457.75|449.5|449.5|1
1270440000000|2010-04-05 04:00:00|454.75|454.75|453.5|453.5|459.5|459.5|447|447|1
1270526400000|2010-04-06 04:00:00|453.5|453.5|463.5|463.5|470|470|448.75|448.75|1
1270612800000|2010-04-07 04:00:00|463.5|463.5|475.25|475.25|479.75|479.75|456.5|456.5|1
1270699200000|2010-04-08 04:00:00|475.25|475.25|469.25|469.25|475.25|475.25|467|467|1
1270785600000|2010-04-09 04:00:00|469.25|469.25|465.75|465.75|478.75|478.75|462.5|462.5|1
1271044800000|2010-04-12 04:00:00|465.75|465.75|467.75|467.75|474.5|474.5|465.75|465.75|1
1271131200000|2010-04-13 04:00:00|467.75|467.75|476|476|476.5|476.5|463.5|463.5|1
1271217600000|2010-04-14 04:00:00|476|476|474.75|474.75|482|482|470.5|470.5|1
1271304000000|2010-04-15 04:00:00|474.75|474.75|480.25|480.25|482.5|482.5|472.5|472.5|1
1271390400000|2010-04-16 04:00:00|480.25|480.25|490.5|490.5|491.25|491.25|476.25|476.25|1
1271649600000|2010-04-19 04:00:00|490.5|490.5|467.75|467.75|490.5|490.5|466.75|466.75|1
1271736000000|2010-04-20 04:00:00|467.75|467.75|486|486|487.25|487.25|467.75|467.75|1
1271822400000|2010-04-21 04:00:00|486|486|487.25|487.25|490|490|481.75|481.75|1
1271908800000|2010-04-22 04:00:00|487.25|487.25|498.5|498.5|499.5|499.5|480.75|480.75|1
1271995200000|2010-04-23 04:00:00|498.5|498.5|493.25|493.25|499.25|499.25|489.75|489.75|1
1272254400000|2010-04-26 04:00:00|493.25|493.25|476|476|502.5|502.5|449|449|1
1272340800000|2010-04-27 04:00:00|476|476|478.25|478.25|481.25|481.25|471.25|471.25|1
1272427200000|2010-04-28 04:00:00|478.25|478.25|476.25|476.25|485|485|470.75|470.75|1
1272513600000|2010-04-29 04:00:00|476.25|476.25|484.5|484.5|495.25|495.25|476.25|476.25|1
1272600000000|2010-04-30 04:00:00|484.5|484.5|491.75|491.75|493.75|493.75|482|482|1
1272859200000|2010-05-03 04:00:00|491.75|491.75|490|490|495.75|495.75|480.5|480.5|1
1272945600000|2010-05-04 04:00:00|490|490|499.75|499.75|500.5|500.5|482.5|482.5|1
1273032000000|2010-05-05 04:00:00|499.75|499.75|501|501|501.5|501.5|493|493|1
1273118400000|2010-05-06 04:00:00|501|501|497.25|497.25|502|502|490|490|1
1273204800000|2010-05-07 04:00:00|497.25|497.25|500.25|500.25|506.25|506.25|490|490|1
1273464000000|2010-05-10 04:00:00|500.25|500.25|482.5|482.5|503|503|482.5|482.5|1
1273550400000|2010-05-11 04:00:00|482.5|482.5|483.75|483.75|487.25|487.25|481|481|1
1273636800000|2010-05-12 04:00:00|483.75|483.75|482.75|482.75|496|496|482|482|1
1273723200000|2010-05-13 04:00:00|482.75|482.75|471|471|482.75|482.75|471|471|1
1273809600000|2010-05-14 04:00:00|471|471|463.5|463.5|471|471|463|463|1
1274068800000|2010-05-17 04:00:00|463.5|463.5|469|469|474.5|474.5|463.5|463.5|1
1274155200000|2010-05-18 04:00:00|469|469|467.75|467.75|473.5|473.5|466|466|1
1274241600000|2010-05-19 04:00:00|467.75|467.75|469.25|469.25|472|472|465.25|465.25|1
1274328000000|2010-05-20 04:00:00|469.25|469.25|469.75|469.75|472.25|472.25|461.25|461.25|1
1274414400000|2010-05-21 04:00:00|469.75|469.75|472|472|475|475|466.5|466.5|1
1274673600000|2010-05-24 04:00:00|472|472|467.5|467.5|476|476|466|466|1
1274760000000|2010-05-25 04:00:00|467.5|467.5|460.5|460.5|467.5|467.5|456.25|456.25|1
1274846400000|2010-05-26 04:00:00|460.5|460.5|461.75|461.75|472|472|459|459|1
1274932800000|2010-05-27 04:00:00|461.75|461.75|467.75|467.75|473.5|473.5|458|458|1
1275019200000|2010-05-28 04:00:00|467.75|467.75|457.75|457.75|473.5|473.5|456.5|456.5|1
1275364800000|2010-06-01 04:00:00|457.75|457.75|450.75|450.75|461.25|461.25|448.75|448.75|1
1275451200000|2010-06-02 04:00:00|450.75|450.75|442.5|442.5|454.5|454.5|442|442|1
1275537600000|2010-06-03 04:00:00|442.5|442.5|441.75|441.75|448|448|440.5|440.5|1
1275624000000|2010-06-04 04:00:00|441.75|441.75|435.75|435.75|444.25|444.25|435|435|1
1275883200000|2010-06-07 04:00:00|435.75|435.75|432.25|432.25|438.5|438.5|431|431|1
1275969600000|2010-06-08 04:00:00|432.25|432.25|432.25|432.25|436.5|436.5|431.25|431.25|1
1276056000000|2010-06-09 04:00:00|432.25|432.25|428|428|436|436|425.5|425.5|1
1276142400000|2010-06-10 04:00:00|428|428|433.25|433.25|437.5|437.5|426.75|426.75|1
1276228800000|2010-06-11 04:00:00|433.25|433.25|440.75|440.75|449|449|427.5|427.5|1
1276488000000|2010-06-14 04:00:00|440.75|440.75|451.5|451.5|454.75|454.75|440.75|440.75|1
1276574400000|2010-06-15 04:00:00|451.5|451.5|451.75|451.75|456.25|456.25|439.25|439.25|1
1276660800000|2010-06-16 04:00:00|451.75|451.75|461.25|461.25|468|468|451|451|1
1276747200000|2010-06-17 04:00:00|461.25|461.25|462.75|462.75|465.5|465.5|453.5|453.5|1
1276833600000|2010-06-18 04:00:00|462.75|462.75|461.75|461.75|470|470|458.75|458.75|1
1277092800000|2010-06-21 04:00:00|461.75|461.75|462|462|469.25|469.25|455.25|455.25|1
1277179200000|2010-06-22 04:00:00|462|462|460.75|460.75|463.75|463.75|442|442|1
1277265600000|2010-06-23 04:00:00|460.75|460.75|462.25|462.25|468.5|468.5|458.25|458.25|1
1277352000000|2010-06-24 04:00:00|462.25|462.25|463|463|470|470|461|461|1
1277438400000|2010-06-25 04:00:00|463|463|456.25|456.25|464.75|464.75|455.25|455.25|1
1277697600000|2010-06-28 04:00:00|456.25|456.25|449.5|449.5|456.25|456.25|444|444|1
1277784000000|2010-06-29 04:00:00|449.5|449.5|442|442|449.5|449.5|440|440|1
1277870400000|2010-06-30 04:00:00|442|442|464.75|464.75|477.25|477.25|441.5|441.5|1
1277956800000|2010-07-01 04:00:00|464.75|464.75|484|484|486|486|461|461|1
1278043200000|2010-07-02 04:00:00|484|484|487.75|487.75|492|492|481.25|481.25|1
1278388800000|2010-07-06 04:00:00|487.75|487.75|492.75|492.75|511|511|487.75|487.75|1
1278475200000|2010-07-07 04:00:00|492.75|492.75|515.75|515.75|517|517|492|492|1
1278561600000|2010-07-08 04:00:00|515.75|515.75|534|534|534.5|534.5|510|510|1
1278648000000|2010-07-09 04:00:00|534|534|523.5|523.5|534|534|519.75|519.75|1
1278907200000|2010-07-12 04:00:00|523.5|523.5|521.25|521.25|524.5|524.5|520|520|1
1278993600000|2010-07-13 04:00:00|521.25|521.25|535.75|535.75|536.75|536.75|520|520|1
1279080000000|2010-07-14 04:00:00|535.75|535.75|548.25|548.25|553.25|553.25|533.5|533.5|1
1279166400000|2010-07-15 04:00:00|548.25|548.25|596.25|596.25|598.5|598.5|548.25|548.25|1
1279252800000|2010-07-16 04:00:00|596.25|596.25|587.25|587.25|597.75|597.75|578.75|578.75|1
1279512000000|2010-07-19 04:00:00|587.25|587.25|582.25|582.25|597.75|597.75|575.25|575.25|1
1279598400000|2010-07-20 04:00:00|582.25|582.25|577|577|582.25|582.25|572.75|572.75|1
1279684800000|2010-07-21 04:00:00|577|577|588.25|588.25|594|594|574|574|1
1279771200000|2010-07-22 04:00:00|588.25|588.25|596.5|596.5|610|610|583.75|583.75|1
1279857600000|2010-07-23 04:00:00|596.5|596.5|596.25|596.25|603.75|603.75|593.25|593.25|1
1280116800000|2010-07-26 04:00:00|596.25|596.25|589.5|589.5|596.25|596.25|584.5|584.5|1
1280203200000|2010-07-27 04:00:00|589.5|589.5|595|595|604|604|582.5|582.5|1
1280289600000|2010-07-28 04:00:00|595|595|615.5|615.5|623.25|623.25|592|592|1
1280376000000|2010-07-29 04:00:00|615.5|615.5|627.5|627.5|632|632|613|613|1
1280462400000|2010-07-30 04:00:00|627.5|627.5|661.5|661.5|663|663|625.75|625.75|1
1280721600000|2010-08-02 04:00:00|661.5|661.5|693.25|693.25|711.25|711.25|657|657|1
1280808000000|2010-08-03 04:00:00|693.25|693.25|680|680|697.5|697.5|674.75|674.75|1
1280894400000|2010-08-04 04:00:00|680|680|725.75|725.75|732|732|678.25|678.25|1
1280980800000|2010-08-05 04:00:00|725.75|725.75|785.75|785.75|785.75|785.75|724|724|1
1281067200000|2010-08-06 04:00:00|785.75|785.75|725.75|725.75|841|841|725.75|725.75|1
1281326400000|2010-08-09 04:00:00|725.75|725.75|712.5|712.5|738.25|738.25|684.5|684.5|1
1281412800000|2010-08-10 04:00:00|712.5|712.5|694.75|694.75|718.25|718.25|690|690|1
1281499200000|2010-08-11 04:00:00|694.75|694.75|694.75|694.75|709.5|709.5|680.5|680.5|1
1281585600000|2010-08-12 04:00:00|694.75|694.75|713|713|734.5|734.5|689|689|1
1281672000000|2010-08-13 04:00:00|713|713|702.5|702.5|724.75|724.75|700.25|700.25|1
1281931200000|2010-08-16 04:00:00|702.5|702.5|663.75|663.75|709|709|655.75|655.75|1
1282017600000|2010-08-17 04:00:00|663.75|663.75|651|651|676.75|676.75|649.75|649.75|1
1282104000000|2010-08-18 04:00:00|651|651|656|656|665|665|645|645|1
1282190400000|2010-08-19 04:00:00|656|656|681.25|681.25|700|700|656|656|1
1282276800000|2010-08-20 04:00:00|681.25|681.25|679|679|695.75|695.75|670|670|1
1282536000000|2010-08-23 04:00:00|679|679|692.25|692.25|697|697|677.25|677.25|1
1282622400000|2010-08-24 04:00:00|692.25|692.25|674.75|674.75|693|693|668.25|668.25|1
1282708800000|2010-08-25 04:00:00|674.75|674.75|647.75|647.75|682.75|682.75|646.5|646.5|1
1282795200000|2010-08-26 04:00:00|647.75|647.75|656.5|656.5|665.25|665.25|647.75|647.75|1
1282881600000|2010-08-27 04:00:00|656.5|656.5|662.5|662.5|673.25|673.25|655|655|1
1283140800000|2010-08-30 04:00:00|662.5|662.5|671.25|671.25|695.25|695.25|662.5|662.5|1
1283227200000|2010-08-31 04:00:00|671.25|671.25|652.5|652.5|679.75|679.75|650.5|650.5|1
1283313600000|2010-09-01 04:00:00|652.5|652.5|675.5|675.5|678.25|678.25|652.5|652.5|1
1283400000000|2010-09-02 04:00:00|675.5|675.5|680.75|680.75|688.75|688.75|675.5|675.5|1
1283486400000|2010-09-03 04:00:00|680.75|680.75|708.25|708.25|709.25|709.25|680.75|680.75|1
1283832000000|2010-09-07 04:00:00|708.25|708.25|702.5|702.5|713|713|696|696|1
1283918400000|2010-09-08 04:00:00|702.5|702.5|678.75|678.75|702.5|702.5|678|678|1
1284004800000|2010-09-09 04:00:00|678.75|678.75|706.75|706.75|707.25|707.25|678.75|678.75|1
1284091200000|2010-09-10 04:00:00|706.75|706.75|704.75|704.75|708.5|708.5|690.25|690.25|1
1284350400000|2010-09-13 04:00:00|704.75|704.75|713.75|713.75|722|722|704.75|704.75|1
1284436800000|2010-09-14 04:00:00|713.75|713.75|704.5|704.5|713.75|713.75|701.5|701.5|1
1284523200000|2010-09-15 04:00:00|704.5|704.5|726.75|726.75|744.25|744.25|704.5|704.5|1
1284609600000|2010-09-16 04:00:00|726.75|726.75|719.25|719.25|737.75|737.75|711.5|711.5|1
1284696000000|2010-09-17 04:00:00|719.25|719.25|739.25|739.25|743|743|719.25|719.25|1
1284955200000|2010-09-20 04:00:00|739.25|739.25|731.75|731.75|757|757|729|729|1
1285041600000|2010-09-21 04:00:00|731.75|731.75|718|718|734|734|716.5|716.5|1
1285128000000|2010-09-22 04:00:00|718|718|719.75|719.75|732|732|713.5|713.5|1
1285214400000|2010-09-23 04:00:00|719.75|719.75|697.25|697.25|722|722|693|693|1
1285300800000|2010-09-24 04:00:00|697.25|697.25|720|720|723|723|697.25|697.25|1
1285560000000|2010-09-27 04:00:00|720|720|706.5|706.5|731|731|702|702|1
1285646400000|2010-09-28 04:00:00|706.5|706.5|684.75|684.75|707.75|707.75|684.5|684.5|1
1285732800000|2010-09-29 04:00:00|684.75|684.75|683.5|683.5|688.25|688.25|663.25|663.25|1
1285819200000|2010-09-30 04:00:00|683.5|683.5|674|674|686|686|651|651|1
1285905600000|2010-10-01 04:00:00|674|674|655|655|678.25|678.25|646.5|646.5|1
1286164800000|2010-10-04 04:00:00|655|655|647.25|647.25|655.75|655.75|643.5|643.5|1
1286251200000|2010-10-05 04:00:00|647.25|647.25|663.5|663.5|667.75|667.75|644|644|1
1286337600000|2010-10-06 04:00:00|663.5|663.5|658.25|658.25|673.25|673.25|655|655|1
1286424000000|2010-10-07 04:00:00|658.25|658.25|659.25|659.25|676.25|676.25|656.5|656.5|1
1286510400000|2010-10-08 04:00:00|659.25|659.25|719.25|719.25|719.25|719.25|657|657|1
1286769600000|2010-10-11 04:00:00|719.25|719.25|709.25|709.25|739.75|739.75|703|703|1
1286856000000|2010-10-12 04:00:00|709.25|709.25|710|710|719.75|719.75|703|703|1
1286942400000|2010-10-13 04:00:00|710|710|702.75|702.75|722.25|722.25|695|695|1
1287028800000|2010-10-14 04:00:00|702.75|702.75|700.75|700.75|712.25|712.25|697.5|697.5|1
1287115200000|2010-10-15 04:00:00|700.75|700.75|704.5|704.5|713.75|713.75|695|695|1
1287374400000|2010-10-18 04:00:00|704.5|704.5|690|690|709|709|687.25|687.25|1
1287460800000|2010-10-19 04:00:00|690|690|671.5|671.5|696.5|696.5|668.25|668.25|1
1287547200000|2010-10-20 04:00:00|671.5|671.5|683|683|687.75|687.75|671.5|671.5|1
1287633600000|2010-10-21 04:00:00|683|683|668.75|668.75|692.25|692.25|667|667|1
1287720000000|2010-10-22 04:00:00|668.75|668.75|670.75|670.75|676|676|665|665|1
1287979200000|2010-10-25 04:00:00|670.75|670.75|674|674|686|686|669|669|1
1288065600000|2010-10-26 04:00:00|674|674|692|692|699|699|670.5|670.5|1
1288152000000|2010-10-27 04:00:00|692|692|702.75|702.75|707.5|707.5|686.5|686.5|1
1288238400000|2010-10-28 04:00:00|702.75|702.75|718.25|718.25|721.75|721.75|700.5|700.5|1
1288324800000|2010-10-29 04:00:00|718.25|718.25|717.25|717.25|725|725|711.25|711.25|1
1288584000000|2010-11-01 04:00:00|717.25|717.25|702.5|702.5|728|728|701|701|1
1288670400000|2010-11-02 04:00:00|702.5|702.5|694.25|694.25|712.25|712.25|692.5|692.5|1
1288756800000|2010-11-03 04:00:00|694.25|694.25|690.25|690.25|699.5|699.5|680.5|680.5|1
1288843200000|2010-11-04 04:00:00|690.25|690.25|713.75|713.75|719.5|719.5|690.25|690.25|1
1288929600000|2010-11-05 04:00:00|713.75|713.75|728.75|728.75|731.5|731.5|705|705|1
1289192400000|2010-11-08 05:00:00|728.75|728.75|736.25|736.25|739|739|721|721|1
1289278800000|2010-11-09 05:00:00|736.25|736.25|721.75|721.75|760.75|760.75|717.25|717.25|1
1289365200000|2010-11-10 05:00:00|721.75|721.75|710|710|723.5|723.5|695|695|1
1289451600000|2010-11-11 05:00:00|710|710|704|704|723|723|701.75|701.75|1
1289538000000|2010-11-12 05:00:00|704|704|669.25|669.25|710.75|710.75|661.25|661.25|1
1289797200000|2010-11-15 05:00:00|669.25|669.25|672.75|672.75|685|685|667.5|667.5|1
1289883600000|2010-11-16 05:00:00|672.75|672.75|626.25|626.25|674|674|624.25|624.25|1
1289970000000|2010-11-17 05:00:00|626.25|626.25|632.5|632.5|647|647|617.75|617.75|1
1290056400000|2010-11-18 05:00:00|632.5|632.5|645.25|645.25|657.25|657.25|632.5|632.5|1
1290142800000|2010-11-19 05:00:00|645.25|645.25|644.5|644.5|657.75|657.75|636.25|636.25|1
1290402000000|2010-11-22 05:00:00|644.5|644.5|645.5|645.5|653|653|639|639|1
1290488400000|2010-11-23 05:00:00|645.5|645.5|642|642|652.25|652.25|634.5|634.5|1
1290574800000|2010-11-24 05:00:00|642|642|647.5|647.5|656|656|642|642|1
1290747600000|2010-11-26 05:00:00|647.5|647.5|648.25|648.25|654.25|654.25|645.5|645.5|1
1291006800000|2010-11-29 05:00:00|648.25|648.25|650.25|650.25|662|662|647|647|1
1291093200000|2010-11-30 05:00:00|650.25|650.25|650.25|650.25|657|657|645|645|1
1291179600000|2010-12-01 05:00:00|650.25|650.25|697.5|697.5|702.25|702.25|650.25|650.25|1
1291266000000|2010-12-02 05:00:00|697.5|697.5|706.5|706.5|725|725|693.75|693.75|1
1291352400000|2010-12-03 05:00:00|706.5|706.5|738|738|738|738|706.5|706.5|1
1291611600000|2010-12-06 05:00:00|738|738|752|752|753.75|753.75|738|738|1
1291698000000|2010-12-07 05:00:00|752|752|743|743|761.5|761.5|736.75|736.75|1
1291784400000|2010-12-08 05:00:00|743|743|742|742|750|750|725.75|725.75|1
1291870800000|2010-12-09 05:00:00|742|742|748.25|748.25|749.25|749.25|742|742|1
1291957200000|2010-12-10 05:00:00|748.25|748.25|735.5|735.5|751|751|735.5|735.5|1
1292216400000|2010-12-13 05:00:00|735.5|735.5|740.25|740.25|743|743|735.5|735.5|1
1292302800000|2010-12-14 05:00:00|740.25|740.25|721|721|740.75|740.75|720|720|1
1292389200000|2010-12-15 05:00:00|721|721|764.75|764.75|776.5|776.5|721|721|1
1292475600000|2010-12-16 05:00:00|764.75|764.75|749.75|749.75|766.75|766.75|746|746|1
1292562000000|2010-12-17 05:00:00|749.75|749.75|756.75|756.75|758|758|742|742|1
1292821200000|2010-12-20 05:00:00|756.75|756.75|769.5|769.5|776.5|776.5|756.75|756.75|1
1292907600000|2010-12-21 05:00:00|769.5|769.5|765|765|772|772|762|762|1
1292994000000|2010-12-22 05:00:00|765|765|783.5|783.5|785.25|785.25|756|756|1
1293080400000|2010-12-23 05:00:00|783.5|783.5|783|783|788.25|788.25|776|776|1
1293426000000|2010-12-27 05:00:00|783|783|780.25|780.25|783.75|783.75|766|766|1
1293512400000|2010-12-28 05:00:00|780.25|780.25|798.25|798.25|802|802|779.5|779.5|1
1293598800000|2010-12-29 05:00:00|798.25|798.25|799.25|799.25|806.25|806.25|782.25|782.25|1
1293685200000|2010-12-30 05:00:00|799.25|799.25|784.75|784.75|799.25|799.25|776.5|776.5|1
1293771600000|2010-12-31 05:00:00|784.75|784.75|794.25|794.25|796.25|796.25|780.5|780.5|1
1294030800000|2011-01-03 05:00:00|794.25|794.25|805.5|805.5|825|825|792.75|792.75|1
1294117200000|2011-01-04 05:00:00|805.5|805.5|789.25|789.25|808.75|808.75|783.25|783.25|1
1294203600000|2011-01-05 05:00:00|789.25|789.25|808.25|808.25|810.25|810.25|776|776|1
1294290000000|2011-01-06 05:00:00|808.25|808.25|789|789|809.75|809.75|787.75|787.75|1
1294376400000|2011-01-07 05:00:00|789|789|774|774|794|794|772|772|1
1294635600000|2011-01-10 05:00:00|774|774|767.25|767.25|783|783|766.25|766.25|1
1294722000000|2011-01-11 05:00:00|767.25|767.25|759.5|759.5|776.75|776.75|758|758|1
1294808400000|2011-01-12 05:00:00|759.5|759.5|770.5|770.5|790.5|790.5|759.5|759.5|1
1294894800000|2011-01-13 05:00:00|770.5|770.5|783.5|783.5|787.5|787.5|769.25|769.25|1
1294981200000|2011-01-14 05:00:00|783.5|783.5|773.25|773.25|784.75|784.75|763|763|1
1295326800000|2011-01-18 05:00:00|773.25|773.25|793.25|793.25|795.75|795.75|773.25|773.25|1
1295413200000|2011-01-19 05:00:00|793.25|793.25|797.25|797.25|808|808|792.5|792.5|1
1295499600000|2011-01-20 05:00:00|797.25|797.25|803.5|803.5|805.75|805.75|782|782|1
1295586000000|2011-01-21 05:00:00|803.5|803.5|824.5|824.5|830|830|798.75|798.75|1
1295845200000|2011-01-24 05:00:00|824.5|824.5|835.25|835.25|839.5|839.5|823.5|823.5|1
1295931600000|2011-01-25 05:00:00|835.25|835.25|838.25|838.25|839.5|839.5|820.75|820.75|1
1296018000000|2011-01-26 05:00:00|838.25|838.25|856.5|856.5|861.25|861.25|838.25|838.25|1
1296104400000|2011-01-27 05:00:00|856.5|856.5|846.25|846.25|863.5|863.5|845.5|845.5|1
1296190800000|2011-01-28 05:00:00|846.25|846.25|825.75|825.75|849.75|849.75|824|824|1
1296450000000|2011-01-31 05:00:00|825.75|825.75|840.75|840.75|847.75|847.75|823|823|1
1296536400000|2011-02-01 05:00:00|840.75|840.75|835.75|835.75|845|845|831.5|831.5|1
1296622800000|2011-02-02 05:00:00|835.75|835.75|863|863|864.5|864.5|835.5|835.5|1
1296709200000|2011-02-03 05:00:00|863|863|859|859|872.75|872.75|846|846|1
1296795600000|2011-02-04 05:00:00|859|859|853.75|853.75|864.75|864.75|842.5|842.5|1
1297054800000|2011-02-07 05:00:00|853.75|853.75|858.75|858.75|869.5|869.5|851.5|851.5|1
1297141200000|2011-02-08 05:00:00|858.75|858.75|874.25|874.25|880.75|880.75|844|844|1
1297227600000|2011-02-09 05:00:00|874.25|874.25|886|886|893.25|893.25|874.25|874.25|1
1297314000000|2011-02-10 05:00:00|886|886|862.75|862.75|886|886|861|861|1
1297400400000|2011-02-11 05:00:00|862.75|862.75|867|867|871.25|871.25|855.5|855.5|1
1297659600000|2011-02-14 05:00:00|867|867|872|872|884.75|884.75|867|867|1
1297746000000|2011-02-15 05:00:00|872|872|840.25|840.25|874|874|830.5|830.5|1
1297832400000|2011-02-16 05:00:00|840.25|840.25|837|837|849.25|849.25|825.5|825.5|1
1297918800000|2011-02-17 05:00:00|837|837|850.75|850.75|853.5|853.5|837|837|1
1298005200000|2011-02-18 05:00:00|850.75|850.75|822.25|822.25|852.75|852.75|817.25|817.25|1
1298350800000|2011-02-22 05:00:00|822.25|822.25|762.25|762.25|835.5|835.5|762.25|762.25|1
1298437200000|2011-02-23 05:00:00|762.25|762.25|763|763|767.75|767.75|723|723|1
1298523600000|2011-02-24 05:00:00|763|763|747.25|747.25|769.5|769.5|741|741|1
1298610000000|2011-02-25 05:00:00|747.25|747.25|776.5|776.5|795|795|747.25|747.25|1
1298869200000|2011-02-28 05:00:00|776.5|776.5|782.5|782.5|783.5|783.5|764.5|764.5|1
1298955600000|2011-03-01 05:00:00|782.5|782.5|775.75|775.75|784.75|784.75|766|766|1
1299042000000|2011-03-02 05:00:00|775.75|775.75|776.75|776.75|793|793|768.75|768.75|1
1299128400000|2011-03-03 05:00:00|776.75|776.75|790.5|790.5|792.25|792.25|776.75|776.75|1
1299214800000|2011-03-04 05:00:00|790.5|790.5|800.5|800.5|802.5|802.5|783|783|1
1299474000000|2011-03-07 05:00:00|800.5|800.5|769|769|800.5|800.5|766.25|766.25|1
1299560400000|2011-03-08 05:00:00|769|769|751.25|751.25|775|775|749.25|749.25|1
1299646800000|2011-03-09 05:00:00|751.25|751.25|732.25|732.25|763|763|727.25|727.25|1
1299733200000|2011-03-10 05:00:00|732.25|732.25|714|714|732.25|732.25|707.5|707.5|1
1299819600000|2011-03-11 05:00:00|714|714|695|695|714|714|695|695|1
1300075200000|2011-03-14 04:00:00|695|695|700.5|700.5|710|710|675|675|1
1300161600000|2011-03-15 04:00:00|700.5|700.5|667.75|667.75|723.5|723.5|661|661|1
1300248000000|2011-03-16 04:00:00|667.75|667.75|662|662|697.5|697.5|656|656|1
1300334400000|2011-03-17 04:00:00|662|662|710.25|710.25|718.75|718.75|662|662|1
1300420800000|2011-03-18 04:00:00|710.25|710.25|723|723|749|749|705.5|705.5|1
1300680000000|2011-03-21 04:00:00|723|723|721|721|741.75|741.75|717.25|717.25|1
1300766400000|2011-03-22 04:00:00|721|721|722.25|722.25|728|728|705.25|705.25|1
1300852800000|2011-03-23 04:00:00|722.25|722.25|714.25|714.25|730.25|730.25|706|706|1
1300939200000|2011-03-24 04:00:00|714.25|714.25|739.5|739.5|741.75|741.75|710|710|1
1301025600000|2011-03-25 04:00:00|739.5|739.5|733.25|733.25|753|753|726.5|726.5|1
1301284800000|2011-03-28 04:00:00|733.25|733.25|725.25|725.25|739.75|739.75|721|721|1
1301371200000|2011-03-29 04:00:00|725.25|725.25|737.25|737.25|742|742|721.25|721.25|1
1301457600000|2011-03-30 04:00:00|737.25|737.25|727.25|727.25|741.75|741.75|725.25|725.25|1
1301544000000|2011-03-31 04:00:00|727.25|727.25|763.25|763.25|773.5|773.5|721.75|721.75|1
1301630400000|2011-04-01 04:00:00|763.25|763.25|759.5|759.5|774|774|744.75|744.75|1
1301889600000|2011-04-04 04:00:00|759.5|759.5|790|790|792|792|759.5|759.5|1
1301976000000|2011-04-05 04:00:00|790|790|786.25|786.25|798.25|798.25|778.5|778.5|1
1302062400000|2011-04-06 04:00:00|786.25|786.25|782.25|782.25|792.5|792.5|777.75|777.75|1
1302148800000|2011-04-07 04:00:00|782.25|782.25|773.25|773.25|793|793|757.25|757.25|1
1302235200000|2011-04-08 04:00:00|773.25|773.25|797.5|797.5|802.25|802.25|765.75|765.75|1
1302494400000|2011-04-11 04:00:00|797.5|797.5|798.25|798.25|809.25|809.25|786.25|786.25|1
1302580800000|2011-04-12 04:00:00|798.25|798.25|759.5|759.5|802.75|802.75|750.5|750.5|1
1302667200000|2011-04-13 04:00:00|759.5|759.5|752.75|752.75|769.5|769.5|741.25|741.25|1
1302753600000|2011-04-14 04:00:00|752.75|752.75|740.5|740.5|760.75|760.75|733.25|733.25|1
1302840000000|2011-04-15 04:00:00|740.5|740.5|744.25|744.25|748.75|748.75|730|730|1
1303099200000|2011-04-18 04:00:00|744.25|744.25|775|775|780|780|740.5|740.5|1
1303185600000|2011-04-19 04:00:00|775|775|785.75|785.75|794|794|774.75|774.75|1
1303272000000|2011-04-20 04:00:00|785.75|785.75|785|785|808.5|808.5|780.25|780.25|1
1303358400000|2011-04-21 04:00:00|785|785|799.5|799.5|801|801|780|780|1
1303704000000|2011-04-25 04:00:00|799.5|799.5|826|826|830|830|799.5|799.5|1
1303790400000|2011-04-26 04:00:00|826|826|811.25|811.25|829|829|798.5|798.5|1
1303876800000|2011-04-27 04:00:00|811.25|811.25|777|777|817.25|817.25|765|765|1
1303963200000|2011-04-28 04:00:00|777|777|743|743|784.25|784.25|737.75|737.75|1
1304049600000|2011-04-29 04:00:00|743|743|769.25|769.25|769.25|769.25|736.5|736.5|1
1304308800000|2011-05-02 04:00:00|769.25|769.25|759.75|759.75|793|793|757|757|1
1304395200000|2011-05-03 04:00:00|759.75|759.75|760.75|760.75|764.5|764.5|748.25|748.25|1
1304481600000|2011-05-04 04:00:00|760.75|760.75|741|741|760.75|760.75|740|740|1
1304568000000|2011-05-05 04:00:00|741|741|722.5|722.5|741|741|718|718|1
1304654400000|2011-05-06 04:00:00|722.5|722.5|724.5|724.5|738.25|738.25|709.25|709.25|1
1304913600000|2011-05-09 04:00:00|724.5|724.5|759.25|759.25|761.5|761.5|724.5|724.5|1
1305000000000|2011-05-10 04:00:00|759.25|759.25|769|769|779|779|759.25|759.25|1
1305086400000|2011-05-11 04:00:00|769|769|727.75|727.75|769|769|727.75|727.75|1
1305172800000|2011-05-12 04:00:00|727.75|727.75|700.5|700.5|727.75|727.75|700.5|700.5|1
1305259200000|2011-05-13 04:00:00|700.5|700.5|696|696|712|712|696|696|1
1305518400000|2011-05-16 04:00:00|696|696|736.5|736.5|747.75|747.75|696|696|1
1305604800000|2011-05-17 04:00:00|736.5|736.5|764|764|766|766|732|732|1
1305691200000|2011-05-18 04:00:00|764|764|817|817|822.25|822.25|764|764|1
1305777600000|2011-05-19 04:00:00|817|817|812|812|834.5|834.5|805|805|1
1305864000000|2011-05-20 04:00:00|812|812|806.5|806.5|818.5|818.5|790|790|1
1306123200000|2011-05-23 04:00:00|806.5|806.5|803|803|821|821|785.25|785.25|1
1306209600000|2011-05-24 04:00:00|803|803|779.75|779.75|809.75|809.75|777.5|777.5|1
1306296000000|2011-05-25 04:00:00|779.75|779.75|796.5|796.5|800|800|778.25|778.25|1
1306382400000|2011-05-26 04:00:00|796.5|796.5|814.5|814.5|828.75|828.75|796.5|796.5|1
1306468800000|2011-05-27 04:00:00|814.5|814.5|819.75|819.75|827|827|803.5|803.5|1
1306814400000|2011-05-31 04:00:00|819.75|819.75|782.25|782.25|819.75|819.75|772|772|1
1306900800000|2011-06-01 04:00:00|782.25|782.25|759.25|759.25|788.25|788.25|754.25|754.25|1
1306987200000|2011-06-02 04:00:00|759.25|759.25|769.75|769.75|773.5|773.5|758.5|758.5|1
1307073600000|2011-06-03 04:00:00|769.75|769.75|773.75|773.75|781.5|781.5|758.75|758.75|1
1307332800000|2011-06-06 04:00:00|773.75|773.75|744|744|778|778|741|741|1
1307419200000|2011-06-07 04:00:00|744|744|733.75|733.75|747|747|731.25|731.25|1
1307505600000|2011-06-08 04:00:00|733.75|733.75|748|748|759.5|759.5|731.5|731.5|1
1307592000000|2011-06-09 04:00:00|748|748|745|745|777|777|739|739|1
1307678400000|2011-06-10 04:00:00|745|745|759.25|759.25|763.75|763.75|737.5|737.5|1
1307937600000|2011-06-13 04:00:00|759.25|759.25|743|743|770|770|740.25|740.25|1
1308024000000|2011-06-14 04:00:00|743|743|731.25|731.25|748|748|714.25|714.25|1
1308110400000|2011-06-15 04:00:00|731.25|731.25|708.5|708.5|734.25|734.25|701|701|1
1308196800000|2011-06-16 04:00:00|708.5|708.5|673.25|673.25|717.75|717.75|670|670|1
1308283200000|2011-06-17 04:00:00|673.25|673.25|672.25|672.25|683.75|683.75|664|664|1
1308542400000|2011-06-20 04:00:00|672.25|672.25|659.25|659.25|675.25|675.25|654.25|654.25|1
1308628800000|2011-06-21 04:00:00|659.25|659.25|674.25|674.25|679.5|679.5|655.75|655.75|1
1308715200000|2011-06-22 04:00:00|674.25|674.25|638.25|638.25|681.25|681.25|617.25|617.25|1
1308801600000|2011-06-23 04:00:00|638.25|638.25|649|649|652|652|606|606|1
1308888000000|2011-06-24 04:00:00|649|649|635.75|635.75|659.25|659.25|628|628|1
1309147200000|2011-06-27 04:00:00|635.75|635.75|622.75|622.75|637.75|637.75|612.5|612.5|1
1309233600000|2011-06-28 04:00:00|622.75|622.75|640.25|640.25|645|645|622.75|622.75|1
1309320000000|2011-06-29 04:00:00|640.25|640.25|641.25|641.25|664.25|664.25|628.75|628.75|1
1309406400000|2011-06-30 04:00:00|641.25|641.25|584.75|584.75|651|651|580.25|580.25|1
1309492800000|2011-07-01 04:00:00|584.75|584.75|584.5|584.5|595.25|595.25|565.25|565.25|1
1309838400000|2011-07-05 04:00:00|584.5|584.5|613.75|613.75|615|615|584.5|584.5|1
1309924800000|2011-07-06 04:00:00|613.75|613.75|611.25|611.25|614|614|597.5|597.5|1
1310011200000|2011-07-07 04:00:00|611.25|611.25|624.5|624.5|634|634|606.75|606.75|1
1310097600000|2011-07-08 04:00:00|624.5|624.5|650.5|650.5|652.5|652.5|624.5|624.5|1
1310356800000|2011-07-11 04:00:00|650.5|650.5|636|636|650.5|650.5|625|625|1
1310443200000|2011-07-12 04:00:00|636|636|662.75|662.75|662.75|662.75|617.5|617.5|1
1310529600000|2011-07-13 04:00:00|662.75|662.75|702|702|706.75|706.75|662.75|662.75|1
1310616000000|2011-07-14 04:00:00|702|702|691.25|691.25|702|702|678.5|678.5|1
1310702400000|2011-07-15 04:00:00|691.25|691.25|694.75|694.75|716.5|716.5|691.25|691.25|1
1310961600000|2011-07-18 04:00:00|694.75|694.75|689.5|689.5|697.25|697.25|676|676|1
1311048000000|2011-07-19 04:00:00|689.5|689.5|693.5|693.5|727.75|727.75|689|689|1
1311134400000|2011-07-20 04:00:00|693.5|693.5|697|697|707|707|692.5|692.5|1
1311220800000|2011-07-21 04:00:00|697|697|677.25|677.25|703|703|671.75|671.75|1
1311307200000|2011-07-22 04:00:00|677.25|677.25|692.25|692.25|694.25|694.25|669.25|669.25|1
1311566400000|2011-07-25 04:00:00|692.25|692.25|688.5|688.5|695.25|695.25|671.5|671.5|1
1311652800000|2011-07-26 04:00:00|688.5|688.5|694|694|699|699|679.25|679.25|1
1311739200000|2011-07-27 04:00:00|694|694|704.75|704.75|712.5|712.5|685.75|685.75|1
1311825600000|2011-07-28 04:00:00|704.75|704.75|693.25|693.25|714.75|714.75|692|692|1
1311912000000|2011-07-29 04:00:00|693.25|693.25|672.5|672.5|700|700|669.75|669.75|1
1312171200000|2011-08-01 04:00:00|672.5|672.5|676.5|676.5|690.75|690.75|670|670|1
1312257600000|2011-08-02 04:00:00|676.5|676.5|718|718|723|723|664.25|664.25|1
1312344000000|2011-08-03 04:00:00|718|718|710.5|710.5|721.5|721.5|705|705|1
1312430400000|2011-08-04 04:00:00|710.5|710.5|681.75|681.75|710.5|710.5|674.5|674.5|1
1312516800000|2011-08-05 04:00:00|681.75|681.75|679|679|682.75|682.75|665.25|665.25|1
1312776000000|2011-08-08 04:00:00|679|679|656.5|656.5|679|679|642.25|642.25|1
1312862400000|2011-08-09 04:00:00|656.5|656.5|671.75|671.75|687.25|687.25|643.25|643.25|1
1312948800000|2011-08-10 04:00:00|671.75|671.75|685|685|691|691|671.75|671.75|1
1313035200000|2011-08-11 04:00:00|685|685|701.25|701.25|722.75|722.75|680|680|1
1313121600000|2011-08-12 04:00:00|701.25|701.25|702.5|702.5|718.75|718.75|696.25|696.25|1
1313380800000|2011-08-15 04:00:00|702.5|702.5|712.5|712.5|721.25|721.25|702.5|702.5|1
1313467200000|2011-08-16 04:00:00|712.5|712.5|724.75|724.75|732.75|732.75|704.25|704.25|1
1313553600000|2011-08-17 04:00:00|724.75|724.75|727.5|727.5|739.25|739.25|722.75|722.75|1
1313640000000|2011-08-18 04:00:00|727.5|727.5|707.75|707.75|728.5|728.5|699.5|699.5|1
1313726400000|2011-08-19 04:00:00|707.75|707.75|730.75|730.75|733.5|733.5|701|701|1
1313985600000|2011-08-22 04:00:00|730.75|730.75|735.5|735.5|748|748|730.75|730.75|1
1314072000000|2011-08-23 04:00:00|735.5|735.5|757.25|757.25|759|759|734.75|734.75|1
1314158400000|2011-08-24 04:00:00|757.25|757.25|749.25|749.25|764|764|745.75|745.75|1
1314244800000|2011-08-25 04:00:00|749.25|749.25|757.25|757.25|764|764|734.5|734.5|1
1314331200000|2011-08-26 04:00:00|757.25|757.25|762.25|762.25|768.5|768.5|747.5|747.5|1
1314590400000|2011-08-29 04:00:00|762.25|762.25|757.25|757.25|771.5|771.5|755.5|755.5|1
1314676800000|2011-08-30 04:00:00|757.25|757.25|750.25|750.25|759|759|743.75|743.75|1
1314763200000|2011-08-31 04:00:00|750.25|750.25|745.25|745.25|750.25|750.25|728.25|728.25|1
1314849600000|2011-09-01 04:00:00|745.25|745.25|715.5|715.5|745.25|745.25|713.5|713.5|1
1314936000000|2011-09-02 04:00:00|715.5|715.5|730|730|730.5|730.5|715.5|715.5|1
1315281600000|2011-09-06 04:00:00|730|730|716.25|716.25|730|730|706.5|706.5|1
1315368000000|2011-09-07 04:00:00|716.25|716.25|714.75|714.75|726|726|707.25|707.25|1
1315454400000|2011-09-08 04:00:00|714.75|714.75|709.25|709.25|714.75|714.75|703|703|1
1315540800000|2011-09-09 04:00:00|709.25|709.25|701|701|713.5|713.5|701|701|1
1315800000000|2011-09-12 04:00:00|701|701|699.75|699.75|701|701|686|686|1
1315886400000|2011-09-13 04:00:00|699.75|699.75|688.75|688.75|704|704|684.5|684.5|1
1315972800000|2011-09-14 04:00:00|688.75|688.75|701.75|701.75|709.5|709.5|688.75|688.75|1
1316059200000|2011-09-15 04:00:00|701.75|701.75|696|696|705.75|705.75|686|686|1
1316145600000|2011-09-16 04:00:00|696|696|688.25|688.25|706|706|686.5|686.5|1
1316404800000|2011-09-19 04:00:00|688.25|688.25|673|673|691.25|691.25|667|667|1
1316491200000|2011-09-20 04:00:00|673|673|674.75|674.75|687.75|687.75|671|671|1
1316577600000|2011-09-21 04:00:00|674.75|674.75|666.75|666.75|683|683|666|666|1
1316664000000|2011-09-22 04:00:00|666.75|666.75|633.75|633.75|666.75|666.75|632.25|632.25|1
1316750400000|2011-09-23 04:00:00|633.75|633.75|640.75|640.75|649.5|649.5|633.75|633.75|1
1317009600000|2011-09-26 04:00:00|640.75|640.75|648.25|648.25|655.75|655.75|624.25|624.25|1
1317096000000|2011-09-27 04:00:00|648.25|648.25|658.25|658.25|670|670|648.25|648.25|1
1317182400000|2011-09-28 04:00:00|658.25|658.25|638.75|638.75|658.25|658.25|635|635|1
1317268800000|2011-09-29 04:00:00|638.75|638.75|654.25|654.25|656.25|656.25|627.25|627.25|1
1317355200000|2011-09-30 04:00:00|654.25|654.25|609.25|609.25|661.5|661.5|605|605|1
1317614400000|2011-10-03 04:00:00|609.25|609.25|619.5|619.5|623|623|596.75|596.75|1
1317700800000|2011-10-04 04:00:00|619.5|619.5|604|604|622.75|622.75|596.75|596.75|1
1317787200000|2011-10-05 04:00:00|604|604|625.25|625.25|628|628|604|604|1
1317873600000|2011-10-06 04:00:00|625.25|625.25|616|616|639.75|639.75|615|615|1
1317960000000|2011-10-07 04:00:00|616|616|607.5|607.5|623|623|606|606|1
1318219200000|2011-10-10 04:00:00|607.5|607.5|611.5|611.5|629|629|606.25|606.25|1
1318305600000|2011-10-11 04:00:00|611.5|611.5|660.75|660.75|665.25|665.25|611|611|1
1318392000000|2011-10-12 04:00:00|660.75|660.75|626.75|626.75|662.75|662.75|620|620|1
1318478400000|2011-10-13 04:00:00|626.75|626.75|618|618|630.5|630.5|605|605|1
1318564800000|2011-10-14 04:00:00|618|618|622.75|622.75|633|633|612.25|612.25|1
1318824000000|2011-10-17 04:00:00|622.75|622.75|624.25|624.25|635.25|635.25|619|619|1
1318910400000|2011-10-18 04:00:00|624.25|624.25|625.25|625.25|630|630|613|613|1
1318996800000|2011-10-19 04:00:00|625.25|625.25|619.5|619.5|637.75|637.75|616|616|1
1319083200000|2011-10-20 04:00:00|619.5|619.5|630.75|630.75|632.25|632.25|613.5|613.5|1
1319169600000|2011-10-21 04:00:00|630.75|630.75|632|632|649.5|649.5|628.25|628.25|1
1319428800000|2011-10-24 04:00:00|632|632|642.5|642.5|646.75|646.75|630.5|630.5|1
1319515200000|2011-10-25 04:00:00|642.5|642.5|636.25|636.25|647|647|634|634|1
1319601600000|2011-10-26 04:00:00|636.25|636.25|619.5|619.5|643.25|643.25|616.5|616.5|1
1319688000000|2011-10-27 04:00:00|619.5|619.5|644|644|647.75|647.75|619.5|619.5|1
1319774400000|2011-10-28 04:00:00|644|644|644.5|644.5|652.75|652.75|636.25|636.25|1
1320033600000|2011-10-31 04:00:00|644.5|644.5|628.25|628.25|648|648|619.25|619.25|1
1320120000000|2011-11-01 04:00:00|628.25|628.25|630|630|634|634|612|612|1
1320206400000|2011-11-02 04:00:00|630|630|623.5|623.5|638.5|638.5|620.25|620.25|1
1320292800000|2011-11-03 04:00:00|623.5|623.5|636|636|644.25|644.25|620|620|1
1320379200000|2011-11-04 04:00:00|636|636|636.75|636.75|640|640|623.25|623.25|1
1320642000000|2011-11-07 05:00:00|636.75|636.75|638.75|638.75|641|641|630|630|1
1320728400000|2011-11-08 05:00:00|638.75|638.75|657|657|659.25|659.25|636.75|636.75|1
1320814800000|2011-11-09 05:00:00|657|657|643|643|657.75|657.75|633|633|1
1320901200000|2011-11-10 05:00:00|643|643|620|620|648.75|648.75|618.75|618.75|1
1320987600000|2011-11-11 05:00:00|620|620|616.75|616.75|625.75|625.75|609.5|609.5|1
1321246800000|2011-11-14 05:00:00|616.75|616.75|615.75|615.75|622|622|610.25|610.25|1
1321333200000|2011-11-15 05:00:00|615.75|615.75|632.75|632.75|634.25|634.25|612.25|612.25|1
1321419600000|2011-11-16 05:00:00|632.75|632.75|616.75|616.75|639.75|639.75|615|615|1
1321506000000|2011-11-17 05:00:00|616.75|616.75|592.5|592.5|617.5|617.5|590.25|590.25|1
1321592400000|2011-11-18 05:00:00|592.5|592.5|598.25|598.25|602.5|602.5|586.5|586.5|1
1321851600000|2011-11-21 05:00:00|598.25|598.25|591.5|591.5|602|602|584.5|584.5|1
1321938000000|2011-11-22 05:00:00|591.5|591.5|594|594|597|597|586|586|1
1322024400000|2011-11-23 05:00:00|594|594|579.25|579.25|595.5|595.5|577.25|577.25|1
1322197200000|2011-11-25 05:00:00|579.25|579.25|574.5|574.5|586.25|586.25|572.25|572.25|1
1322456400000|2011-11-28 05:00:00|574.5|574.5|574.75|574.75|585.75|585.75|573.5|573.5|1
1322542800000|2011-11-29 05:00:00|574.75|574.75|594.5|594.5|599.25|599.25|572.5|572.5|1
1322629200000|2011-11-30 05:00:00|594.5|594.5|595.75|595.75|609.5|609.5|588.5|588.5|1
1322715600000|2011-12-01 05:00:00|595.75|595.75|602|602|607.5|607.5|594|594|1
1322802000000|2011-12-02 05:00:00|602|602|612.25|612.25|620|620|600.25|600.25|1
1323061200000|2011-12-05 05:00:00|612.25|612.25|598.75|598.75|617.25|617.25|597.75|597.75|1
1323147600000|2011-12-06 05:00:00|598.75|598.75|598.75|598.75|603|603|588.25|588.25|1
1323234000000|2011-12-07 05:00:00|598.75|598.75|583|583|598.75|598.75|582|582|1
1323320400000|2011-12-08 05:00:00|583|583|576.75|576.75|583.5|583.5|575.5|575.5|1
1323406800000|2011-12-09 05:00:00|576.75|576.75|573.5|573.5|576.75|576.75|567.75|567.75|1
1323666000000|2011-12-12 05:00:00|573.5|573.5|575.5|575.5|579|579|572|572|1
1323752400000|2011-12-13 05:00:00|575.5|575.5|591.75|591.75|597|597|574.25|574.25|1
1323838800000|2011-12-14 05:00:00|591.75|591.75|588|588|598|598|583.25|583.25|1
1323925200000|2011-12-15 05:00:00|588|588|579.25|579.25|588|588|577.25|577.25|1
1324011600000|2011-12-16 05:00:00|579.25|579.25|583.75|583.75|587.5|587.5|577.25|577.25|1
1324270800000|2011-12-19 05:00:00|583.75|583.75|599.75|599.75|603|603|581.75|581.75|1
1324357200000|2011-12-20 05:00:00|599.75|599.75|607.75|607.75|609|609|595.5|595.5|1
1324443600000|2011-12-21 05:00:00|607.75|607.75|617|617|618|618|600|600|1
1324530000000|2011-12-22 05:00:00|617|617|621.75|621.75|625.75|625.75|611.5|611.5|1
1324616400000|2011-12-23 05:00:00|621.75|621.75|622|622|627.75|627.75|618.5|618.5|1
1324962000000|2011-12-27 05:00:00|622|622|644.75|644.75|647|647|622|622|1
1324962000000|2011-12-27 05:00:00|622|622|644.75|644.75|647|647|622|622|1
1325048400000|2011-12-28 05:00:00|644.75|644.75|651.25|651.25|656|656|641.25|641.25|1
1325134800000|2011-12-29 05:00:00|651.25|651.25|645.25|645.25|654.5|654.5|641.75|641.75|1
1325221200000|2011-12-30 05:00:00|645.25|645.25|652.75|652.75|654.5|654.5|642.25|642.25|1
1325566800000|2012-01-03 05:00:00|652.75|652.75|657|657|670.75|670.75|652.75|652.75|1
1325653200000|2012-01-04 05:00:00|657|657|650|650|663|663|645.25|645.25|1
1325739600000|2012-01-05 05:00:00|650|650|629.25|629.25|650.25|650.25|626.5|626.5|1
1325826000000|2012-01-06 05:00:00|629.25|629.25|624.75|624.75|636.75|636.75|624.5|624.5|1
1326085200000|2012-01-09 05:00:00|624.75|624.75|641.75|641.75|645|645|624.75|624.75|1
1326171600000|2012-01-10 05:00:00|641.75|641.75|639.75|639.75|644.75|644.75|634.25|634.25|1
1326258000000|2012-01-11 05:00:00|639.75|639.75|641|641|644|644|632.25|632.25|1
1326344400000|2012-01-12 05:00:00|641|641|605|605|648.75|648.75|592|592|1
1326430800000|2012-01-13 05:00:00|605|605|602.25|602.25|610|610|599|599|1
1326776400000|2012-01-17 05:00:00|602.25|602.25|604.75|604.75|611.75|611.75|601.5|601.5|1
1326862800000|2012-01-18 05:00:00|604.75|604.75|592.25|592.25|606.5|606.5|590|590|1
1326949200000|2012-01-19 05:00:00|592.25|592.25|605.75|605.75|606.5|606.5|592|592|1
1327035600000|2012-01-20 05:00:00|605.75|605.75|610.5|610.5|613|613|597|597|1
1327294800000|2012-01-23 05:00:00|610.5|610.5|619.75|619.75|621.5|621.5|610.5|610.5|1
1327381200000|2012-01-24 05:00:00|619.75|619.75|633.5|633.5|638|638|614|614|1
1327467600000|2012-01-25 05:00:00|633.5|633.5|641.25|641.25|649.75|649.75|629.5|629.5|1
1327554000000|2012-01-26 05:00:00|641.25|641.25|653.5|653.5|658.25|658.25|639.75|639.75|1
1327640400000|2012-01-27 05:00:00|653.5|653.5|647.25|647.25|656.5|656.5|645|645|1
1327899600000|2012-01-30 05:00:00|647.25|647.25|644.75|644.75|654|654|635.25|635.25|1
1327986000000|2012-01-31 05:00:00|644.75|644.75|666|666|668|668|644.75|644.75|1
1328072400000|2012-02-01 05:00:00|666|666|674.25|674.25|683.75|683.75|666|666|1
1328158800000|2012-02-02 05:00:00|674.25|674.25|662.75|662.75|674.25|674.25|657|657|1
1328245200000|2012-02-03 05:00:00|662.75|662.75|660.75|660.75|671|671|653.25|653.25|1
1328504400000|2012-02-06 05:00:00|660.75|660.75|668.5|668.5|669|669|656.25|656.25|1
1328590800000|2012-02-07 05:00:00|668.5|668.5|662.25|662.25|672|672|655.25|655.25|1
1328677200000|2012-02-08 05:00:00|662.25|662.25|660.75|660.75|670|670|653|653|1
1328763600000|2012-02-09 05:00:00|660.75|660.75|646|646|664.75|664.75|641.75|641.75|1
1328850000000|2012-02-10 05:00:00|646|646|630|630|646|646|628.25|628.25|1
1329109200000|2012-02-13 05:00:00|630|630|641.25|641.25|642.5|642.5|630|630|1
1329195600000|2012-02-14 05:00:00|641.25|641.25|635|635|643|643|632.5|632.5|1
1329282000000|2012-02-15 05:00:00|635|635|626|626|640.5|640.5|624.25|624.25|1
1329368400000|2012-02-16 05:00:00|626|626|628.75|628.75|632.25|632.25|621|621|1
1329454800000|2012-02-17 05:00:00|628.75|628.75|644|644|646.75|646.75|625.75|625.75|1
1329800400000|2012-02-21 05:00:00|644|644|633|633|648.75|648.75|623.5|623.5|1
1329886800000|2012-02-22 05:00:00|633|633|644.5|644.5|645.75|645.75|628.5|628.5|1
1329973200000|2012-02-23 05:00:00|644.5|644.5|641.75|641.75|645.75|645.75|635.25|635.25|1
1330059600000|2012-02-24 05:00:00|641.75|641.75|641|641|643.75|643.75|632.5|632.5|1
1330318800000|2012-02-27 05:00:00|641|641|645.75|645.75|647.5|647.5|630|630|1
1330405200000|2012-02-28 05:00:00|645.75|645.75|662.25|662.25|663|663|642.5|642.5|1
1330491600000|2012-02-29 05:00:00|662.25|662.25|664.25|664.25|671.5|671.5|658|658|1
1330578000000|2012-03-01 05:00:00|664.25|664.25|659.25|659.25|667|667|654.25|654.25|1
1330664400000|2012-03-02 05:00:00|659.25|659.25|670.75|670.75|671|671|654.75|654.75|1
1330923600000|2012-03-05 05:00:00|670.75|670.75|667.75|667.75|673|673|666|666|1
1331010000000|2012-03-06 05:00:00|667.75|667.75|654|654|667.75|667.75|652|652|1
1331096400000|2012-03-07 05:00:00|654|654|633|633|657.25|657.25|633|633|1
1331182800000|2012-03-08 05:00:00|633|633|630.5|630.5|641|641|630|630|1
1331269200000|2012-03-09 05:00:00|630.5|630.5|638.75|638.75|646|646|630|630|1
1331524800000|2012-03-12 04:00:00|638.75|638.75|652.75|652.75|652.75|652.75|632.25|632.25|1
1331611200000|2012-03-13 04:00:00|652.75|652.75|651.5|651.5|660.75|660.75|647.75|647.75|1
1331697600000|2012-03-14 04:00:00|651.5|651.5|651.75|651.75|652|652|631|631|1
1331784000000|2012-03-15 04:00:00|651.75|651.75|664.75|664.75|667.25|667.25|643.25|643.25|1
1331870400000|2012-03-16 04:00:00|664.75|664.75|672|672|673|673|660|660|1
1332129600000|2012-03-19 04:00:00|672|672|652.25|652.25|675.25|675.25|651.25|651.25|1
1332216000000|2012-03-20 04:00:00|652.25|652.25|642.5|642.5|653.25|653.25|640|640|1
1332302400000|2012-03-21 04:00:00|642.5|642.5|636.25|636.25|647.5|647.5|635.5|635.5|1
1332388800000|2012-03-22 04:00:00|636.25|636.25|646.25|646.25|647.5|647.5|631.25|631.25|1
1332475200000|2012-03-23 04:00:00|646.25|646.25|654.25|654.25|655.25|655.25|646.25|646.25|1
1332734400000|2012-03-26 04:00:00|654.25|654.25|659.5|659.5|670.5|670.5|650|650|1
1332820800000|2012-03-27 04:00:00|659.5|659.5|639.75|639.75|663.5|663.5|638.75|638.75|1
1332907200000|2012-03-28 04:00:00|639.75|639.75|630.75|630.75|646.25|646.25|630|630|1
1332993600000|2012-03-29 04:00:00|630.75|630.75|612.5|612.5|635|635|611.25|611.25|1
1333080000000|2012-03-30 04:00:00|612.5|612.5|660.75|660.75|668.75|668.75|612.5|612.5|1
1333339200000|2012-04-02 04:00:00|660.75|660.75|657|657|666.5|666.5|649.25|649.25|1
1333425600000|2012-04-03 04:00:00|657|657|658|658|659|659|649.5|649.5|1
1333512000000|2012-04-04 04:00:00|658|658|639.25|639.25|658.75|658.75|635.5|635.5|1
1333598400000|2012-04-05 04:00:00|639.25|639.25|638.5|638.5|650|650|636|636|1
1333684800000|2012-04-06 04:00:00|638.5|638.5|638.5|638.5|647.5|647.5|638.5|638.5|1
1333944000000|2012-04-09 04:00:00|638.5|638.5|643|643|649|649|636.5|636.5|1
1334030400000|2012-04-10 04:00:00|643|643|625.75|625.75|653.25|653.25|624|624|1
1334116800000|2012-04-11 04:00:00|625.75|625.75|628|628|633.75|633.75|619.75|619.75|1
1334203200000|2012-04-12 04:00:00|628|628|639.25|639.25|645.75|645.75|628|628|1
1334289600000|2012-04-13 04:00:00|639.25|639.25|623.5|623.5|643.25|643.25|618.5|618.5|1
1334548800000|2012-04-16 04:00:00|623.5|623.5|616.25|616.25|625.5|625.5|615|615|1
1334635200000|2012-04-17 04:00:00|616.25|616.25|615.5|615.5|627|627|615|615|1
1334721600000|2012-04-18 04:00:00|615.5|615.5|610.75|610.75|618.75|618.75|604.25|604.25|1
1334808000000|2012-04-19 04:00:00|610.75|610.75|624.75|624.75|628.25|628.25|610.75|610.75|1
1334894400000|2012-04-20 04:00:00|624.75|624.75|615.75|615.75|627.75|627.75|614.25|614.25|1
1335153600000|2012-04-23 04:00:00|615.75|615.75|625|625|627.75|627.75|614.25|614.25|1
1335240000000|2012-04-24 04:00:00|625|625|624.5|624.5|639.25|639.25|622.75|622.75|1
1335326400000|2012-04-25 04:00:00|624.5|624.5|616.5|616.5|633.75|633.75|615|615|1
1335412800000|2012-04-26 04:00:00|616.5|616.5|626|626|627.75|627.75|615.5|615.5|1
1335499200000|2012-04-27 04:00:00|626|626|642.25|642.25|646|646|623.75|623.75|1
1335758400000|2012-04-30 04:00:00|642.25|642.25|647.75|647.75|649.75|649.75|633.75|633.75|1
1335844800000|2012-05-01 04:00:00|647.75|647.75|633.75|633.75|647.75|647.75|633.75|633.75|1
1335931200000|2012-05-02 04:00:00|633.75|633.75|607|607|633.75|633.75|607|607|1
1336017600000|2012-05-03 04:00:00|607|607|608.25|608.25|613|613|606.75|606.75|1
1336104000000|2012-05-04 04:00:00|608.25|608.25|603.75|603.75|611.25|611.25|594|594|1
1336363200000|2012-05-07 04:00:00|603.75|603.75|606.25|606.25|606.25|606.25|595.5|595.5|1
1336449600000|2012-05-08 04:00:00|606.25|606.25|609|609|613|613|606.25|606.25|1
1336536000000|2012-05-09 04:00:00|609|609|591.25|591.25|609|609|589.75|589.75|1
1336622400000|2012-05-10 04:00:00|591.25|591.25|594.75|594.75|594.75|594.75|591|591|1
1336708800000|2012-05-11 04:00:00|594.75|594.75|592.75|592.75|595.25|595.25|590|590|1
1336968000000|2012-05-14 04:00:00|592.75|592.75|597.75|597.75|604|604|592.75|592.75|1
1337054400000|2012-05-15 04:00:00|597.75|597.75|608.5|608.5|617.25|617.25|597.5|597.5|1
1337140800000|2012-05-16 04:00:00|608.5|608.5|638.75|638.75|639.75|639.75|604|604|1
1337227200000|2012-05-17 04:00:00|638.75|638.75|657.75|657.75|658.5|658.5|637.75|637.75|1
1337313600000|2012-05-18 04:00:00|657.75|657.75|695.25|695.25|697.5|697.5|652.5|652.5|1
1337572800000|2012-05-21 04:00:00|695.25|695.25|704|704|722|722|682.75|682.75|1
1337659200000|2012-05-22 04:00:00|704|704|685.5|685.5|704|704|681.75|681.75|1
1337745600000|2012-05-23 04:00:00|685.5|685.5|665.5|665.5|685.5|685.5|663.5|663.5|1
1337832000000|2012-05-24 04:00:00|665.5|665.5|663|663|676.5|676.5|661.75|661.75|1
1337918400000|2012-05-25 04:00:00|663|663|680|680|688.25|688.25|661.75|661.75|1
1338264000000|2012-05-29 04:00:00|680|680|656.75|656.75|684|684|655.25|655.25|1
1338350400000|2012-05-30 04:00:00|656.75|656.75|653.75|653.75|661.25|661.25|644.25|644.25|1
1338436800000|2012-05-31 04:00:00|653.75|653.75|643.75|643.75|653.75|653.75|642.5|642.5|1
1338523200000|2012-06-01 04:00:00|643.75|643.75|612.25|612.25|646.5|646.5|611|611|1
1338782400000|2012-06-04 04:00:00|612.25|612.25|627.75|627.75|631.5|631.5|612.25|612.25|1
1338868800000|2012-06-05 04:00:00|627.75|627.75|613.25|613.25|631|631|611.75|611.75|1
1338955200000|2012-06-06 04:00:00|613.25|613.25|624.25|624.25|628.75|628.75|612.75|612.75|1
1339041600000|2012-06-07 04:00:00|624.25|624.25|641.75|641.75|644.75|644.75|620.25|620.25|1
1339128000000|2012-06-08 04:00:00|641.75|641.75|630.25|630.25|641.75|641.75|627.75|627.75|1
1339387200000|2012-06-11 04:00:00|630.25|630.25|630.5|630.5|642.25|642.25|629|629|1
1339473600000|2012-06-12 04:00:00|630.5|630.5|616|616|639.75|639.75|613.25|613.25|1
1339560000000|2012-06-13 04:00:00|616|616|616|616|623.75|623.75|614.25|614.25|1
1339646400000|2012-06-14 04:00:00|616|616|623.5|623.5|629|629|615|615|1
1339732800000|2012-06-15 04:00:00|623.5|623.5|609.5|609.5|627.75|627.75|607.5|607.5|1
1339992000000|2012-06-18 04:00:00|609.5|609.5|630.25|630.25|634|634|609.5|609.5|1
1340078400000|2012-06-19 04:00:00|630.25|630.25|649.5|649.5|652|652|628.25|628.25|1
1340164800000|2012-06-20 04:00:00|649.5|649.5|664|664|665.25|665.25|639.25|639.25|1
1340251200000|2012-06-21 04:00:00|664|664|661.75|661.75|682|682|655|655|1
1340337600000|2012-06-22 04:00:00|661.75|661.75|673.25|673.25|684.75|684.75|657.75|657.75|1
1340596800000|2012-06-25 04:00:00|673.25|673.25|724.25|724.25|725.25|725.25|673.25|673.25|1
1340683200000|2012-06-26 04:00:00|724.25|724.25|729|729|738.75|738.75|709.25|709.25|1
1340769600000|2012-06-27 04:00:00|729|729|732|732|744.75|744.75|721.5|721.5|1
1340856000000|2012-06-28 04:00:00|732|732|726|726|737.25|737.25|723|723|1
1340942400000|2012-06-29 04:00:00|726|726|739|739|743|743|723|723|1
1341201600000|2012-07-02 04:00:00|739|739|754.5|754.5|756.75|756.75|739|739|1
1341288000000|2012-07-03 04:00:00|754.5|754.5|782.25|782.25|782.25|782.25|754.5|754.5|1
1341460800000|2012-07-05 04:00:00|782.25|782.25|822.5|822.5|824|824|782.25|782.25|1
1341547200000|2012-07-06 04:00:00|822.5|822.5|791.25|791.25|822.5|822.5|790.25|790.25|1
1341806400000|2012-07-09 04:00:00|791.25|791.25|810.75|810.75|823.75|823.75|791.25|791.25|1
1341892800000|2012-07-10 04:00:00|810.75|810.75|804.75|804.75|813.75|813.75|793|793|1
1341979200000|2012-07-11 04:00:00|804.75|804.75|807.75|807.75|831|831|788.5|788.5|1
1342065600000|2012-07-12 04:00:00|807.75|807.75|832.75|832.75|842|842|807.75|807.75|1
1342152000000|2012-07-13 04:00:00|832.75|832.75|842|842|850.25|850.25|830.25|830.25|1
1342411200000|2012-07-16 04:00:00|842|842|884.5|884.5|889|889|842|842|1
1342497600000|2012-07-17 04:00:00|884.5|884.5|885|885|898.5|898.5|866|866|1
1342584000000|2012-07-18 04:00:00|885|885|903.25|903.25|908.5|908.5|865.5|865.5|1
1342670400000|2012-07-19 04:00:00|903.25|903.25|935|935|938|938|896.5|896.5|1
1342756800000|2012-07-20 04:00:00|935|935|943.25|943.25|944.75|944.75|916.75|916.75|1
1343016000000|2012-07-23 04:00:00|943.25|943.25|912.75|912.75|947.25|947.25|903.75|903.75|1
1343102400000|2012-07-24 04:00:00|912.75|912.75|878.75|878.75|914.25|914.25|852.75|852.75|1
1343188800000|2012-07-25 04:00:00|878.75|878.75|903.25|903.25|909|909|862.5|862.5|1
1343275200000|2012-07-26 04:00:00|903.25|903.25|884|884|904.5|904.5|873.75|873.75|1
1343361600000|2012-07-27 04:00:00|884|884|898|898|911|911|879.5|879.5|1
1343620800000|2012-07-30 04:00:00|898|898|914.5|914.5|919.75|919.75|898|898|1
1343707200000|2012-07-31 04:00:00|914.5|914.5|888.25|888.25|919.5|919.5|886|886|1
1343793600000|2012-08-01 04:00:00|888.25|888.25|879.5|879.5|897|897|861.75|861.75|1
1343880000000|2012-08-02 04:00:00|879.5|879.5|865|865|889.75|889.75|856|856|1
1343966400000|2012-08-03 04:00:00|865|865|891.25|891.25|907|907|860.5|860.5|1
1344225600000|2012-08-06 04:00:00|891.25|891.25|893.25|893.25|897.25|897.25|876.75|876.75|1
1344312000000|2012-08-07 04:00:00|893.25|893.25|889|889|904.5|904.5|883.5|883.5|1
1344398400000|2012-08-08 04:00:00|889|889|899.25|899.25|902.75|902.75|869.25|869.25|1
1344484800000|2012-08-09 04:00:00|899.25|899.25|913|913|919.5|919.5|898|898|1
1344571200000|2012-08-10 04:00:00|913|913|885.25|885.25|931.75|931.75|880|880|1
1344830400000|2012-08-13 04:00:00|885.25|885.25|856.75|856.75|885.25|885.25|854.75|854.75|1
1344916800000|2012-08-14 04:00:00|856.75|856.75|839.75|839.75|866|866|838.25|838.25|1
1345003200000|2012-08-15 04:00:00|839.75|839.75|846.75|846.75|850.75|850.75|839.75|839.75|1
1345089600000|2012-08-16 04:00:00|846.75|846.75|861.75|861.75|868.75|868.75|841.25|841.25|1
1345176000000|2012-08-17 04:00:00|861.75|861.75|874.5|874.5|880|880|861|861|1
1345435200000|2012-08-20 04:00:00|874.5|874.5|879.5|879.5|883.5|883.5|866.75|866.75|1
1345521600000|2012-08-21 04:00:00|879.5|879.5|900.5|900.5|904.75|904.75|877.75|877.75|1
1345608000000|2012-08-22 04:00:00|900.5|900.5|896.5|896.5|900.5|900.5|889.5|889.5|1
1345694400000|2012-08-23 04:00:00|896.5|896.5|874.5|874.5|903.25|903.25|871.5|871.5|1
1345780800000|2012-08-24 04:00:00|874.5|874.5|867.5|867.5|885.5|885.5|866|866|1
1346040000000|2012-08-27 04:00:00|867.5|867.5|862|862|877.75|877.75|860.75|860.75|1
1346126400000|2012-08-28 04:00:00|862|862|854.75|854.75|869|869|851.5|851.5|1
1346212800000|2012-08-29 04:00:00|854.75|854.75|885.5|885.5|887.5|887.5|853.25|853.25|1
1346299200000|2012-08-30 04:00:00|885.5|885.5|883.5|883.5|896.75|896.75|878.5|878.5|1
1346385600000|2012-08-31 04:00:00|883.5|883.5|870|870|888|888|862.25|862.25|1
1346731200000|2012-09-04 04:00:00|870|870|866|866|881.75|881.75|858.5|858.5|1
1346817600000|2012-09-05 04:00:00|866|866|845.75|845.75|866|866|844|844|1
1346904000000|2012-09-06 04:00:00|845.75|845.75|872|872|872.25|872.25|845.75|845.75|1
1346990400000|2012-09-07 04:00:00|872|872|884.75|884.75|890.75|890.75|868.5|868.5|1
1347249600000|2012-09-10 04:00:00|884.75|884.75|868.25|868.25|891.25|891.25|868.25|868.25|1
1347336000000|2012-09-11 04:00:00|868.25|868.25|860|860|872.25|872.25|860|860|1
1347422400000|2012-09-12 04:00:00|860|860|867|867|867|867|849|849|1
1347508800000|2012-09-13 04:00:00|867|867|879|879|879|879|867|867|1
1347595200000|2012-09-14 04:00:00|879|879|897.5|897.5|906.5|906.5|879|879|1
1347854400000|2012-09-17 04:00:00|897.5|897.5|878|878|926.5|926.5|876|876|1
1347940800000|2012-09-18 04:00:00|878|878|863.5|863.5|888|888|860.75|860.75|1
1348027200000|2012-09-19 04:00:00|863.5|863.5|881.5|881.5|883|883|863.5|863.5|1
1348113600000|2012-09-20 04:00:00|881.5|881.5|879.5|879.5|893.75|893.75|869|869|1
1348200000000|2012-09-21 04:00:00|879.5|879.5|897.25|897.25|899.25|899.25|879.5|879.5|1
1348459200000|2012-09-24 04:00:00|897.25|897.25|892|892|907.25|907.25|883.25|883.25|1
1348545600000|2012-09-25 04:00:00|892|892|886.5|886.5|898|898|880.75|880.75|1
1348632000000|2012-09-26 04:00:00|886.5|886.5|869.25|869.25|889|889|866.25|866.25|1
1348718400000|2012-09-27 04:00:00|869.25|869.25|855.5|855.5|876|876|849.25|849.25|1
1348804800000|2012-09-28 04:00:00|855.5|855.5|902.5|902.5|907|907|850.75|850.75|1
1349064000000|2012-10-01 04:00:00|902.5|902.5|884.25|884.25|904.25|904.25|872.25|872.25|1
1349150400000|2012-10-02 04:00:00|884.25|884.25|871.5|871.5|885|885|863.75|863.75|1
1349236800000|2012-10-03 04:00:00|871.5|871.5|873|873|878.5|878.5|858|858|1
1349323200000|2012-10-04 04:00:00|873|873|869.25|869.25|882.75|882.75|866.75|866.75|1
1349409600000|2012-10-05 04:00:00|869.25|869.25|857.5|857.5|872.75|872.75|856.25|856.25|1
1349668800000|2012-10-08 04:00:00|857.5|857.5|861|861|867.5|867.5|855|855|1
1349755200000|2012-10-09 04:00:00|861|861|864.25|864.25|873.75|873.75|859.75|859.75|1
1349841600000|2012-10-10 04:00:00|864.25|864.25|869.75|869.75|876.75|876.75|863.5|863.5|1
1349928000000|2012-10-11 04:00:00|869.75|869.75|886|886|894|894|859|859|1
1350014400000|2012-10-12 04:00:00|886|886|856.75|856.75|886.5|886.5|853.25|853.25|1
1350273600000|2012-10-15 04:00:00|856.75|856.75|848.25|848.25|860.25|860.25|840.25|840.25|1
1350360000000|2012-10-16 04:00:00|848.25|848.25|847.75|847.75|857.75|857.75|843.75|843.75|1
1350446400000|2012-10-17 04:00:00|847.75|847.75|856.25|856.25|858|858|845.5|845.5|1
1350532800000|2012-10-18 04:00:00|856.25|856.25|868.5|868.5|876|876|855.5|855.5|1
1350619200000|2012-10-19 04:00:00|868.5|868.5|872.5|872.5|885.5|885.5|866|866|1
1350878400000|2012-10-22 04:00:00|872.5|872.5|878.25|878.25|884.5|884.5|871.5|871.5|1
1350964800000|2012-10-23 04:00:00|878.25|878.25|868.75|868.75|878.5|878.5|860|860|1
1351051200000|2012-10-24 04:00:00|868.75|868.75|884|884|895|895|865|865|1
1351137600000|2012-10-25 04:00:00|884|884|872.75|872.75|889|889|871|871|1
1351224000000|2012-10-26 04:00:00|872.75|872.75|863.75|863.75|878.75|878.75|863.25|863.25|1
1351483200000|2012-10-29 04:00:00|863.75|863.75|858|858|871.25|871.25|857.25|857.25|1
1351569600000|2012-10-30 04:00:00|858|858|856.75|856.75|866.5|866.5|852.75|852.75|1
1351656000000|2012-10-31 04:00:00|856.75|856.75|864.5|864.5|875|875|856.75|856.75|1
1351742400000|2012-11-01 04:00:00|864.5|864.5|868.5|868.5|877.5|877.5|863.5|863.5|1
1351828800000|2012-11-02 04:00:00|868.5|868.5|864.5|864.5|873.75|873.75|858.75|858.75|1
1352091600000|2012-11-05 05:00:00|864.5|864.5|866|866|875.75|875.75|863|863|1
1352178000000|2012-11-06 05:00:00|866|866|877|877|879.75|879.75|866|866|1
1352264400000|2012-11-07 05:00:00|877|877|894|894|897|897|870.75|870.75|1
1352350800000|2012-11-08 05:00:00|894|894|902.5|902.5|905|905|886.5|886.5|1
1352437200000|2012-11-09 05:00:00|902.5|902.5|886.5|886.5|916.5|916.5|884|884|1
1352696400000|2012-11-12 05:00:00|886.5|886.5|857.75|857.75|886.5|886.5|855|855|1
1352782800000|2012-11-13 05:00:00|857.75|857.75|851|851|864.5|864.5|843.25|843.25|1
1352869200000|2012-11-14 05:00:00|851|851|848.75|848.75|858|858|845.25|845.25|1
1352955600000|2012-11-15 05:00:00|848.75|848.75|845.5|845.5|856.5|856.5|843.25|843.25|1
1353042000000|2012-11-16 05:00:00|845.5|845.5|838|838|850|850|829.5|829.5|1
1353301200000|2012-11-19 05:00:00|838|838|841.75|841.75|848|848|835.5|835.5|1
1353387600000|2012-11-20 05:00:00|841.75|841.75|845|845|849.75|849.75|837.5|837.5|1
1353474000000|2012-11-21 05:00:00|845|845|845.25|845.25|849.5|849.5|841|841|1
1353646800000|2012-11-23 05:00:00|845.25|845.25|847.75|847.75|853.75|853.75|845.25|845.25|1
1353906000000|2012-11-26 05:00:00|847.75|847.75|849|849|854.25|854.25|844.5|844.5|1
1353992400000|2012-11-27 05:00:00|849|849|873|873|873.5|873.5|849|849|1
1354078800000|2012-11-28 05:00:00|873|873|876|876|880|880|864.75|864.75|1
1354165200000|2012-11-29 05:00:00|876|876|869.25|869.25|879.75|879.75|865|865|1
1354251600000|2012-11-30 05:00:00|869.25|869.25|844.75|844.75|869.75|869.75|844|844|1
1354510800000|2012-12-03 05:00:00|844.75|844.75|842|842|858.75|858.75|840.25|840.25|1
1354597200000|2012-12-04 05:00:00|842|842|838.5|838.5|845.25|845.25|834.5|834.5|1
1354683600000|2012-12-05 05:00:00|838.5|838.5|842.25|842.25|845.75|845.75|837.75|837.75|1
1354770000000|2012-12-06 05:00:00|842.25|842.25|845.25|845.25|846.25|846.25|836.75|836.75|1
1354856400000|2012-12-07 05:00:00|845.25|845.25|844.25|844.25|847|847|837|837|1
1355115600000|2012-12-10 05:00:00|844.25|844.25|832.75|832.75|844.25|844.25|831|831|1
1355202000000|2012-12-11 05:00:00|832.75|832.75|805.75|805.75|832.75|832.75|801.75|801.75|1
1355288400000|2012-12-12 05:00:00|805.75|805.75|794.75|794.75|805.75|805.75|794.75|794.75|1
1355374800000|2012-12-13 05:00:00|794.75|794.75|793|793|798.75|798.75|793|793|1
1355461200000|2012-12-14 05:00:00|793|793|801|801|801.75|801.75|792.25|792.25|1
1355720400000|2012-12-17 05:00:00|801|801|808|808|819|819|801|801|1
1355806800000|2012-12-18 05:00:00|808|808|811.25|811.25|814.25|814.25|801.5|801.5|1
1355893200000|2012-12-19 05:00:00|811.25|811.25|805.75|805.75|822.75|822.75|802|802|1
1355979600000|2012-12-20 05:00:00|805.75|805.75|790.5|790.5|808.5|808.5|782.5|782.5|1
1356066000000|2012-12-21 05:00:00|790.5|790.5|792|792|798.75|798.75|789.75|789.75|1
1356325200000|2012-12-24 05:00:00|792|792|793.75|793.75|796.25|796.25|791.25|791.25|1
1356498000000|2012-12-26 05:00:00|793.75|793.75|774.5|774.5|795.25|795.25|773.75|773.75|1
1356584400000|2012-12-27 05:00:00|774.5|774.5|772.25|772.25|778|778|764.5|764.5|1
1356670800000|2012-12-28 05:00:00|772.25|772.25|778.75|778.75|784.5|784.5|766.5|766.5|1
1356930000000|2012-12-31 05:00:00|778.75|778.75|778|778|781|781|767.75|767.75|1
1357102800000|2013-01-02 05:00:00|778|778|755.25|755.25|788|788|752.5|752.5|1
1357189200000|2013-01-03 05:00:00|755.25|755.25|755.5|755.5|761.25|761.25|749.75|749.75|1
1357275600000|2013-01-04 05:00:00|755.5|755.5|747.25|747.25|758.25|758.25|739.75|739.75|1
1357534800000|2013-01-07 05:00:00|747.25|747.25|751.25|751.25|760.5|760.5|743.5|743.5|1
1357621200000|2013-01-08 05:00:00|751.25|751.25|750.5|750.5|759.25|759.25|749|749|1
1357707600000|2013-01-09 05:00:00|750.5|750.5|745.5|745.5|757|757|745|745|1
1357794000000|2013-01-10 05:00:00|745.5|745.5|744.5|744.5|756.5|756.5|744|744|1
1357880400000|2013-01-11 05:00:00|744.5|744.5|754.75|754.75|773|773|736.25|736.25|1
1358139600000|2013-01-14 05:00:00|754.75|754.75|767|767|777|777|754.75|754.75|1
1358226000000|2013-01-15 05:00:00|767|767|782.75|782.75|789.75|789.75|766.5|766.5|1
1358312400000|2013-01-16 05:00:00|782.75|782.75|785|785|791|791|777|777|1
1358398800000|2013-01-17 05:00:00|785|785|781.25|781.25|789.5|789.5|776|776|1
1358485200000|2013-01-18 05:00:00|781.25|781.25|791.25|791.25|793.75|793.75|778.75|778.75|1
1358830800000|2013-01-22 05:00:00|791.25|791.25|779.25|779.25|799.75|799.75|776|776|1
1358917200000|2013-01-23 05:00:00|779.25|779.25|774.75|774.75|785|785|771|771|1
1359003600000|2013-01-24 05:00:00|774.75|774.75|768.5|768.5|775.75|775.75|763|763|1
1359090000000|2013-01-25 05:00:00|768.5|768.5|776.5|776.5|781.25|781.25|764.25|764.25|1
1359349200000|2013-01-28 05:00:00|776.5|776.5|779.25|779.25|783|783|770.5|770.5|1
1359435600000|2013-01-29 05:00:00|779.25|779.25|777|777|785|785|776|776|1
1359522000000|2013-01-30 05:00:00|777|777|787|787|789|789|771.75|771.75|1
1359608400000|2013-01-31 05:00:00|787|787|779.5|779.5|791|791|773.75|773.75|1
1359694800000|2013-02-01 05:00:00|779.5|779.5|765|765|790|790|764.5|764.5|1
1359954000000|2013-02-04 05:00:00|765|765|763|763|774|774|761|761|1
1360040400000|2013-02-05 05:00:00|763|763|757.5|757.5|766.5|766.5|751|751|1
1360126800000|2013-02-06 05:00:00|757.5|757.5|761.5|761.5|764|764|746.5|746.5|1
1360213200000|2013-02-07 05:00:00|761.5|761.5|756|756|764.5|764.5|752.75|752.75|1
1360299600000|2013-02-08 05:00:00|756|756|756.25|756.25|770.75|770.75|753|753|1
1360558800000|2013-02-11 05:00:00|756.25|756.25|741.5|741.5|759.5|759.5|740.25|740.25|1
1360645200000|2013-02-12 05:00:00|741.5|741.5|732|732|744.25|744.25|725.5|725.5|1
1360731600000|2013-02-13 05:00:00|732|732|735.5|735.5|737.75|737.75|722.5|722.5|1
1360818000000|2013-02-14 05:00:00|735.5|735.5|732|732|740.75|740.75|725|725|1
1360904400000|2013-02-15 05:00:00|732|732|742.25|742.25|744.5|744.5|732|732|1
1361250000000|2013-02-19 05:00:00|742.25|742.25|732.25|732.25|747.25|747.25|726.25|726.25|1
1361336400000|2013-02-20 05:00:00|732.25|732.25|738.5|738.5|740.75|740.75|727.75|727.75|1
1361422800000|2013-02-21 05:00:00|738.5|738.5|721.25|721.25|738.5|738.5|719.25|719.25|1
1361509200000|2013-02-22 05:00:00|721.25|721.25|715|715|729.75|729.75|713.5|713.5|1
1361768400000|2013-02-25 05:00:00|715|715|699.25|699.25|717.5|717.5|698|698|1
1361854800000|2013-02-26 05:00:00|699.25|699.25|705.75|705.75|706.75|706.75|692.75|692.75|1
1361941200000|2013-02-27 05:00:00|705.75|705.75|704.25|704.25|717.25|717.25|702|702|1
1362027600000|2013-02-28 05:00:00|704.25|704.25|707.75|707.75|716.75|716.75|702.25|702.25|1
1362114000000|2013-03-01 05:00:00|707.75|707.75|713.25|713.25|718.75|718.75|701|701|1
1362373200000|2013-03-04 05:00:00|713.25|713.25|696|696|714|714|691|691|1
1362459600000|2013-03-05 05:00:00|696|696|696.25|696.25|700|700|693.5|693.5|1
1362546000000|2013-03-06 05:00:00|696.25|696.25|676.25|676.25|696.25|696.25|676|676|1
1362632400000|2013-03-07 05:00:00|676.25|676.25|686.75|686.75|686.75|686.75|674.75|674.75|1
1362718800000|2013-03-08 05:00:00|686.75|686.75|690|690|693.75|693.75|679.5|679.5|1
1362974400000|2013-03-11 04:00:00|690|690|694|694|697.25|697.25|687.25|687.25|1
1363060800000|2013-03-12 04:00:00|694|694|700.5|700.5|702.25|702.25|693|693|1
1363147200000|2013-03-13 04:00:00|700.5|700.5|707.25|707.25|707.25|707.25|698|698|1
1363233600000|2013-03-14 04:00:00|707.25|707.25|714.25|714.25|714.25|714.25|707.25|707.25|1
1363320000000|2013-03-15 04:00:00|714.25|714.25|723|723|725|725|714.25|714.25|1
1363579200000|2013-03-18 04:00:00|723|723|712.75|712.75|723|723|705.5|705.5|1
1363665600000|2013-03-19 04:00:00|712.75|712.75|722|722|722.75|722.75|709.25|709.25|1
1363752000000|2013-03-20 04:00:00|722|722|736|736|737|737|721|721|1
1363838400000|2013-03-21 04:00:00|736|736|728.75|728.75|736.5|736.5|726.5|726.5|1
1363924800000|2013-03-22 04:00:00|728.75|728.75|729.75|729.75|731.5|731.5|715.5|715.5|1
1364184000000|2013-03-25 04:00:00|729.75|729.75|727.25|727.25|730.75|730.75|722.5|722.5|1
1364270400000|2013-03-26 04:00:00|727.25|727.25|731.5|731.5|732.75|732.75|723.5|723.5|1
1364356800000|2013-03-27 04:00:00|731.5|731.5|736.75|736.75|740.75|740.75|727.75|727.75|1
1364443200000|2013-03-28 04:00:00|736.75|736.75|687.75|687.75|741.75|741.75|682.75|682.75|1
1364788800000|2013-04-01 04:00:00|687.75|687.75|664|664|688.75|688.75|659.75|659.75|1
1364875200000|2013-04-02 04:00:00|664|664|670.75|670.75|674.25|674.25|664|664|1
1364961600000|2013-04-03 04:00:00|670.75|670.75|696.5|696.5|697.75|697.75|670.75|670.75|1
1365048000000|2013-04-04 04:00:00|696.5|696.5|694|694|705.5|705.5|684.5|684.5|1
1365134400000|2013-04-05 04:00:00|694|694|699|699|700.5|700.5|689|689|1
1365393600000|2013-04-08 04:00:00|699|699|712.5|712.5|716|716|699|699|1
1365480000000|2013-04-09 04:00:00|712.5|712.5|708.75|708.75|714.25|714.25|704.25|704.25|1
1365566400000|2013-04-10 04:00:00|708.75|708.75|696.75|696.75|713|713|688|688|1
1365652800000|2013-04-11 04:00:00|696.75|696.75|697.75|697.75|705.75|705.75|693.5|693.5|1
1365739200000|2013-04-12 04:00:00|697.75|697.75|714.75|714.75|716|716|697.75|697.75|1
1365998400000|2013-04-15 04:00:00|714.75|714.75|693.75|693.75|715.5|715.5|688.5|688.5|1
1366084800000|2013-04-16 04:00:00|693.75|693.75|703.5|703.5|704|704|689.75|689.75|1
1366171200000|2013-04-17 04:00:00|703.5|703.5|703.75|703.75|715.5|715.5|698.5|698.5|1
1366257600000|2013-04-18 04:00:00|703.75|703.75|702.75|702.75|712|712|696|696|1
1366344000000|2013-04-19 04:00:00|702.75|702.75|709|709|711.75|711.75|697.75|697.75|1
1366603200000|2013-04-22 04:00:00|709|709|702.25|702.25|709|709|691.25|691.25|1
1366689600000|2013-04-23 04:00:00|702.25|702.25|697.5|697.5|703.5|703.5|690.25|690.25|1
1366776000000|2013-04-24 04:00:00|697.5|697.5|691.75|691.75|698.75|698.75|688.5|688.5|1
1366862400000|2013-04-25 04:00:00|691.75|691.75|701.25|701.25|705.5|705.5|690.5|690.5|1
1366948800000|2013-04-26 04:00:00|701.25|701.25|688.75|688.75|702|702|685.5|685.5|1
1367208000000|2013-04-29 04:00:00|688.75|688.75|709.75|709.75|713|713|688.75|688.75|1
1367294400000|2013-04-30 04:00:00|709.75|709.75|721.75|721.75|727.5|727.5|697.25|697.25|1
1367380800000|2013-05-01 04:00:00|721.75|721.75|710.5|710.5|722.25|722.25|704.75|704.75|1
1367467200000|2013-05-02 04:00:00|710.5|710.5|718.75|718.75|718.75|718.75|709.25|709.25|1
1367553600000|2013-05-03 04:00:00|718.75|718.75|711.25|711.25|722.75|722.75|711.25|711.25|1
1367812800000|2013-05-06 04:00:00|711.25|711.25|693|693|711.25|711.25|690.75|690.75|1
1367899200000|2013-05-07 04:00:00|693|693|699.5|699.5|699.5|699.5|690|690|1
1367985600000|2013-05-08 04:00:00|699.5|699.5|696.75|696.75|699.5|699.5|693.25|693.25|1
1368072000000|2013-05-09 04:00:00|696.75|696.75|716.25|716.25|719|719|696.75|696.75|1
1368158400000|2013-05-10 04:00:00|716.25|716.25|696.75|696.75|716.25|716.25|696.75|696.75|1
1368417600000|2013-05-13 04:00:00|696.75|696.75|701.5|701.5|706.25|706.25|696.75|696.75|1
1368504000000|2013-05-14 04:00:00|701.5|701.5|701.5|701.5|701.5|701.5|700.75|700.75|1
1368590400000|2013-05-15 04:00:00|701.5|701.5|693.75|693.75|711.25|711.25|692.5|692.5|1
1368676800000|2013-05-16 04:00:00|693.75|693.75|687.75|687.75|699|699|681.5|681.5|1
1368763200000|2013-05-17 04:00:00|687.75|687.75|683.25|683.25|689.75|689.75|680.25|680.25|1
1369022400000|2013-05-20 04:00:00|683.25|683.25|685.25|685.25|690|690|674.5|674.5|1
1369108800000|2013-05-21 04:00:00|685.25|685.25|680.5|680.5|685.25|685.25|674|674|1
1369195200000|2013-05-22 04:00:00|680.5|680.5|688.5|688.5|692.75|692.75|680|680|1
1369281600000|2013-05-23 04:00:00|688.5|688.5|703.25|703.25|709|709|687|687|1
1369368000000|2013-05-24 04:00:00|703.25|703.25|697.5|697.5|707.5|707.5|696.25|696.25|1
1369713600000|2013-05-28 04:00:00|697.5|697.5|693.75|693.75|705|705|687.75|687.75|1
1369800000000|2013-05-29 04:00:00|693.75|693.75|702.75|702.75|704|704|688.75|688.75|1
1369886400000|2013-05-30 04:00:00|702.75|702.75|698.75|698.75|702.75|702.75|687.5|687.5|1
1369972800000|2013-05-31 04:00:00|698.75|698.75|705.5|705.5|707.5|707.5|692.5|692.5|1
1370232000000|2013-06-03 04:00:00|705.5|705.5|708.75|708.75|714.5|714.5|692.5|692.5|1
1370318400000|2013-06-04 04:00:00|708.75|708.75|709|709|713.25|713.25|700|700|1
1370404800000|2013-06-05 04:00:00|709|709|701.5|701.5|712.5|712.5|701|701|1
1370491200000|2013-06-06 04:00:00|701.5|701.5|697.75|697.75|706.25|706.25|693.5|693.5|1
1370577600000|2013-06-07 04:00:00|697.75|697.75|696.25|696.25|703.25|703.25|694.25|694.25|1
1370836800000|2013-06-10 04:00:00|696.25|696.25|689.75|689.75|696.25|696.25|680.5|680.5|1
1370923200000|2013-06-11 04:00:00|689.75|689.75|696.75|696.75|699.75|699.75|686.75|686.75|1
1371009600000|2013-06-12 04:00:00|696.75|696.75|683|683|696.75|696.75|679|679|1
1371096000000|2013-06-13 04:00:00|683|683|685.5|685.5|687|687|675|675|1
1371182400000|2013-06-14 04:00:00|685.5|685.5|680.75|680.75|685.5|685.5|676.5|676.5|1
1371441600000|2013-06-17 04:00:00|680.75|680.75|680.5|680.5|689.25|689.25|674.5|674.5|1
1371528000000|2013-06-18 04:00:00|680.5|680.5|687.5|687.5|689.75|689.75|680.5|680.5|1
1371614400000|2013-06-19 04:00:00|687.5|687.5|707|707|710.75|710.75|682.5|682.5|1
1371700800000|2013-06-20 04:00:00|707|707|700.5|700.5|707.75|707.75|695|695|1
1371787200000|2013-06-21 04:00:00|700.5|700.5|698|698|704.5|704.5|696|696|1
1372046400000|2013-06-24 04:00:00|698|698|679|679|698|698|676.75|676.75|1
1372132800000|2013-06-25 04:00:00|679|679|675.75|675.75|685.25|685.25|675.25|675.25|1
1372219200000|2013-06-26 04:00:00|675.75|675.75|667|667|681.5|681.5|666|666|1
1372305600000|2013-06-27 04:00:00|667|667|663.5|663.5|673|673|662.5|662.5|1
1372392000000|2013-06-28 04:00:00|663.5|663.5|648.5|648.5|668.75|668.75|646.75|646.75|1
1372651200000|2013-07-01 04:00:00|648.5|648.5|645.75|645.75|653.5|653.5|643.75|643.75|1
1372737600000|2013-07-02 04:00:00|645.75|645.75|649.5|649.5|658|658|644.75|644.75|1
1372824000000|2013-07-03 04:00:00|649.5|649.5|657.75|657.75|662.25|662.25|649.5|649.5|1
1372996800000|2013-07-05 04:00:00|657.75|657.75|656|656|665|665|656|656|1
1373256000000|2013-07-08 04:00:00|656|656|660|660|666.5|666.5|656|656|1
1373342400000|2013-07-09 04:00:00|660|660|675.5|675.5|679|679|660|660|1
1373428800000|2013-07-10 04:00:00|675.5|675.5|672|672|676.5|676.5|666.25|666.25|1
1373515200000|2013-07-11 04:00:00|672|672|679.25|679.25|688|688|672|672|1
1373601600000|2013-07-12 04:00:00|679.25|679.25|675.5|675.5|685.75|685.75|675.5|675.5|1
1373860800000|2013-07-15 04:00:00|675.5|675.5|669.5|669.5|678.75|678.75|667.25|667.25|1
1373947200000|2013-07-16 04:00:00|669.5|669.5|669.5|669.5|681.5|681.5|665.5|665.5|1
1374033600000|2013-07-17 04:00:00|669.5|669.5|665|665|674|674|664|664|1
1374120000000|2013-07-18 04:00:00|665|665|660.5|660.5|667.25|667.25|656.5|656.5|1
1374206400000|2013-07-19 04:00:00|660.5|660.5|664.5|664.5|670|670|658|658|1
1374465600000|2013-07-22 04:00:00|664.5|664.5|659.75|659.75|667.75|667.75|655|655|1
1374552000000|2013-07-23 04:00:00|659.75|659.75|653.75|653.75|659.75|659.75|650.5|650.5|1
1374638400000|2013-07-24 04:00:00|653.75|653.75|653.25|653.25|661.75|661.75|652.75|652.75|1
1374724800000|2013-07-25 04:00:00|653.25|653.25|649.25|649.25|656.5|656.5|648|648|1
1374811200000|2013-07-26 04:00:00|649.25|649.25|650.25|650.25|657.5|657.5|648|648|1
1375070400000|2013-07-29 04:00:00|650.25|650.25|651.5|651.5|656|656|648.5|648.5|1
1375156800000|2013-07-30 04:00:00|651.5|651.5|655.25|655.25|662.5|662.5|650|650|1
1375243200000|2013-07-31 04:00:00|655.25|655.25|664.25|664.25|665.75|665.75|653.5|653.5|1
1375329600000|2013-08-01 04:00:00|664.25|664.25|658|658|667.5|667.5|648.25|648.25|1
1375416000000|2013-08-02 04:00:00|658|658|660.5|660.5|667.5|667.5|656.25|656.25|1
1375675200000|2013-08-05 04:00:00|660.5|660.5|645.25|645.25|665.5|665.5|641.5|641.5|1
1375761600000|2013-08-06 04:00:00|645.25|645.25|650.5|650.5|651.25|651.25|642.25|642.25|1
1375848000000|2013-08-07 04:00:00|650.5|650.5|643.5|643.5|652.75|652.75|639|639|1
1375934400000|2013-08-08 04:00:00|643.5|643.5|641.25|641.25|648|648|639.75|639.75|1
1376020800000|2013-08-09 04:00:00|641.25|641.25|633.5|633.5|645|645|630.5|630.5|1
1376280000000|2013-08-12 04:00:00|633.5|633.5|635|635|645.25|645.25|630|630|1
1376366400000|2013-08-13 04:00:00|635|635|628.25|628.25|643.5|643.5|626.25|626.25|1
1376452800000|2013-08-14 04:00:00|628.25|628.25|630.5|630.5|631.75|631.75|623|623|1
1376539200000|2013-08-15 04:00:00|630.5|630.5|637.5|637.5|641.25|641.25|629|629|1
1376625600000|2013-08-16 04:00:00|637.5|637.5|631|631|641.25|641.25|626.75|626.75|1
1376884800000|2013-08-19 04:00:00|631|631|641.5|641.5|642.5|642.5|631|631|1
1376971200000|2013-08-20 04:00:00|641.5|641.5|634.25|634.25|644|644|634|634|1
1377057600000|2013-08-21 04:00:00|634.25|634.25|638.75|638.75|646.75|646.75|634.25|634.25|1
1377144000000|2013-08-22 04:00:00|638.75|638.75|630.5|630.5|640.5|640.5|629.75|629.75|1
1377230400000|2013-08-23 04:00:00|630.5|630.5|634.5|634.5|638|638|628.5|628.5|1
1377489600000|2013-08-26 04:00:00|634.5|634.5|654.75|654.75|665|665|634.5|634.5|1
1377576000000|2013-08-27 04:00:00|654.75|654.75|650.75|650.75|657.75|657.75|648.5|648.5|1
1377662400000|2013-08-28 04:00:00|650.75|650.75|646.5|646.5|656.25|656.25|645.5|645.5|1
1377748800000|2013-08-29 04:00:00|646.5|646.5|641.25|641.25|650.5|650.5|640|640|1
1377835200000|2013-08-30 04:00:00|641.25|641.25|643.25|643.25|647.75|647.75|639.25|639.25|1
1378180800000|2013-09-03 04:00:00|643.25|643.25|636.5|636.5|654|654|635|635|1
1378267200000|2013-09-04 04:00:00|636.5|636.5|634.25|634.25|636.5|636.5|627.5|627.5|1
1378353600000|2013-09-05 04:00:00|634.25|634.25|627.25|627.25|634.25|634.25|625|625|1
1378440000000|2013-09-06 04:00:00|627.25|627.25|635|635|635.75|635.75|627.25|627.25|1
1378699200000|2013-09-09 04:00:00|635|635|628.75|628.75|635|635|627.75|627.75|1
1378785600000|2013-09-10 04:00:00|628.75|628.75|633.75|633.75|634.75|634.75|628.75|628.75|1
1378872000000|2013-09-11 04:00:00|633.75|633.75|635|635|638|638|630|630|1
1378958400000|2013-09-12 04:00:00|635|635|641.75|641.75|641.75|641.75|625|625|1
1379044800000|2013-09-13 04:00:00|641.75|641.75|627.75|627.75|645|645|627.75|627.75|1
1379304000000|2013-09-16 04:00:00|627.75|627.75|641.25|641.25|648.75|648.75|627.75|627.75|1
1379390400000|2013-09-17 04:00:00|641.25|641.25|643|643|652|652|641.25|641.25|1
1379476800000|2013-09-18 04:00:00|643|643|646.5|646.5|648|648|642|642|1
1379563200000|2013-09-19 04:00:00|646.5|646.5|657|657|662.5|662.5|646.5|646.5|1
1379649600000|2013-09-20 04:00:00|657|657|646.25|646.25|659.25|659.25|643.75|643.75|1
1379908800000|2013-09-23 04:00:00|646.25|646.25|653.5|653.5|656.75|656.75|645.5|645.5|1
1379995200000|2013-09-24 04:00:00|653.5|653.5|658.25|658.25|660|660|649.5|649.5|1
1380081600000|2013-09-25 04:00:00|658.25|658.25|670.5|670.5|675|675|657.5|657.5|1
1380168000000|2013-09-26 04:00:00|670.5|670.5|678.25|678.25|679|679|668.5|668.5|1
1380254400000|2013-09-27 04:00:00|678.25|678.25|683|683|685.5|685.5|675.5|675.5|1
1380513600000|2013-09-30 04:00:00|683|683|678.5|678.5|694.75|694.75|676.75|676.75|1
1380600000000|2013-10-01 04:00:00|678.5|678.5|681.25|681.25|683.75|683.75|672.5|672.5|1
1380686400000|2013-10-02 04:00:00|681.25|681.25|686|686|689.75|689.75|678|678|1
1380772800000|2013-10-03 04:00:00|686|686|689.25|689.25|698|698|685|685|1
1380859200000|2013-10-04 04:00:00|689.25|689.25|687|687|692.75|692.75|684.25|684.25|1
1381118400000|2013-10-07 04:00:00|687|687|694.75|694.75|696.5|696.5|686.25|686.25|1
1381204800000|2013-10-08 04:00:00|694.75|694.75|693.5|693.5|699.75|699.75|688|688|1
1381291200000|2013-10-09 04:00:00|693.5|693.5|690.5|690.5|694.75|694.75|687|687|1
1381377600000|2013-10-10 04:00:00|690.5|690.5|685.5|685.5|695.75|695.75|684|684|1
1381464000000|2013-10-11 04:00:00|685.5|685.5|692.25|692.25|695.5|695.5|682.25|682.25|1
1381723200000|2013-10-14 04:00:00|692.25|692.25|692.5|692.5|696.5|696.5|686.25|686.25|1
1381809600000|2013-10-15 04:00:00|692.5|692.5|685.75|685.75|693.5|693.5|685.25|685.25|1
1381896000000|2013-10-16 04:00:00|685.75|685.75|681.5|681.5|688|688|678.25|678.25|1
1381982400000|2013-10-17 04:00:00|681.5|681.5|686|686|693.25|693.25|680.5|680.5|1
1382068800000|2013-10-18 04:00:00|686|686|705.75|705.75|706.5|706.5|685.75|685.75|1
1382328000000|2013-10-21 04:00:00|705.75|705.75|699.75|699.75|711.25|711.25|694|694|1
1382414400000|2013-10-22 04:00:00|699.75|699.75|700.75|700.75|704.5|704.5|696|696|1
1382500800000|2013-10-23 04:00:00|700.75|700.75|701.75|701.75|710.5|710.5|699.5|699.5|1
1382587200000|2013-10-24 04:00:00|701.75|701.75|696.5|696.5|708|708|696|696|1
1382673600000|2013-10-25 04:00:00|696.5|696.5|690.75|690.75|702|702|690.25|690.25|1
1382932800000|2013-10-28 04:00:00|690.75|690.75|681|681|691.25|691.25|680.75|680.75|1
1383019200000|2013-10-29 04:00:00|681|681|681.25|681.25|684.75|684.75|676.25|676.25|1
1383105600000|2013-10-30 04:00:00|681.25|681.25|675|675|688.5|688.5|674|674|1
1383192000000|2013-10-31 04:00:00|675|675|667.5|667.5|677|677|667|667|1
1383278400000|2013-11-01 04:00:00|667.5|667.5|667.75|667.75|672.25|672.25|664.5|664.5|1
1383541200000|2013-11-04 05:00:00|667.75|667.75|662.75|662.75|671.5|671.5|662|662|1
1383627600000|2013-11-05 05:00:00|662.75|662.75|656|656|665.25|665.25|655|655|1
1383714000000|2013-11-06 05:00:00|656|656|653.25|653.25|660.5|660.5|652.25|652.25|1
1383800400000|2013-11-07 05:00:00|653.25|653.25|653|653|657.5|657.5|652.25|652.25|1
1383886800000|2013-11-08 05:00:00|653|653|649.75|649.75|658.5|658.5|644|644|1
1384146000000|2013-11-11 05:00:00|649.75|649.75|646.25|646.25|659.5|659.5|645.75|645.75|1
1384232400000|2013-11-12 05:00:00|646.25|646.25|645.25|645.25|652|652|644.5|644.5|1
1384318800000|2013-11-13 05:00:00|645.25|645.25|645.5|645.5|649|649|643.25|643.25|1
1384405200000|2013-11-14 05:00:00|645.5|645.5|644.75|644.75|653|653|644.25|644.25|1
1384491600000|2013-11-15 05:00:00|644.75|644.75|644.5|644.5|648.5|648.5|642.75|642.75|1
1384750800000|2013-11-18 05:00:00|644.5|644.5|642.25|642.25|650.5|650.5|641.5|641.5|1
1384837200000|2013-11-19 05:00:00|642.25|642.25|650.25|650.25|651.5|651.5|642.25|642.25|1
1384923600000|2013-11-20 05:00:00|650.25|650.25|647.25|647.25|654.75|654.75|646.25|646.25|1
1385010000000|2013-11-21 05:00:00|647.25|647.25|648.75|648.75|653.5|653.5|647.25|647.25|1
1385096400000|2013-11-22 05:00:00|648.75|648.75|649.5|649.5|653.75|653.75|648|648|1
1385355600000|2013-11-25 05:00:00|649.5|649.5|652.5|652.5|655|655|649.5|649.5|1
1385442000000|2013-11-26 05:00:00|652.5|652.5|646.5|646.5|653.5|653.5|646|646|1
1385528400000|2013-11-27 05:00:00|646.5|646.5|651.25|651.25|656.5|656.5|646.5|646.5|1
1385701200000|2013-11-29 05:00:00|651.25|651.25|655|655|657|657|650.75|650.75|1
1385960400000|2013-12-02 05:00:00|655|655|649.75|649.75|661.25|661.25|647.25|647.25|1
1386046800000|2013-12-03 05:00:00|649.75|649.75|653.75|653.75|656.25|656.25|649|649|1
1386133200000|2013-12-04 05:00:00|653.75|653.75|647.25|647.25|658|658|646.75|646.75|1
1386219600000|2013-12-05 05:00:00|647.25|647.25|638|638|647.25|647.25|637|637|1
1386306000000|2013-12-06 05:00:00|638|638|637.25|637.25|639.75|639.75|637.25|637.25|1
1386565200000|2013-12-09 05:00:00|637.25|637.25|639|639|640.25|640.25|637.25|637.25|1
1386651600000|2013-12-10 05:00:00|639|639|629.5|629.5|639|639|626.5|626.5|1
1386738000000|2013-12-11 05:00:00|629.5|629.5|630.25|630.25|633|633|624.25|624.25|1
1386824400000|2013-12-12 05:00:00|630.25|630.25|622.5|622.5|630.25|630.25|622.5|622.5|1
1386910800000|2013-12-13 05:00:00|622.5|622.5|618.25|618.25|624.25|624.25|618.25|618.25|1
1387170000000|2013-12-16 05:00:00|618.25|618.25|621.75|621.75|628.75|628.75|618.25|618.25|1
1387256400000|2013-12-17 05:00:00|621.75|621.75|619.75|619.75|626.75|626.75|618.75|618.75|1
1387342800000|2013-12-18 05:00:00|619.75|619.75|612.75|612.75|619.75|619.75|612|612|1
1387429200000|2013-12-19 05:00:00|612.75|612.75|610.75|610.75|621.25|621.25|610|610|1
1387515600000|2013-12-20 05:00:00|610.75|610.75|613.5|613.5|616|616|607.25|607.25|1
1387774800000|2013-12-23 05:00:00|613.5|613.5|609.5|609.5|615.25|615.25|608.25|608.25|1
1387861200000|2013-12-24 05:00:00|609.5|609.5|606.25|606.25|611.75|611.75|605.75|605.75|1
1388034000000|2013-12-26 05:00:00|606.25|606.25|606|606|607|607|600.75|600.75|1
1388120400000|2013-12-27 05:00:00|606|606|609|609|610|610|603.5|603.5|1
1388379600000|2013-12-30 05:00:00|609|609|600.5|600.5|609.25|609.25|600|600|1
1388466000000|2013-12-31 05:00:00|600.5|600.5|605.25|605.25|607.25|607.25|599|599|1
1388638800000|2014-01-02 05:00:00|605.25|605.25|597|597|605.25|605.25|595|595|1
1388725200000|2014-01-03 05:00:00|597|597|605.75|605.75|609|609|596|596|1
1388984400000|2014-01-06 05:00:00|605.75|605.75|605.75|605.75|612.75|612.75|605|605|1
1389070800000|2014-01-07 05:00:00|605.75|605.75|602.5|602.5|610|610|601.75|601.75|1
1389157200000|2014-01-08 05:00:00|602.5|602.5|588.75|588.75|607.25|607.25|586.75|586.75|1
1389243600000|2014-01-09 05:00:00|588.75|588.75|584.25|584.25|591|591|578.5|578.5|1
1389330000000|2014-01-10 05:00:00|584.25|584.25|569|569|593.25|593.25|560.5|560.5|1
1389589200000|2014-01-13 05:00:00|569|569|573.5|573.5|576|576|569|569|1
1389675600000|2014-01-14 05:00:00|573.5|573.5|579.25|579.25|580|580|570.75|570.75|1
1389762000000|2014-01-15 05:00:00|579.25|579.25|567.75|567.75|579.75|579.75|566.5|566.5|1
1389848400000|2014-01-16 05:00:00|567.75|567.75|572.75|572.75|573.75|573.75|564|564|1
1389934800000|2014-01-17 05:00:00|572.75|572.75|563.5|563.5|574.25|574.25|562.75|562.75|1
1390280400000|2014-01-21 05:00:00|563.5|563.5|562.25|562.25|567.75|567.75|560.75|560.75|1
1390366800000|2014-01-22 05:00:00|562.25|562.25|561.25|561.25|566.75|566.75|560.75|560.75|1
1390453200000|2014-01-23 05:00:00|561.25|561.25|570|570|578|578|561.25|561.25|1
1390539600000|2014-01-24 05:00:00|570|570|565.25|565.25|573.5|573.5|562.5|562.5|1
1390798800000|2014-01-27 05:00:00|565.25|565.25|563.5|563.5|572.25|572.25|562.75|562.75|1
1390885200000|2014-01-28 05:00:00|563.5|563.5|566|566|569|569|563.5|563.5|1
1390971600000|2014-01-29 05:00:00|566|566|551.5|551.5|567|567|550|550|1
1391058000000|2014-01-30 05:00:00|551.5|551.5|553.5|553.5|556.75|556.75|550.25|550.25|1
1391144400000|2014-01-31 05:00:00|553.5|553.5|555.75|555.75|557.5|557.5|551.25|551.25|1
1391403600000|2014-02-03 05:00:00|555.75|555.75|563.75|563.75|564.25|564.25|554|554|1
1391490000000|2014-02-04 05:00:00|563.75|563.75|584.5|584.5|586|586|562|562|1
1391576400000|2014-02-05 05:00:00|584.5|584.5|587.5|587.5|588.75|588.75|579|579|1
1391662800000|2014-02-06 05:00:00|587.5|587.5|580.75|580.75|592.75|592.75|579.5|579.5|1
1391749200000|2014-02-07 05:00:00|580.75|580.75|577.5|577.5|586|586|566.25|566.25|1
1392008400000|2014-02-10 05:00:00|577.5|577.5|584.75|584.75|590.5|590.5|570.5|570.5|1
1392094800000|2014-02-11 05:00:00|584.75|584.75|590.25|590.25|591.25|591.25|582.5|582.5|1
1392181200000|2014-02-12 05:00:00|590.25|590.25|587|587|598.25|598.25|585.5|585.5|1
1392267600000|2014-02-13 05:00:00|587|587|595.5|595.5|596.75|596.75|585.25|585.25|1
1392354000000|2014-02-14 05:00:00|595.5|595.5|598.5|598.5|603|603|594.5|594.5|1
1392699600000|2014-02-18 05:00:00|598.5|598.5|612|612|613.25|613.25|598.5|598.5|1
1392786000000|2014-02-19 05:00:00|612|612|620.25|620.25|620.5|620.5|609.75|609.75|1
1392872400000|2014-02-20 05:00:00|620.25|620.25|616.25|616.25|620.75|620.75|611.5|611.5|1
1392958800000|2014-02-21 05:00:00|616.25|616.25|609.75|609.75|617.5|617.5|609.25|609.25|1
1393218000000|2014-02-24 05:00:00|609.75|609.75|617.75|617.75|618.5|618.5|603.75|603.75|1
1393304400000|2014-02-25 05:00:00|617.75|617.75|615|615|620.5|620.5|602.25|602.25|1
1393390800000|2014-02-26 05:00:00|615|615|600|600|615.5|615.5|599.25|599.25|1
1393477200000|2014-02-27 05:00:00|600|600|582.25|582.25|601.5|601.5|581.5|581.5|1
1393563600000|2014-02-28 05:00:00|582.25|582.25|599|599|602|602|582.25|582.25|1
1393822800000|2014-03-03 05:00:00|599|599|626.75|626.75|640.25|640.25|599|599|1
1393909200000|2014-03-04 05:00:00|626.75|626.75|639.75|639.75|640|640|619|619|1
1393995600000|2014-03-05 05:00:00|639.75|639.75|637.25|637.25|639.75|639.75|631|631|1
1394082000000|2014-03-06 05:00:00|637.25|637.25|641.5|641.5|643.5|643.5|631|631|1
1394168400000|2014-03-07 05:00:00|641.5|641.5|646.25|646.25|655|655|641.5|641.5|1
1394424000000|2014-03-10 04:00:00|646.25|646.25|645|645|657.75|657.75|643.25|643.25|1
1394510400000|2014-03-11 04:00:00|645|645|663.25|663.25|671.75|671.75|643|643|1
1394596800000|2014-03-12 04:00:00|663.25|663.25|688|688|688|688|663.25|663.25|1
1394683200000|2014-03-13 04:00:00|688|688|679|679|700.75|700.75|679|679|1
1394769600000|2014-03-14 04:00:00|679|679|690.25|690.25|696.25|696.25|679|679|1
1395028800000|2014-03-17 04:00:00|690.25|690.25|674.5|674.5|694.25|694.25|671.75|671.75|1
1395115200000|2014-03-18 04:00:00|674.5|674.5|692.5|692.5|693.5|693.5|672.5|672.5|1
1395201600000|2014-03-19 04:00:00|692.5|692.5|715.75|715.75|718.5|718.5|686.25|686.25|1
1395288000000|2014-03-20 04:00:00|715.75|715.75|703.75|703.75|723.5|723.5|693.75|693.75|1
1395374400000|2014-03-21 04:00:00|703.75|703.75|693.25|693.25|707.25|707.25|691|691|1
1395633600000|2014-03-24 04:00:00|693.25|693.25|714.5|714.5|718.25|718.25|687|687|1
1395720000000|2014-03-25 04:00:00|714.5|714.5|708.25|708.25|716.25|716.25|706.5|706.5|1
1395806400000|2014-03-26 04:00:00|708.25|708.25|696.75|696.75|711.75|711.75|694.75|694.75|1
1395892800000|2014-03-27 04:00:00|696.75|696.75|710.5|710.5|713.5|713.5|692|692|1
1395979200000|2014-03-28 04:00:00|710.5|710.5|695.5|695.5|710.5|710.5|693.5|693.5|1
1396238400000|2014-03-31 04:00:00|695.5|695.5|697.25|697.25|702|702|676.5|676.5|1
1396324800000|2014-04-01 04:00:00|697.25|697.25|685.25|685.25|698|698|683.5|683.5|1
1396411200000|2014-04-02 04:00:00|685.25|685.25|669.25|669.25|688|688|665|665|1
1396497600000|2014-04-03 04:00:00|669.25|669.25|676|676|677.5|677.5|666.5|666.5|1
1396584000000|2014-04-04 04:00:00|676|676|669.75|669.75|676.25|676.25|658.75|658.75|1
1396843200000|2014-04-07 04:00:00|669.75|669.75|676.25|676.25|679.5|679.5|665.5|665.5|1
1396929600000|2014-04-08 04:00:00|676.25|676.25|681|681|685.25|685.25|668.25|668.25|1
1397016000000|2014-04-09 04:00:00|681|681|669|669|688|688|663|663|1
1397102400000|2014-04-10 04:00:00|669|669|662.25|662.25|671|671|656.25|656.25|1
1397188800000|2014-04-11 04:00:00|662.25|662.25|660.25|660.25|666.75|666.75|656.25|656.25|1
1397448000000|2014-04-14 04:00:00|660.25|660.25|678.75|678.75|689.5|689.5|660.25|660.25|1
1397534400000|2014-04-15 04:00:00|678.75|678.75|701.75|701.75|702.75|702.75|673.75|673.75|1
1397620800000|2014-04-16 04:00:00|701.75|701.75|688|688|711|711|684|684|1
1397707200000|2014-04-17 04:00:00|688|688|691.25|691.25|701.5|701.5|686.5|686.5|1
1398052800000|2014-04-21 04:00:00|691.25|691.25|668.25|668.25|691.25|691.25|662.75|662.75|1
1398139200000|2014-04-22 04:00:00|668.25|668.25|673|673|677.25|677.25|662.5|662.5|1
1398225600000|2014-04-23 04:00:00|673|673|676.5|676.5|679.5|679.5|667.75|667.75|1
1398312000000|2014-04-24 04:00:00|676.5|676.5|689|689|695.75|695.75|671.75|671.75|1
1398398400000|2014-04-25 04:00:00|689|689|700.25|700.25|701.75|701.75|688|688|1
1398657600000|2014-04-28 04:00:00|700.25|700.25|700.25|700.25|708.75|708.75|689.5|689.5|1
1398744000000|2014-04-29 04:00:00|700.25|700.25|708|708|708.25|708.25|696|696|1
1398830400000|2014-04-30 04:00:00|708|708|713|713|716|716|702.25|702.25|1
1398916800000|2014-05-01 04:00:00|713|713|698.75|698.75|715.75|715.75|695.25|695.25|1
1399003200000|2014-05-02 04:00:00|698.75|698.75|707.75|707.75|710.5|710.5|698|698|1
1399262400000|2014-05-05 04:00:00|707.75|707.75|721.25|721.25|732|732|707.75|707.75|1
1399435200000|2014-05-07 04:00:00|731.75|731.75|729.75|729.75|731.75|731.75|726.25|726.25|1
1399521600000|2014-05-08 04:00:00|729.75|729.75|726.75|726.75|729.75|729.75|721|721|1
1399608000000|2014-05-09 04:00:00|726.75|726.75|714|714|726.75|726.75|714|714|1
1399867200000|2014-05-12 04:00:00|714|714|705.5|705.5|714|714|695.5|695.5|1
1399953600000|2014-05-13 04:00:00|705.5|705.5|700|700|705.5|705.5|695.5|695.5|1
1400040000000|2014-05-14 04:00:00|700|700|681|681|700|700|681|681|1
1400126400000|2014-05-15 04:00:00|681|681|678.25|678.25|691|691|676.75|676.75|1
1400212800000|2014-05-16 04:00:00|678.25|678.25|674.25|674.25|682.75|682.75|670.5|670.5|1
1400472000000|2014-05-19 04:00:00|674.25|674.25|674.5|674.5|678.25|678.25|662.75|662.75|1
1400558400000|2014-05-20 04:00:00|674.5|674.5|670.5|670.5|686|686|666|666|1
1400644800000|2014-05-21 04:00:00|670.5|670.5|664.25|664.25|675.5|675.5|663|663|1
1400731200000|2014-05-22 04:00:00|664.25|664.25|659.25|659.25|669.75|669.75|654|654|1
1400817600000|2014-05-23 04:00:00|659.25|659.25|652.5|652.5|663.5|663.5|651.25|651.25|1
1401163200000|2014-05-27 04:00:00|652.5|652.5|641|641|652.5|652.5|640.25|640.25|1
1401249600000|2014-05-28 04:00:00|641|641|638.75|638.75|641.75|641.75|633|633|1
1401336000000|2014-05-29 04:00:00|638.75|638.75|632.5|632.5|645|645|629.75|629.75|1
1401422400000|2014-05-30 04:00:00|632.5|632.5|627.25|627.25|637|637|625.5|625.5|1
1401681600000|2014-06-02 04:00:00|627.25|627.25|620.75|620.75|627.25|627.25|616.25|616.25|1
1401768000000|2014-06-03 04:00:00|620.75|620.75|612.5|612.5|624|624|611|611|1
1401854400000|2014-06-04 04:00:00|612.5|612.5|614.5|614.5|619.5|619.5|610.75|610.75|1
1401940800000|2014-06-05 04:00:00|614.5|614.5|605.75|605.75|617.25|617.25|605|605|1
1402027200000|2014-06-06 04:00:00|605.75|605.75|618.25|618.25|619.5|619.5|603|603|1
1402286400000|2014-06-09 04:00:00|618.25|618.25|612.5|612.5|626.25|626.25|607.5|607.5|1
1402372800000|2014-06-10 04:00:00|612.5|612.5|601.25|601.25|616|616|599.25|599.25|1
1402459200000|2014-06-11 04:00:00|601.25|601.25|589.25|589.25|608.5|608.5|588.5|588.5|1
1402545600000|2014-06-12 04:00:00|589.25|589.25|585.25|585.25|593.5|593.5|584|584|1
1402632000000|2014-06-13 04:00:00|585.25|585.25|586|586|594.5|594.5|583.5|583.5|1
1402891200000|2014-06-16 04:00:00|586|586|581|581|594.75|594.75|580.25|580.25|1
1402977600000|2014-06-17 04:00:00|581|581|581.75|581.75|584.75|584.75|576.75|576.75|1
1403064000000|2014-06-18 04:00:00|581.75|581.75|587|587|598|598|581.5|581.5|1
1403150400000|2014-06-19 04:00:00|587|587|593.5|593.5|596.5|596.5|585.75|585.75|1
1403236800000|2014-06-20 04:00:00|593.5|593.5|585.25|585.25|594.5|594.5|582.75|582.75|1
1403496000000|2014-06-23 04:00:00|585.25|585.25|579.75|579.75|593|593|577.75|577.75|1
1403582400000|2014-06-24 04:00:00|579.75|579.75|571|571|580|580|570|570|1
1403668800000|2014-06-25 04:00:00|571|571|575.5|575.5|576|576|567.75|567.75|1
1403755200000|2014-06-26 04:00:00|575.5|575.5|582.25|582.25|584.25|584.25|572.75|572.75|1
1403841600000|2014-06-27 04:00:00|582.25|582.25|585.25|585.25|590|590|577.25|577.25|1
1404100800000|2014-06-30 04:00:00|585.25|585.25|564.75|564.75|585.25|585.25|555.75|555.75|1
1404187200000|2014-07-01 04:00:00|564.75|564.75|559.75|559.75|566.25|566.25|557.25|557.25|1
1404273600000|2014-07-02 04:00:00|559.75|559.75|561.75|561.75|562.75|562.75|555.5|555.5|1
1404360000000|2014-07-03 04:00:00|561.75|561.75|568|568|568.75|568.75|559.75|559.75|1
1404705600000|2014-07-07 04:00:00|568|568|545|545|568|568|545|545|1
1404792000000|2014-07-08 04:00:00|545|545|545.25|545.25|549.5|549.5|545|545|1
1404878400000|2014-07-09 04:00:00|545.25|545.25|539.5|539.5|545.75|545.75|537|537|1
1404964800000|2014-07-10 04:00:00|539.5|539.5|536.75|536.75|543.5|543.5|535.25|535.25|1
1405051200000|2014-07-11 04:00:00|536.75|536.75|514.75|514.75|536.75|536.75|514.75|514.75|1
1405310400000|2014-07-14 04:00:00|514.75|514.75|549.75|549.75|549.75|549.75|514.75|514.75|1
1405396800000|2014-07-15 04:00:00|549.75|549.75|537.75|537.75|549.75|549.75|530.5|530.5|1
1405483200000|2014-07-16 04:00:00|537.75|537.75|538|538|544.75|544.75|535.75|535.75|1
1405569600000|2014-07-17 04:00:00|538|538|550.75|550.75|561.75|561.75|530.75|530.75|1
1405656000000|2014-07-18 04:00:00|550.75|550.75|532.25|532.25|555.75|555.75|531|531|1
1405915200000|2014-07-21 04:00:00|532.25|532.25|530|530|532.25|532.25|523.75|523.75|1
1406001600000|2014-07-22 04:00:00|530|530|524.5|524.5|536.75|536.75|524|524|1
1406088000000|2014-07-23 04:00:00|524.5|524.5|530.75|530.75|531|531|520.25|520.25|1
1406174400000|2014-07-24 04:00:00|530.75|530.75|528.75|528.75|542.25|542.25|526|526|1
1406260800000|2014-07-25 04:00:00|528.75|528.75|538|538|538.5|538.5|526.5|526.5|1
1406520000000|2014-07-28 04:00:00|538|538|534.75|534.75|543.25|543.25|532|532|1
1406606400000|2014-07-29 04:00:00|534.75|534.75|520|520|535.75|535.75|518.5|518.5|1
1406692800000|2014-07-30 04:00:00|520|520|527.25|527.25|529|529|519.75|519.75|1
1406779200000|2014-07-31 04:00:00|527.25|527.25|530.25|530.25|536.25|536.25|523.5|523.5|1
1406865600000|2014-08-01 04:00:00|530.25|530.25|534.25|534.25|544|544|530.25|530.25|1
1407124800000|2014-08-04 04:00:00|534.25|534.25|544|544|553.25|553.25|534.25|534.25|1
1407211200000|2014-08-05 04:00:00|544|544|552.5|552.5|554.25|554.25|538|538|1
1407297600000|2014-08-06 04:00:00|552.5|552.5|568|568|572|572|552.5|552.5|1
1407384000000|2014-08-07 04:00:00|568|568|561.5|561.5|568.25|568.25|558.5|558.5|1
1407470400000|2014-08-08 04:00:00|561.5|561.5|549.25|549.25|561.5|561.5|546|546|1
1407729600000|2014-08-11 04:00:00|549.25|549.25|546.5|546.5|556.5|556.5|543|543|1
1407816000000|2014-08-12 04:00:00|546.5|546.5|538|538|547.5|547.5|533.5|533.5|1
1407902400000|2014-08-13 04:00:00|538|538|528|528|544.25|544.25|527.25|527.25|1
1407988800000|2014-08-14 04:00:00|528|528|537.25|537.25|539.25|539.25|528|528|1
1408075200000|2014-08-15 04:00:00|537.25|537.25|551.25|551.25|556.25|556.25|533.5|533.5|1
1408334400000|2014-08-18 04:00:00|551.25|551.25|542.5|542.5|551.5|551.5|540.5|540.5|1
1408420800000|2014-08-19 04:00:00|542.5|542.5|546|546|556|556|535.5|535.5|1
1408507200000|2014-08-20 04:00:00|546|546|539.5|539.5|549.25|549.25|534.25|534.25|1
1408593600000|2014-08-21 04:00:00|539.5|539.5|546.25|546.25|549.75|549.75|536.75|536.75|1
1408680000000|2014-08-22 04:00:00|546.25|546.25|552|552|562.5|562.5|545.5|545.5|1
1408939200000|2014-08-25 04:00:00|552|552|542.5|542.5|554.25|554.25|540.5|540.5|1
1409025600000|2014-08-26 04:00:00|542.5|542.5|541.5|541.5|546|546|531.25|531.25|1
1409112000000|2014-08-27 04:00:00|541.5|541.5|547.25|547.25|548|548|535|535|1
1409198400000|2014-08-28 04:00:00|547.25|547.25|556.5|556.5|564.5|564.5|545|545|1
1409284800000|2014-08-29 04:00:00|556.5|556.5|550.25|550.25|562.25|562.25|546|546|1
1409630400000|2014-09-02 04:00:00|550.25|550.25|543.5|543.5|553|553|538.75|538.75|1
1409716800000|2014-09-03 04:00:00|543.5|543.5|523.5|523.5|543.5|543.5|522.5|522.5|1
1409803200000|2014-09-04 04:00:00|523.5|523.5|525.25|525.25|525.25|525.25|519.5|519.5|1
1409889600000|2014-09-05 04:00:00|525.25|525.25|531.5|531.5|536.25|536.25|525.25|525.25|1
1410148800000|2014-09-08 04:00:00|531.5|531.5|533.5|533.5|538|538|526.25|526.25|1
1410235200000|2014-09-09 04:00:00|533.5|533.5|527.5|527.5|533.5|533.5|523.5|523.5|1
1410321600000|2014-09-10 04:00:00|527.5|527.5|518.75|518.75|527.5|527.5|518.75|518.75|1
1410408000000|2014-09-11 04:00:00|518.75|518.75|503|503|519|519|499.5|499.5|1
1410494400000|2014-09-12 04:00:00|503|503|498.25|498.25|503|503|497|497|1
1410753600000|2014-09-15 04:00:00|498.25|498.25|500.75|500.75|504|504|496|496|1
1410840000000|2014-09-16 04:00:00|500.75|500.75|496.25|496.25|508.5|508.5|491|491|1
1410926400000|2014-09-17 04:00:00|496.25|496.25|499.25|499.25|501.5|501.5|494.25|494.25|1
1411012800000|2014-09-18 04:00:00|499.25|499.25|488.5|488.5|499.25|499.25|487.75|487.75|1
1411099200000|2014-09-19 04:00:00|488.5|488.5|474.5|474.5|488.5|488.5|473.75|473.75|1
1411358400000|2014-09-22 04:00:00|474.5|474.5|476.75|476.75|480.75|480.75|469.5|469.5|1
1411444800000|2014-09-23 04:00:00|476.75|476.75|476|476|479.75|479.75|471|471|1
1411531200000|2014-09-24 04:00:00|476|476|480.25|480.25|484.5|484.5|473.5|473.5|1
1411617600000|2014-09-25 04:00:00|480.25|480.25|474|474|483.5|483.5|466.25|466.25|1
1411704000000|2014-09-26 04:00:00|474|474|474.25|474.25|476.25|476.25|468.5|468.5|1
1411963200000|2014-09-29 04:00:00|474.25|474.25|481.25|481.25|482.5|482.5|470.5|470.5|1
1412049600000|2014-09-30 04:00:00|481.25|481.25|477.75|477.75|481.75|481.75|468|468|1
1412136000000|2014-10-01 04:00:00|477.75|477.75|479|479|484|484|469.5|469.5|1
1412222400000|2014-10-02 04:00:00|479|479|482.75|482.75|489.75|489.75|477.25|477.25|1
1412308800000|2014-10-03 04:00:00|482.75|482.75|485.75|485.75|489|489|478|478|1
1412568000000|2014-10-06 04:00:00|485.75|485.75|491.5|491.5|494.75|494.75|484.75|484.75|1
1412654400000|2014-10-07 04:00:00|491.5|491.5|506.25|506.25|509.5|509.5|489.25|489.25|1
1412740800000|2014-10-08 04:00:00|506.25|506.25|507.75|507.75|511.75|511.75|502|502|1
1412827200000|2014-10-09 04:00:00|507.75|507.75|493.25|493.25|508.25|508.25|492|492|1
1412913600000|2014-10-10 04:00:00|493.25|493.25|498.5|498.5|508.5|508.5|488.25|488.25|1
1413172800000|2014-10-13 04:00:00|498.5|498.5|505.25|505.25|506.5|506.5|495.5|495.5|1
1413259200000|2014-10-14 04:00:00|505.25|505.25|509.25|509.25|510|510|498.25|498.25|1
1413345600000|2014-10-15 04:00:00|509.25|509.25|506|506|516.25|516.25|501.5|501.5|1
1413432000000|2014-10-16 04:00:00|506|506|517|517|518.25|518.25|502.75|502.75|1
1413518400000|2014-10-17 04:00:00|517|517|516|516|522.25|522.25|512.75|512.75|1
1413777600000|2014-10-20 04:00:00|516|516|513.5|513.5|516|516|507.25|507.25|1
1413864000000|2014-10-21 04:00:00|513.5|513.5|519.25|519.25|523.75|523.75|512.25|512.25|1
1413950400000|2014-10-22 04:00:00|519.25|519.25|522.25|522.25|528.75|528.75|516|516|1
1414036800000|2014-10-23 04:00:00|522.25|522.25|526.75|526.75|530.75|530.75|519.25|519.25|1
1414123200000|2014-10-24 04:00:00|526.75|526.75|517.75|517.75|539.25|539.25|517.25|517.25|1
1414382400000|2014-10-27 04:00:00|517.75|517.75|522.75|522.75|526.5|526.5|510.5|510.5|1
1414468800000|2014-10-28 04:00:00|522.75|522.75|530.75|530.75|533|533|522.75|522.75|1
1414555200000|2014-10-29 04:00:00|530.75|530.75|538.25|538.25|540.5|540.5|527.5|527.5|1
1414641600000|2014-10-30 04:00:00|538.25|538.25|536|536|545.5|545.5|532.5|532.5|1
1414728000000|2014-10-31 04:00:00|536|536|532.5|532.5|539|539|523|523|1
1414990800000|2014-11-03 05:00:00|532.5|532.5|538.25|538.25|539.25|539.25|526.75|526.75|1
1415077200000|2014-11-04 05:00:00|538.25|538.25|530.5|530.5|538.75|538.75|529|529|1
1415163600000|2014-11-05 05:00:00|530.5|530.5|524.75|524.75|532.5|532.5|518.75|518.75|1
1415250000000|2014-11-06 05:00:00|524.75|524.75|520.25|520.25|528|528|520|520|1
1415336400000|2014-11-07 05:00:00|520.25|520.25|514.5|514.5|520.5|520.5|511|511|1
1415595600000|2014-11-10 05:00:00|514.5|514.5|517.25|517.25|524.5|524.5|511.25|511.25|1
1415682000000|2014-11-11 05:00:00|517.25|517.25|525.25|525.25|526.5|526.5|511.75|511.75|1
1415768400000|2014-11-12 05:00:00|525.25|525.25|542.75|542.75|545.75|545.75|522.75|522.75|1
1415854800000|2014-11-13 05:00:00|542.75|542.75|553.75|553.75|559|559|537|537|1
1415941200000|2014-11-14 05:00:00|553.75|553.75|560.5|560.5|564.75|564.75|549|549|1
1416200400000|2014-11-17 05:00:00|560.5|560.5|551.75|551.75|563.25|563.25|551|551|1
1416286800000|2014-11-18 05:00:00|551.75|551.75|549|549|553|553|544.25|544.25|1
1416373200000|2014-11-19 05:00:00|549|549|537.75|537.75|549.5|549.5|535|535|1
1416459600000|2014-11-20 05:00:00|537.75|537.75|547.25|547.25|548|548|532|532|1
1416546000000|2014-11-21 05:00:00|547.25|547.25|547.25|547.25|553.75|553.75|540.75|540.75|1
1416805200000|2014-11-24 05:00:00|547.25|547.25|542.25|542.25|551.25|551.25|541.25|541.25|1
1416891600000|2014-11-25 05:00:00|542.25|542.25|551.5|551.5|553|553|539.25|539.25|1
1416978000000|2014-11-26 05:00:00|551.5|551.5|562|562|563|563|550.75|550.75|1
1417150800000|2014-11-28 05:00:00|562|562|577.25|577.25|579.25|579.25|556.5|556.5|1
1417410000000|2014-12-01 05:00:00|577.25|577.25|606.75|606.75|607|607|571.75|571.75|1
1417496400000|2014-12-02 05:00:00|606.75|606.75|605.25|605.25|612|612|600|600|1
1417582800000|2014-12-03 05:00:00|605.25|605.25|597|597|605.25|605.25|589.5|589.5|1
1417669200000|2014-12-04 05:00:00|597|597|599.75|599.75|600|600|588.5|588.5|1
1417755600000|2014-12-05 05:00:00|599.75|599.75|609|609|609.75|609.75|594.75|594.75|1
1418014800000|2014-12-08 05:00:00|609|609|610|610|617|617|600.75|600.75|1
1418101200000|2014-12-09 05:00:00|610|610|600.5|600.5|610|610|599|599|1
1418187600000|2014-12-10 05:00:00|600.5|600.5|593.25|593.25|600.5|600.5|590|590|1
1418274000000|2014-12-11 05:00:00|593.25|593.25|610.25|610.25|610.25|610.25|588.5|588.5|1
1418360400000|2014-12-12 05:00:00|610.25|610.25|627.5|627.5|627.5|627.5|610.25|610.25|1
1418619600000|2014-12-15 05:00:00|627.5|627.5|619|619|627.5|627.5|599.75|599.75|1
1418706000000|2014-12-16 05:00:00|619|619|623.25|623.25|639|639|615|615|1
1418792400000|2014-12-17 05:00:00|623.25|623.25|648.5|648.5|650.75|650.75|617|617|1
1418878800000|2014-12-18 05:00:00|648.5|648.5|655.25|655.25|677|677|645.75|645.75|1
1418965200000|2014-12-19 05:00:00|655.25|655.25|632.25|632.25|655.25|655.25|629.25|629.25|1
1419224400000|2014-12-22 05:00:00|632.25|632.25|625.75|625.75|644.5|644.5|621|621|1
1419310800000|2014-12-23 05:00:00|625.75|625.75|635.5|635.5|637|637|621|621|1
1419397200000|2014-12-24 05:00:00|635.5|635.5|611.5|611.5|639.75|639.75|606.25|606.25|1
1419570000000|2014-12-26 05:00:00|611.5|611.5|610.75|610.75|616.75|616.75|607.5|607.5|1
1419829200000|2014-12-29 05:00:00|610.75|610.75|615.5|615.5|620.75|620.75|608|608|1
1419915600000|2014-12-30 05:00:00|615.5|615.5|602|602|615.5|615.5|601|601|1
1420002000000|2014-12-31 05:00:00|602|602|589.75|589.75|604.5|604.5|586.5|586.5|1
1420174800000|2015-01-02 05:00:00|589.75|589.75|581.25|581.25|591|591|574.75|574.75|1
1420434000000|2015-01-05 05:00:00|581.25|581.25|589|589|597.5|597.5|579|579|1
1420520400000|2015-01-06 05:00:00|589|589|591.75|591.75|603.5|603.5|586|586|1
1420606800000|2015-01-07 05:00:00|591.75|591.75|579.5|579.5|594.5|594.5|578.5|578.5|1
1420693200000|2015-01-08 05:00:00|579.5|579.5|567|567|581|581|565.75|565.75|1
1420779600000|2015-01-09 05:00:00|567|567|563.75|563.75|574|574|561.75|561.75|1
1421038800000|2015-01-12 05:00:00|563.75|563.75|555.5|555.5|567|567|554|554|1
1421125200000|2015-01-13 05:00:00|555.5|555.5|548|548|566.75|566.75|547.25|547.25|1
1421211600000|2015-01-14 05:00:00|548|548|537.75|537.75|549.75|549.75|536|536|1
1421298000000|2015-01-15 05:00:00|537.75|537.75|532.75|532.75|545|545|528|528|1
1421384400000|2015-01-16 05:00:00|532.75|532.75|532.75|532.75|542|542|531.25|531.25|1
1421730000000|2015-01-20 05:00:00|532.75|532.75|537|537|539.75|539.75|523|523|1
1421816400000|2015-01-21 05:00:00|537|537|536.75|536.75|544.5|544.5|535.5|535.5|1
1421902800000|2015-01-22 05:00:00|536.75|536.75|533.75|533.75|542.5|542.5|532.5|532.5|1
1421989200000|2015-01-23 05:00:00|533.75|533.75|530|530|536|536|526.25|526.25|1
1422248400000|2015-01-26 05:00:00|530|530|520.5|520.5|534.75|534.75|519.25|519.25|1
1422334800000|2015-01-27 05:00:00|520.5|520.5|519|519|524.25|524.25|517.5|517.5|1
1422421200000|2015-01-28 05:00:00|519|519|505.25|505.25|520.5|520.5|503|503|1
1422507600000|2015-01-29 05:00:00|505.25|505.25|507.75|507.75|512.25|512.25|500.75|500.75|1
1422594000000|2015-01-30 05:00:00|507.75|507.75|502.75|502.75|511.75|511.75|497|497|1
1422853200000|2015-02-02 05:00:00|502.75|502.75|492.75|492.75|505.5|505.5|492.25|492.25|1
1422939600000|2015-02-03 05:00:00|492.75|492.75|513.75|513.75|515.75|515.75|492.75|492.75|1
1423026000000|2015-02-04 05:00:00|513.75|513.75|511|511|521.75|521.75|507.5|507.5|1
1423112400000|2015-02-05 05:00:00|511|511|525.75|525.75|527.75|527.75|508.5|508.5|1
1423198800000|2015-02-06 05:00:00|525.75|525.75|527|527|534|534|516.5|516.5|1
1423458000000|2015-02-09 05:00:00|527|527|529.75|529.75|532.25|532.25|521.5|521.5|1
1423544400000|2015-02-10 05:00:00|529.75|529.75|521.75|521.75|530.75|530.75|518.5|518.5|1
1423630800000|2015-02-11 05:00:00|521.75|521.75|525.75|525.75|528|528|515.75|515.75|1
1423717200000|2015-02-12 05:00:00|525.75|525.75|521.25|521.25|527.75|527.75|518.25|518.25|1
1423803600000|2015-02-13 05:00:00|521.25|521.25|533|533|534.25|534.25|519.5|519.5|1
1424149200000|2015-02-17 05:00:00|533|533|534.75|534.75|548|548|531.75|531.75|1
1424235600000|2015-02-18 05:00:00|534.75|534.75|527.75|527.75|543.5|543.5|523.5|523.5|1
1424322000000|2015-02-19 05:00:00|527.75|527.75|527.75|527.75|537.25|537.25|523.75|523.75|1
1424408400000|2015-02-20 05:00:00|527.75|527.75|510.25|510.25|531.5|531.5|509.5|509.5|1
1424667600000|2015-02-23 05:00:00|510.25|510.25|505.75|505.75|515|515|503.5|503.5|1
1424754000000|2015-02-24 05:00:00|505.75|505.75|505.75|505.75|513.25|513.25|504.5|504.5|1
1424840400000|2015-02-25 05:00:00|505.75|505.75|497.75|497.75|506.5|506.5|496|496|1
1424926800000|2015-02-26 05:00:00|497.75|497.75|503.25|503.25|504.5|504.5|491.25|491.25|1
1425013200000|2015-02-27 05:00:00|503.25|503.25|517.5|517.5|523|523|502|502|1
1425272400000|2015-03-02 05:00:00|517.5|517.5|508|508|521.25|521.25|507.25|507.25|1
1425358800000|2015-03-03 05:00:00|508|508|508.75|508.75|509.5|509.5|500.5|500.5|1
1425445200000|2015-03-04 05:00:00|508.75|508.75|493.5|493.5|509|509|491.25|491.25|1
1425531600000|2015-03-05 05:00:00|493.5|493.5|481.25|481.25|493.5|493.5|481|481|1
1425618000000|2015-03-06 05:00:00|481.25|481.25|485.75|485.75|488.75|488.75|481.25|481.25|1
1425873600000|2015-03-09 04:00:00|485.75|485.75|494.25|494.25|499.75|499.75|485.75|485.75|1
1425960000000|2015-03-10 04:00:00|494.25|494.25|496.5|496.5|496.5|496.5|489|489|1
1426046400000|2015-03-11 04:00:00|496.5|496.5|503|503|503.75|503.75|496.5|496.5|1
1426132800000|2015-03-12 04:00:00|503|503|513.25|513.25|516.75|516.75|503|503|1
1426219200000|2015-03-13 04:00:00|513.25|513.25|508.75|508.75|520.25|520.25|508.25|508.25|1
1426478400000|2015-03-16 04:00:00|508.75|508.75|514|514|515.75|515.75|493|493|1
1426564800000|2015-03-17 04:00:00|514|514|503.5|503.5|518|518|503|503|1
1426651200000|2015-03-18 04:00:00|503.5|503.5|510.75|510.75|512.5|512.5|500.75|500.75|1
1426737600000|2015-03-19 04:00:00|510.75|510.75|512|512|520|520|505.25|505.25|1
1426824000000|2015-03-20 04:00:00|512|512|530|530|530.5|530.5|510|510|1
1427083200000|2015-03-23 04:00:00|530|530|534|534|540.5|540.5|530|530|1
1427169600000|2015-03-24 04:00:00|534|534|523.5|523.5|534|534|522.5|522.5|1
1427428800000|2015-03-27 04:00:00|499.25|499.25|507.75|507.75|509|509|499|499|1
1427688000000|2015-03-30 04:00:00|507.75|507.75|530.25|530.25|531|531|507.75|507.75|1
1427774400000|2015-03-31 04:00:00|530.25|530.25|511.75|511.75|531.75|531.75|509|509|1
1427860800000|2015-04-01 04:00:00|511.75|511.75|528.5|528.5|529|529|506|506|1
1427947200000|2015-04-02 04:00:00|528.5|528.5|536.25|536.25|544.25|544.25|522.5|522.5|1
1428292800000|2015-04-06 04:00:00|536.25|536.25|527.75|527.75|543.75|543.75|525|525|1
1428379200000|2015-04-07 04:00:00|527.75|527.75|526|526|534|534|517.75|517.75|1
1428465600000|2015-04-08 04:00:00|526|526|526.25|526.25|530.75|530.75|518.25|518.25|1
1428552000000|2015-04-09 04:00:00|526.25|526.25|518.75|518.75|526.75|526.75|513.75|513.75|1
1428638400000|2015-04-10 04:00:00|518.75|518.75|526.5|526.5|527.5|527.5|515.5|515.5|1
1428897600000|2015-04-13 04:00:00|526.5|526.5|502.25|502.25|526.5|526.5|501.5|501.5|1
1428984000000|2015-04-14 04:00:00|502.25|502.25|497|497|506.25|506.25|496.25|496.25|1
1429070400000|2015-04-15 04:00:00|497|497|490.75|490.75|503.75|503.75|490|490|1
1429156800000|2015-04-16 04:00:00|490.75|490.75|494.5|494.5|495.5|495.5|489|489|1
1429243200000|2015-04-17 04:00:00|494.5|494.5|494.5|494.5|499.75|499.75|490.75|490.75|1
1429502400000|2015-04-20 04:00:00|494.5|494.5|495.25|495.25|497.25|497.25|492|492|1
1429588800000|2015-04-21 04:00:00|495.25|495.25|500.75|500.75|506.5|506.5|494.25|494.25|1
1429675200000|2015-04-22 04:00:00|500.75|500.75|498.75|498.75|504.75|504.75|496.25|496.25|1
1429761600000|2015-04-23 04:00:00|498.75|498.75|497.75|497.75|503.5|503.5|497.5|497.5|1
1429848000000|2015-04-24 04:00:00|497.75|497.75|486|486|499.5|499.5|485|485|1
1430107200000|2015-04-27 04:00:00|486|486|470.25|470.25|488|488|469.5|469.5|1
1430193600000|2015-04-28 04:00:00|493.2|493.2|490.4|490.4|527.3|527.3|485.2|485.2|0
1430280000000|2015-04-29 04:00:00|491.4|491.4|505.4|504.6|508.5|507.3|476|476|1995
1430366400000|2015-04-30 04:00:00|505.7|504.7|489.8|489|511.6|510.1|470.9|469.4|1335
1430452800000|2015-05-01 04:00:00|490.1|489.3|462.2|460.7|499.4|497.9|461.9|460.4|748
1430625600000|2015-05-03 04:00:00|463.2|461.7|479.6|478.1|480|478.5|461.1|459.6|25
1430712000000|2015-05-04 04:00:00|479|478|478.2|476.7|481.1|480.1|451.9|450.4|884
1430798400000|2015-05-05 04:00:00|478.3|476.8|469.4|467.9|478.7|477.2|461.2|459.7|854
1430884800000|2015-05-06 04:00:00|469.2|468.2|484.3|483.5|487.2|486.4|468.3|467.1|172
1430971200000|2015-05-07 04:00:00|474|472.5|471.8|470.3|475.4|473.9|471|469.5|722
1431057600000|2015-05-08 04:00:00|472.7|471.7|484.5|483|485.9|484.4|472.5|471.4|2517
1431230400000|2015-05-10 04:00:00|484.1|482.6|480.3|478.8|485.6|484.1|476.6|475.1|1058
1431316800000|2015-05-11 04:00:00|480.1|478.6|479.1|477.6|483.7|482.2|476.8|475.9|5201
1431403200000|2015-05-12 04:00:00|479.4|477.9|483.6|482.1|490.7|489.5|478.8|477.3|4524
1431489600000|2015-05-13 04:00:00|483.3|481.8|483|482.2|487.3|485.8|471.9|470.4|6626
1431576000000|2015-05-14 04:00:00|483.3|482.5|514.7|513.9|517.6|516.8|482.3|481.5|13771
1431662400000|2015-05-15 04:00:00|514.5|513.7|510.5|509.7|520.2|519.4|506.7|505.9|9879
1431835200000|2015-05-17 04:00:00|510.7|509.9|514.2|513.4|516|515.2|508.7|507.9|1006
1431921600000|2015-05-18 04:00:00|514.5|513.7|523.4|522.6|531|530.2|514.2|513.4|76725
1432008000000|2015-05-19 04:00:00|523.2|522.4|509.8|509|523.8|523|505|504.2|50844
1432094400000|2015-05-20 04:00:00|509.7|508.9|514.9|514.1|516.8|516|504.3|503.5|73069
1432180800000|2015-05-21 04:00:00|515|514.2|527.6|526.8|529.3|528.4|514.9|514.1|126445
1432267200000|2015-05-22 04:00:00|527.5|526.7|517.1|515.6|530.3|529.5|512.6|511.8|78171
1432440000000|2015-05-24 04:00:00|517.3|515.8|517.4|516.6|518.9|518.1|515.8|515|0
1432526400000|2015-05-25 04:00:00|517.6|516.8|518.8|518|521.4|520.6|516.1|515.3|13556
1432612800000|2015-05-26 04:00:00|518.9|518.1|494.7|493.9|520.8|520|494|493.2|106135
1432699200000|2015-05-27 04:00:00|494.6|493.8|488.7|487.9|497.8|497|483.7|482.9|48508
1432785600000|2015-05-28 04:00:00|488.8|488|487.9|487.1|496.2|495.4|484.6|483.8|284823
1432872000000|2015-05-29 04:00:00|488|487.2|479.7|478.9|490.9|490.1|476.4|475.6|43893
1433044800000|2015-05-31 04:00:00|479.9|479.1|476.8|476|480|479.2|476.1|475.3|25740
1433131200000|2015-06-01 04:00:00|476.9|475.9|498.4|497.6|499.1|498.2|476.6|475.8|47387
1433217600000|2015-06-02 04:00:00|498.3|497.5|515.2|514.4|516.2|515.4|495|494.2|54251
1433304000000|2015-06-03 04:00:00|515.3|514.5|511.2|510.4|527.8|527|507.7|506.9|164991
1433390400000|2015-06-04 04:00:00|511.3|510.5|521|520.2|526.7|525.7|506.1|505.3|67787
1433476800000|2015-06-05 04:00:00|521.1|520.3|519.5|518.7|536.1|535.3|518.2|517.4|66888
1433649600000|2015-06-07 04:00:00|518.7|517.9|522.1|521.3|523.7|522.9|518.5|517.7|2284
1433736000000|2015-06-08 04:00:00|522.2|521.4|533.3|532.5|535|534.2|519.4|518.6|89399
1433822400000|2015-06-09 04:00:00|533.4|532.6|538.7|537.9|540.2|539.4|527.2|526.4|135649
1433908800000|2015-06-10 04:00:00|538.6|537.8|515.7|514.9|540.7|539.9|515.6|514.8|63268
1433995200000|2015-06-11 04:00:00|515.6|514.8|506.2|505.4|518.2|517.4|505.9|505.1|38401
1434081600000|2015-06-12 04:00:00|506.3|505.5|507.8|507|514.2|513.4|504.5|503.7|23810
1434254400000|2015-06-14 04:00:00|507.6|506.8|502.5|501.7|507.6|506.8|502.2|501.4|75305
1434340800000|2015-06-15 04:00:00|502.6|501.8|495.3|494.5|503.4|502.6|489.7|488.9|131395
1434427200000|2015-06-16 04:00:00|495.4|494.6|495|494.2|498.6|497.8|490.4|489.6|24541
1434513600000|2015-06-17 04:00:00|495.1|494.3|493.4|492.6|503.1|502.3|491.8|491|42043
1434600000000|2015-06-18 04:00:00|493.3|492.5|489.7|488.9|502.1|501.3|489.1|488.3|22244
1434686400000|2015-06-19 04:00:00|489.8|489|491.6|490.8|495.9|495.1|486.9|486.1|46879
1434859200000|2015-06-21 04:00:00|490.9|490|492.5|491.7|493.2|492.4|490.3|489.5|772
1434945600000|2015-06-22 04:00:00|492.4|491.6|510.9|510.1|512.6|511.8|492.3|491.5|33947
1435032000000|2015-06-23 04:00:00|511|510.2|522.9|522.1|526.5|525.7|506.5|505.7|89898
1435118400000|2015-06-24 04:00:00|523|522.2|520.9|520.1|533.9|533.1|518.1|517.3|26256
1435204800000|2015-06-25 04:00:00|521|520.2|537.8|537|538.8|538|517.2|516.4|31373
1435291200000|2015-06-26 04:00:00|537.7|536.9|565.6|564.6|570.6|569.8|537.4|536.6|189761
1435464000000|2015-06-28 04:00:00|562.5|561.7|571.9|571.1|576|575.1|562.5|561.6|268662
1435550400000|2015-06-29 04:00:00|572|571.2|587.6|586.6|590.8|590|563.3|562.5|74570
1435636800000|2015-06-30 04:00:00|587.5|586.7|607.7|606.7|618|616.5|576.9|575.4|108697
1435723200000|2015-07-01 04:00:00|607.9|606.9|592|591|614.8|613.9|576.4|575.3|89108
1435809600000|2015-07-02 04:00:00|592.1|591.1|588.5|587|600.6|599.7|574.1|572.6|52823
1436068800000|2015-07-05 04:00:00|585|583.5|579.3|577.8|586.2|584.9|576.6|575.5|3543
1436155200000|2015-07-06 04:00:00|579.4|577.9|591.2|590.2|599.4|598.6|572.4|570.9|81333
1436241600000|2015-07-07 04:00:00|591.5|590|581.1|580.1|593.3|592.1|578.6|577.1|95306
1436328000000|2015-07-08 04:00:00|581|580.2|582.4|581.6|588.5|587|573.4|571.9|35461
1436414400000|2015-07-09 04:00:00|582.5|581.7|577.9|576.4|587.1|585.6|574.6|573.1|25423
1436500800000|2015-07-10 04:00:00|577.7|576.2|577|575.5|588.4|586.9|569.3|567.8|39158
1436673600000|2015-07-12 04:00:00|575|573.5|573.7|572.2|577.5|576|571.5|570|19197
1436760000000|2015-07-13 04:00:00|573.8|572.3|581.2|579.7|582.7|581.2|567.6|566.1|114498
1436846400000|2015-07-14 04:00:00|581.3|579.8|567.8|566.3|583.2|581.7|566.5|565|20913
1436932800000|2015-07-15 04:00:00|567.9|566.4|568.2|566.7|576|574.5|559.6|558.1|0
1437019200000|2015-07-16 04:00:00|568.4|566.9|559.6|558.1|575|573.5|557.9|556.4|0
1437105600000|2015-07-17 04:00:00|559.4|557.9|555.6|554.1|561.9|560.4|547.5|546|0
1437278400000|2015-07-19 04:00:00|553.6|552.8|549|548.2|553.6|552.8|544.7|543.9|0
1437364800000|2015-07-20 04:00:00|549.1|548.3|531.6|530.8|549.5|548.7|531.6|530.8|0
1437451200000|2015-07-21 04:00:00|531.7|530.9|524.1|523.3|539.1|538.3|522.8|522|0
1437537600000|2015-07-22 04:00:00|524.2|523.4|521.3|520.5|529.6|528.8|516.9|516.1|8527
1437624000000|2015-07-23 04:00:00|521.2|520.4|523.9|523.1|528.4|527.6|517.9|517.1|84056
1437710400000|2015-07-24 04:00:00|524|523.2|513.6|512.8|525.2|524.4|511.4|510.6|41573
1437883200000|2015-07-26 04:00:00|512.8|512|508.4|507.6|512.8|512|506.4|505.6|3359
1437969600000|2015-07-27 04:00:00|508.3|507.5|506.4|505.6|513.7|512.9|503.6|502.8|25544
1438056000000|2015-07-28 04:00:00|506.3|505.5|512.7|511.9|515|514.2|504.6|503.8|28685
1438142400000|2015-07-29 04:00:00|512.6|511.8|499|498.2|513.3|512.5|497.8|497|23242
1438228800000|2015-07-30 04:00:00|499.1|498.3|502.5|501.7|507.1|506.3|496.4|495.6|36701
1438315200000|2015-07-31 04:00:00|502.7|501.9|501.6|500.8|505.6|504.8|499.2|498.4|18180
1438488000000|2015-08-02 04:00:00|499.6|498.8|499.3|498.5|500.6|499.8|498.6|497.8|1937
1438574400000|2015-08-03 04:00:00|499.2|498.4|504.8|504|506.8|506|492.9|492.1|27893
1438660800000|2015-08-04 04:00:00|504.9|504.1|499.2|498.4|509.4|508.6|494.2|493.4|60043
1438747200000|2015-08-05 04:00:00|499.3|498.5|501|500.2|506.9|506.1|495.3|494.5|37067
1438833600000|2015-08-06 04:00:00|501.1|500.3|507.7|506.9|515.6|514.8|500.5|499.7|45627
1438920000000|2015-08-07 04:00:00|507.6|506.8|512.3|511.5|516.4|515.6|506.4|505.6|26808
1439092800000|2015-08-09 04:00:00|514.7|513.9|516|515.2|517.3|516.5|513.4|512.6|1519
1439179200000|2015-08-10 04:00:00|516.1|515.3|523.4|522.6|531.7|530.9|511.9|511.1|47945
1439265600000|2015-08-11 04:00:00|523.3|522.5|505.1|504.3|525.6|524.8|504.5|503.7|50733
1439352000000|2015-08-12 04:00:00|505|504.2|498.6|497.8|517.3|516.5|486.6|485.8|65564
1439438400000|2015-08-13 04:00:00|498.5|497.7|504.3|503.5|507.4|506.6|496.2|495.4|32661
1439524800000|2015-08-14 04:00:00|504.4|503.6|509.8|509|515.1|514.3|501.1|500.3|19731
1439697600000|2015-08-16 04:00:00|507.6|506.6|509|508.2|509.8|509|504.7|503.9|2857
1439784000000|2015-08-17 04:00:00|508.9|508.1|504.3|503.5|511.8|511|501.5|500.7|89918
1439870400000|2015-08-18 04:00:00|504.4|503.6|499.1|498.3|505.9|505.1|495.9|495.1|70914
1439956800000|2015-08-19 04:00:00|499|498.2|501.6|500.8|502.2|501.4|493.6|492.8|58956
1440043200000|2015-08-20 04:00:00|501.7|500.9|507.6|506.8|510.9|510.1|498.2|497.4|47742
1440129600000|2015-08-21 04:00:00|507.7|506.9|502.7|501.9|509|508.2|498.8|498|86181
1440302400000|2015-08-23 04:00:00|501.4|500.6|493.5|492.7|502.3|501.5|493.5|492.5|100774
1440388800000|2015-08-24 04:00:00|493.3|492.5|512|511.2|513.4|512.6|490.7|489.7|489800
1440475200000|2015-08-25 04:00:00|511.8|511|498.9|498.1|514.9|514.1|495.8|495|44951
1440561600000|2015-08-26 04:00:00|498.8|498|497.4|496.6|503.3|502.5|492.1|491.3|53199
1440648000000|2015-08-27 04:00:00|497.2|496.4|490.8|490|499.2|498.4|486.2|485.4|52702
1440734400000|2015-08-28 04:00:00|490.9|490.1|482.2|481.4|492.4|491.6|481.3|480.5|39580
1440907200000|2015-08-30 04:00:00|483|482|483.2|482.2|483.4|482.4|481.5|480.6|3346
1440993600000|2015-08-31 04:00:00|483.1|482.1|484|483.2|486.2|485.4|475.7|474.9|99206
1441080000000|2015-09-01 04:00:00|484.2|483.4|487.6|486.8|491.3|490.5|484|483.2|95388
1441166400000|2015-09-02 04:00:00|487.7|486.9|475.5|474.7|488.4|487.6|474.7|473.8|83482
1441252800000|2015-09-03 04:00:00|475.3|474.5|463.6|462.8|477.3|476.5|462.1|461.3|96936
1441339200000|2015-09-04 04:00:00|463.5|462.7|466.1|465.3|468.6|467.8|462.5|461.7|61027
1441598400000|2015-09-07 04:00:00|468.7|467.9|471.6|470.8|476.3|475.5|468.7|467.9|4365
1441684800000|2015-09-08 04:00:00|471.5|470.7|474.8|474|476.1|475.3|470|469.2|68175
1441771200000|2015-09-09 04:00:00|475.1|474.3|473.3|472.5|480.6|479.8|471.2|470.4|125369
1441857600000|2015-09-10 04:00:00|473.5|472.7|476.4|475.6|479.3|478.5|472.3|471.5|52014
1441944000000|2015-09-11 04:00:00|476.3|475.5|485|484.2|485.7|484.9|468.7|467.9|171550
1442116800000|2015-09-13 04:00:00|486.7|485.9|488.3|487.5|490|489.2|486.5|485.6|58874
1442203200000|2015-09-14 04:00:00|488|487.2|503.6|502.8|503.6|502.8|486.3|485.5|102312
1442289600000|2015-09-15 04:00:00|503.4|502.6|492|491.2|503.6|502.8|491.5|490.7|68758
1442376000000|2015-09-16 04:00:00|492.1|491.3|487.3|486.5|495.8|495|483.8|483|63626
1442462400000|2015-09-17 04:00:00|487.4|486.6|483.3|482.5|490.3|489.5|481.3|480.5|43420
1442548800000|2015-09-18 04:00:00|483.6|482.8|487.4|486.6|489.6|488.8|480.9|480.1|69395
1442721600000|2015-09-20 04:00:00|486.9|486.1|482.8|482|487.4|486.5|481.4|480.6|2842
1442808000000|2015-09-21 04:00:00|483|482.2|495.4|494.6|500.1|499.3|483|482.2|76016
1442894400000|2015-09-22 04:00:00|495.7|494.9|498|497.2|499.9|499.1|489.5|488.7|66550
1442980800000|2015-09-23 04:00:00|497.9|497.1|508.9|508.1|510.1|509.3|496.3|495.5|91131
1443067200000|2015-09-24 04:00:00|508.8|508|498.1|497.3|509.9|509.1|497.9|497.1|79930
1443153600000|2015-09-25 04:00:00|498.2|497.4|509.4|508.6|511.6|510.8|497.6|496.8|77356
1443326400000|2015-09-27 04:00:00|509.8|509|514.3|513.5|515.6|514.8|509.5|508.6|38213
1443412800000|2015-09-28 04:00:00|514.2|513.4|507.5|506.7|516.9|516.1|501.7|500.9|115901
1443499200000|2015-09-29 04:00:00|507.6|506.8|506.5|505.7|511.3|510.5|502.3|501.5|86190
1443585600000|2015-09-30 04:00:00|506.3|505.5|515.1|514.3|517.1|516.3|500.2|499.4|144385
1443672000000|2015-10-01 04:00:00|515|514.2|521.1|520.3|525.2|524.4|513.4|512.6|215914
1443758400000|2015-10-02 04:00:00|520.9|520.1|514.3|513.5|524.5|523.7|514.3|513.5|131688
1443931200000|2015-10-04 04:00:00|514.1|513.3|517.9|517.1|519.6|518.8|514|513.1|70603
1444017600000|2015-10-05 04:00:00|517.7|516.9|516.7|515.9|519.7|518.9|510.6|509.8|86138
1444104000000|2015-10-06 04:00:00|516.9|516.1|528.5|527.7|528.9|528.1|515.6|514.8|119519
1444190400000|2015-10-07 04:00:00|528.4|527.6|521.6|520.8|533.5|532.7|517.3|516.5|109222
1444276800000|2015-10-08 04:00:00|520.8|520|517.7|516.9|524.1|523.3|511.8|511|313055
1444363200000|2015-10-09 04:00:00|517.6|516.8|510.6|509.8|521.8|521|506.7|505.8|135020
1444536000000|2015-10-11 04:00:00|510.2|509.4|511.1|510.3|512.5|511.7|509|508.2|3254
1444622400000|2015-10-12 04:00:00|511|510.2|508.7|507.9|513.3|512.5|506.1|505.3|93474
1444708800000|2015-10-13 04:00:00|508.8|508|521.7|520.9|524.6|523.8|508.7|507.9|99224
1444795200000|2015-10-14 04:00:00|521.6|520.8|511.5|510.7|522.6|521.8|510.1|509.2|65285
1444881600000|2015-10-15 04:00:00|511.6|510.8|503.5|502.7|515.8|515|503|502.2|67146
1444968000000|2015-10-16 04:00:00|503.7|502.9|495.6|494.8|509.3|508.5|493.2|492.4|124024
1445140800000|2015-10-18 04:00:00|494.8|494|491.4|490.6|494.9|494.1|491|490.2|505854
1445227200000|2015-10-19 04:00:00|491.5|490.7|488.4|487.6|496.7|495.9|487.7|486.9|136020
1445313600000|2015-10-20 04:00:00|488.5|487.7|495.2|494.4|497.1|496.3|486.7|485.9|158568
1445400000000|2015-10-21 04:00:00|495.3|494.5|500.1|499.3|500.4|499.6|493.5|492.7|62104
1445486400000|2015-10-22 04:00:00|500.3|499.5|493.1|492.3|503.7|502.9|492.6|491.8|164559
1445572800000|2015-10-23 04:00:00|493.2|492.4|493.9|493.1|497.1|496.3|488|487.2|81727
1445745600000|2015-10-25 04:00:00|497.3|496.3|501.2|500.4|503.2|502.4|497|496.2|18763
1445832000000|2015-10-26 04:00:00|501.1|500.3|512.5|511.7|514.7|513.9|498.1|497.3|153671
1445918400000|2015-10-27 04:00:00|512.4|511.6|509.7|508.9|520.6|519.8|509.4|508.6|118948
1446004800000|2015-10-28 04:00:00|509.6|508.8|510|509.2|511.4|510.6|503.1|502.3|95082
1446091200000|2015-10-29 04:00:00|509.9|509.1|521.9|521.1|522.1|521.3|508|507.2|122424
1446177600000|2015-10-30 04:00:00|522.1|521.3|524.6|523.8|525.7|524.9|517.8|517|141085
1446350400000|2015-11-01 04:00:00|523.3|522.5|524|523.2|524.9|524.1|522.3|521.5|3313
1446440400000|2015-11-02 05:00:00|523.9|523.1|509.5|508.7|525.1|524.3|509.5|508.7|98124
1446526800000|2015-11-03 05:00:00|509.6|508.8|515.5|514.7|519|518.2|508.6|507.8|92267
1446613200000|2015-11-04 05:00:00|515.4|514.6|526.5|525.7|532.3|531.5|510.7|509.9|158178
1446699600000|2015-11-05 05:00:00|526.4|525.6|523|522.2|529.9|529.1|521.7|520.9|166157
1446786000000|2015-11-06 05:00:00|523.2|522.4|524.1|523.3|526.9|526.1|519|518.2|88733
1446958800000|2015-11-08 05:00:00|522.4|521.6|522.4|521.6|523.6|522.8|518.4|517.6|5935
1447045200000|2015-11-09 05:00:00|522.3|521.5|506.2|505.4|522.4|521.6|504.1|503.3|124228
1447131600000|2015-11-10 05:00:00|506.3|505.5|496.8|496|506.7|505.9|491.5|490.7|149930
1447218000000|2015-11-11 05:00:00|496.9|496.1|498.8|498|500.7|499.9|492.3|491.5|76847
1447304400000|2015-11-12 05:00:00|498.5|497.7|498.1|497.3|501.3|500.5|494.6|493.8|57113
1447390800000|2015-11-13 05:00:00|498.2|497.4|497.2|496.4|501|500.2|492.6|491.8|98282
1447563600000|2015-11-15 05:00:00|496.5|495.7|494.3|493.5|496.7|495.9|493.6|492.8|71311
1447650000000|2015-11-16 05:00:00|494.2|493.4|493.2|492.4|499.3|498.5|491.9|491.1|48929
1447736400000|2015-11-17 05:00:00|493|492.2|486.2|485.4|493.5|492.7|485.2|484.4|55038
1447822800000|2015-11-18 05:00:00|486.1|485.3|483.5|482.7|490.8|490|482.1|481.3|214606
1447909200000|2015-11-19 05:00:00|483.4|482.6|492.4|491.6|493.9|493.1|482.9|482.1|58895
1447995600000|2015-11-20 05:00:00|492.8|492|488.5|487.7|496|495.2|487.7|486.9|60768
1448168400000|2015-11-22 05:00:00|487.7|486.9|491.1|490.3|492.9|492.1|487.5|486.7|2407
1448254800000|2015-11-23 05:00:00|491|490.2|495.4|494.6|499.5|498.7|485.9|485.1|55014
1448341200000|2015-11-24 05:00:00|495.5|494.7|490.3|489.5|496.8|496|487.3|485.9|41816
1448427600000|2015-11-25 05:00:00|490.4|489.4|485.6|484.1|491.9|491.1|485.6|484.1|53466
1448600400000|2015-11-27 05:00:00|485.2|484.4|477|476.2|485.4|484.6|476.2|475.4|38144
1448773200000|2015-11-29 05:00:00|474.6|473.6|476.2|475.4|476.5|475.7|473.5|472.7|4672
1448859600000|2015-11-30 05:00:00|476|475.2|475.1|474.3|478.7|477.9|472.3|471.5|76890
1448946000000|2015-12-01 05:00:00|475|474.2|470.2|469.4|478.4|477.6|469.4|468.6|112591
1449032400000|2015-12-02 05:00:00|470.1|469.3|465.8|465|472|471.2|464.2|463.4|85379
1449118800000|2015-12-03 05:00:00|465.7|464.9|480.1|479.3|482.7|481.9|465.3|464.5|139230
1449205200000|2015-12-04 05:00:00|480|479.2|482.8|482|483.9|483.1|477.4|476.6|64862
1449378000000|2015-12-06 05:00:00|490.8|490|489.1|488.3|491.3|490.5|487|486.2|10526
1449464400000|2015-12-07 05:00:00|488.9|488.1|482.7|481.9|492.4|491.6|480.8|480|117156
1449550800000|2015-12-08 05:00:00|482.6|481.8|482.9|482.1|483|482.2|476.3|475.5|70020
1449637200000|2015-12-09 05:00:00|483|482.2|488.3|487.5|491.2|490.4|482.7|481.9|89442
1449723600000|2015-12-10 05:00:00|488.5|487.7|493|492.2|497.9|497.1|485.6|484.8|72763
1449810000000|2015-12-11 05:00:00|492.9|492.1|491.1|490.3|498.1|497.3|487.5|486.7|68122
1449982800000|2015-12-13 05:00:00|491.8|491|492.5|491.7|493.5|492.7|491|490.2|1715
1450069200000|2015-12-14 05:00:00|492.8|492|492.1|491.3|497.3|496.5|488.9|488.1|50707
1450155600000|2015-12-15 05:00:00|492.4|491.6|495.4|494.6|498.4|497.6|486.9|486.1|61405
1450242000000|2015-12-16 05:00:00|495.3|494.5|482.7|481.9|497.4|496.6|481.7|480.9|108412
1450328400000|2015-12-17 05:00:00|482.8|482|484.3|483.5|488.8|488|473.1|472.3|148597
1450414800000|2015-12-18 05:00:00|484.2|483.4|487.6|486.8|499.6|498.8|481.9|481.1|102011
1450587600000|2015-12-20 05:00:00|486.9|486.1|486.8|486|487|486.2|483.7|482.9|2123
1450674000000|2015-12-21 05:00:00|486.5|485.7|480.8|480|491.8|491|479.4|478.6|88035
1450760400000|2015-12-22 05:00:00|481.1|480.3|474|473.2|483.7|482.9|472.2|471.4|64188
1450846800000|2015-12-23 05:00:00|473.8|473|471.1|470.3|476|475.2|469.3|468.5|49881
1450933200000|2015-12-24 05:00:00|471|470.2|469.3|468.5|472.9|472.1|468.6|467.8|28306
1451278800000|2015-12-28 05:00:00|471.9|471.1|469.9|469.1|473.9|473.1|467.4|466.6|67730
1451365200000|2015-12-29 05:00:00|470|469.2|479.8|479|479.8|479|468.7|467.9|56855
1451451600000|2015-12-30 05:00:00|479.9|479.1|471.3|470.5|480.8|480|470.8|470|68923
1451538000000|2015-12-31 05:00:00|471.5|470.7|471|470.2|474.1|473.3|470.4|469.6|35201
1451883600000|2016-01-04 05:00:00|471.5|470.7|461.8|461|472.3|471.5|458.1|457.3|104768
1451970000000|2016-01-05 05:00:00|461.7|460.9|463.6|462.8|466.5|465.7|460.5|459.7|65846
1452056400000|2016-01-06 05:00:00|463.7|462.9|464|463.2|467.7|466.9|458.7|457.9|73617
1452142800000|2016-01-07 05:00:00|464.2|463.4|473.3|472.5|473.4|472.6|458.2|457.4|234132
1452229200000|2016-01-08 05:00:00|473.2|472.4|479.6|478.8|481.6|480.8|470.7|469.9|102278
1452402000000|2016-01-10 05:00:00|483|482.2|480.3|479.5|483.1|482.3|479.5|478.7|7815
1452488400000|2016-01-11 05:00:00|480.2|479.4|471|470.2|482.7|481.9|468.7|467.9|98358
1452574800000|2016-01-12 05:00:00|470.8|470|481.6|480.8|485.3|484.5|465.4|464.5|174116
1452661200000|2016-01-13 05:00:00|481.8|481|478.6|477.8|486.1|485.3|477.5|476.7|125289
1452747600000|2016-01-14 05:00:00|478.7|477.9|469.7|468.9|478.7|477.9|469|468.2|110001
1452834000000|2016-01-15 05:00:00|469.8|469|475.1|474.3|476.8|476|467.4|466.6|78319
1453093200000|2016-01-18 05:00:00|477.8|477|474.8|474|478.5|477.7|473.5|472.7|4736
1453179600000|2016-01-19 05:00:00|474.9|474.1|476|475.2|481.3|480.5|473|472.2|83889
1453266000000|2016-01-20 05:00:00|476.1|475.3|473.6|472.8|477.7|476.9|469.7|468.9|72841
1453352400000|2016-01-21 05:00:00|473.4|472.6|475.2|474.4|482.1|481.3|472.5|471.7|89580
1453438800000|2016-01-22 05:00:00|475|474.2|478.3|477.5|482.2|481.4|475|474.2|65050
1453611600000|2016-01-24 05:00:00|478.4|477.6|478.7|477.9|482.2|481.4|478.3|477.5|5582
1453698000000|2016-01-25 05:00:00|478.6|477.8|484.5|483.7|486.1|485.3|478.4|477.6|100091
1453784400000|2016-01-26 05:00:00|484.3|483.5|488.1|487.3|491.3|490.5|480.9|480.1|92064
1453870800000|2016-01-27 05:00:00|488|487.2|479.3|478.5|488.5|487.7|476.5|475.7|117324
1453957200000|2016-01-28 05:00:00|479.2|478.4|475.9|475.1|480|479.2|473.8|473|75703
1454043600000|2016-01-29 05:00:00|476|475.2|482.1|481.3|482.9|482.1|474.1|473.3|89518
1454216400000|2016-01-31 05:00:00|480.3|479.5|479.6|478.8|480.6|479.8|477.9|477.1|4863
1454302800000|2016-02-01 05:00:00|479.5|478.7|478.4|477.6|479.6|478.8|474.8|474|54911
1454389200000|2016-02-02 05:00:00|478.5|477.7|479.4|478.6|485.8|485|476.2|475.4|94586
1454475600000|2016-02-03 05:00:00|479.5|478.7|483.4|482.6|483.4|482.6|477.6|476.8|66690
1454562000000|2016-02-04 05:00:00|483.5|482.7|474.5|473.7|484.9|484.1|474.4|473.6|82039
1454648400000|2016-02-05 05:00:00|474.4|473.6|469|468.2|475.4|474.6|468.8|468|74366
1454821200000|2016-02-07 05:00:00|468.8|468|469.3|468.5|469.5|468.7|468.7|467.9|1430
1454907600000|2016-02-08 05:00:00|469.2|468.4|462.4|461.6|471.3|470.5|460.8|460|77130
1454994000000|2016-02-09 05:00:00|462.5|461.7|460.3|459.5|463.2|462.4|458.2|457.4|66187
1455080400000|2016-02-10 05:00:00|460.4|459.6|464.3|463.5|465.3|464.5|459.6|458.8|57853
1455166800000|2016-02-11 05:00:00|464.4|463.6|463.2|462.4|469.1|468.3|461.4|460.6|124691
1455253200000|2016-02-12 05:00:00|463|462.2|461.9|461.1|465.6|464.8|459|458.2|66177
1455512400000|2016-02-15 05:00:00|464.3|463.5|467.6|466.8|468.3|467.5|464.3|463.4|58842
1455598800000|2016-02-16 05:00:00|467.7|466.9|467.4|466.6|468.7|467.9|463.6|462.8|107343
1455685200000|2016-02-17 05:00:00|467.3|466.5|471.8|471|473.7|472.9|466.4|465.6|247880
1455771600000|2016-02-18 05:00:00|471.7|470.9|466.3|465.5|472.5|471.7|465.9|465.1|114771
1455858000000|2016-02-19 05:00:00|466.2|465.4|465.4|464.6|469.2|468.4|465.3|464.5|42764
1456030800000|2016-02-21 05:00:00|465.6|464.8|467.4|466.6|467.6|466.8|465.6|464.8|2337
1456117200000|2016-02-22 05:00:00|467.5|466.7|463.5|462.7|468.4|467.6|462.3|461.5|88833
1456203600000|2016-02-23 05:00:00|463.6|462.8|454.3|453.5|464.8|464|453.1|452.2|110187
1456290000000|2016-02-24 05:00:00|454.2|453.4|451.8|451|454.8|454|445.3|444.5|99657
1456376400000|2016-02-25 05:00:00|451.6|450.8|453.2|452.4|454.5|453.7|448.3|447.5|32523
1456462800000|2016-02-26 05:00:00|453.3|452.5|451.8|451|454.9|454.1|447.8|447|160364
1456635600000|2016-02-28 05:00:00|454.4|453.6|453.7|452.9|454.4|453.6|452.4|451.6|1723
1456722000000|2016-02-29 05:00:00|453.8|453|453|452.2|455.6|454.8|449.8|449|66512
1456808400000|2016-03-01 05:00:00|453.1|452.3|445.7|444.9|454|453.2|444.8|444|76766
1456894800000|2016-03-02 05:00:00|445.8|445|450.4|449.6|451.1|450.3|441.8|441|113266
1456981200000|2016-03-03 05:00:00|450.6|449.8|461.1|460.3|461.6|460.8|450.2|449.4|209393
1457067600000|2016-03-04 05:00:00|461.3|460.5|461.5|460.7|464.2|463.4|455.9|455.1|1554013
1457240400000|2016-03-06 05:00:00|464.7|463.9|465.9|465.1|466.6|465.8|464.3|463.5|4012
1457326800000|2016-03-07 05:00:00|465.7|464.9|461.2|460.4|468.4|467.6|460.7|459.9|64456
1457413200000|2016-03-08 05:00:00|461|460.2|464.1|463.3|465.8|465|457.3|456.5|62913
1457499600000|2016-03-09 05:00:00|464.3|463.5|468.3|467.5|468.8|468|461.3|460.5|70886
1457586000000|2016-03-10 05:00:00|468.6|467.8|478.1|477.3|478.4|477.6|465.4|464.6|89919
1457672400000|2016-03-11 05:00:00|478|477.2|476.4|475.6|478.7|477.9|471.9|471.1|59091
1457845200000|2016-03-13 05:00:00|475.9|475.1|477.8|477|478|477.2|475.3|474.5|1483
1457928000000|2016-03-14 04:00:00|477.6|476.8|478.7|477.9|479.9|479.1|473.3|472.5|51127
1458014400000|2016-03-15 04:00:00|478.5|477.7|476.8|476|478.7|477.9|473.7|472.9|43686
1458100800000|2016-03-16 04:00:00|477|476.2|472.9|472.1|477|476.2|470.6|469.8|50589
1458187200000|2016-03-17 04:00:00|473|472.2|463.5|462.7|476.7|475.9|461|460.2|115069
1458273600000|2016-03-18 04:00:00|463.6|462.8|464.9|464.1|465.1|464.3|458.6|457.8|55716
1458446400000|2016-03-20 04:00:00|469.8|469|467.7|466.9|470.7|469.8|467.4|466.6|5337
1458532800000|2016-03-21 04:00:00|467.6|466.8|471|470.2|473.4|472.6|465.2|464.4|81031
1458619200000|2016-03-22 04:00:00|471.1|470.3|468.6|467.8|472|471.2|464.9|464.1|69598
1458705600000|2016-03-23 04:00:00|468.7|467.9|465.1|464.3|468.7|467.9|464.2|463.4|48428
1458792000000|2016-03-24 04:00:00|465.3|464.5|464.8|464|466.1|465.3|460.4|459.6|52057
1459051200000|2016-03-27 04:00:00|466.2|465.4|467|466.2|468.5|467.7|466.1|465|5982
1459137600000|2016-03-28 04:00:00|467.1|466.3|476.1|475.3|479.3|478.5|466.6|465.8|96829
1459224000000|2016-03-29 04:00:00|476.2|475.4|478.4|477.6|479.6|478.8|473.2|472.4|75397
1459310400000|2016-03-30 04:00:00|478.6|477.8|466.5|465.7|479.7|478.9|465.6|464.8|116053
1459396800000|2016-03-31 04:00:00|466.7|465.9|473.5|472.7|477.4|476.6|458.2|457.4|204040
1459483200000|2016-04-01 04:00:00|473.4|472.6|476.5|475.7|478.8|478|468.7|467.9|99353
1459656000000|2016-04-03 04:00:00|479|478.2|479.2|478.4|481.8|481|478.3|477.5|3140
1459742400000|2016-04-04 04:00:00|479.5|478.7|478.9|478.1|479.9|479.1|473.2|472.4|53573
1459828800000|2016-04-05 04:00:00|479|478.2|474.6|473.8|479.2|478.4|473|472.2|43990
1459915200000|2016-04-06 04:00:00|474.5|473.7|467.2|466.4|474.8|474|464.7|463.9|75198
1460001600000|2016-04-07 04:00:00|467.1|466.3|460.7|459.9|468.3|467.5|459.7|458.9|64549
1460088000000|2016-04-08 04:00:00|460.8|460|463.3|462.5|465.8|465|460.6|459.8|48502
1460260800000|2016-04-10 04:00:00|461.4|460.6|459.3|458.5|461.5|460.7|457.1|456.3|7100
1460347200000|2016-04-11 04:00:00|459.2|458.4|450.5|449.7|459.5|458.7|449.9|449.1|79465
1460433600000|2016-04-12 04:00:00|450.4|449.6|455.7|454.9|460.4|459.6|450.2|449.4|76641
1460520000000|2016-04-13 04:00:00|455.8|455|468.9|468.1|470|469.2|455.6|454.8|100237
1460606400000|2016-04-14 04:00:00|469|468.2|463|462.2|469|468.2|458.3|457.5|66224
1460692800000|2016-04-15 04:00:00|462.9|462.1|464.3|463.5|466.6|465.8|459.2|458.4|55703
1460865600000|2016-04-17 04:00:00|465.9|465.1|469.5|468.7|469.5|468.7|465.4|464.6|5958
1460952000000|2016-04-18 04:00:00|469.4|468.6|478.1|477.3|481.7|480.9|466.7|465.9|87014
1461038400000|2016-04-19 04:00:00|478.2|477.4|492.6|491.8|493.3|492.5|476.5|475.7|88494
1461124800000|2016-04-20 04:00:00|492.5|491.7|509.1|508.3|510.7|509.9|490.3|489.5|81333
1461211200000|2016-04-21 04:00:00|509|508.2|494.9|494.1|516.1|515.3|493.8|493|93109
1461297600000|2016-04-22 04:00:00|494.8|494|470.7|469.9|495.2|494.4|470.6|469.7|92339
1461470400000|2016-04-24 04:00:00|472|471.2|473.2|472.4|475.2|474.4|471.8|470.9|2782
1461556800000|2016-04-25 04:00:00|473.4|472.6|473.4|472.6|483.8|483|467|466.2|73354
1461643200000|2016-04-26 04:00:00|473.3|472.5|486.9|485.9|487.7|486.9|472.7|471.9|62070
1461729600000|2016-04-27 04:00:00|486.8|485.8|481|480.2|487.3|486.4|478.5|477.7|39747
1461816000000|2016-04-28 04:00:00|481.1|480.3|481.6|480.8|494.9|494.1|479.5|478.7|93117
1461902400000|2016-04-29 04:00:00|481.8|481|486.5|485.7|488.8|488|478.6|477.8|70994
1462075200000|2016-05-01 04:00:00|485.2|484.4|487.2|486.4|488.4|487.6|483.7|482.9|1952
1462161600000|2016-05-02 04:00:00|487.1|486.3|486.1|485.3|487.5|486.7|479.9|479.1|72797
1462248000000|2016-05-03 04:00:00|486.2|485.4|469.3|468.5|491.4|490.6|467|466.2|141591
1462334400000|2016-05-04 04:00:00|469.5|468.7|470.2|469.4|475.3|474.5|466.9|465.9|77734
1462420800000|2016-05-05 04:00:00|470.3|469.5|462.8|462|471.5|470.7|460.8|460|86849
1462507200000|2016-05-06 04:00:00|462.7|461.9|463.2|462.4|469.4|468.6|461.4|460.6|58515
1462680000000|2016-05-08 04:00:00|463.5|462.7|464.3|463.5|466.6|465.8|463.2|462.4|4695
1462766400000|2016-05-09 04:00:00|464.2|463.4|458.1|457.3|466.4|465.6|454.5|453.7|74584
1462852800000|2016-05-10 04:00:00|458|457.2|463|462.2|468.7|467.9|455.4|454.6|109318
1462939200000|2016-05-11 04:00:00|462.7|461.9|460.2|459.4|464.8|464|457.1|456.3|60882
1463025600000|2016-05-12 04:00:00|460|459.2|467.6|466.8|468.9|468.1|460|459.2|78743
1463112000000|2016-05-13 04:00:00|467.7|466.9|474.9|474.1|477.9|477.1|465.4|464.6|70822
1463284800000|2016-05-15 04:00:00|475|474.2|475|474.2|476.9|476.1|473|472.2|3519
1463371200000|2016-05-16 04:00:00|475.1|474.3|474.1|473.3|477.5|476.7|468.6|467.8|48707
1463457600000|2016-05-17 04:00:00|474.4|473.6|483.6|482.8|485.8|485|474.1|473.3|75658
1463544000000|2016-05-18 04:00:00|483.7|482.9|479.8|479|485.2|484.4|478.3|477.5|61404
1463630400000|2016-05-19 04:00:00|479.9|479.1|471.5|470.7|481.1|480.3|464.2|463.4|88365
1463716800000|2016-05-20 04:00:00|471.6|470.8|469.2|468.4|476.1|475.3|465.9|465.1|67034
1463889600000|2016-05-22 04:00:00|468.8|468|469.7|468.9|471.2|470.4|466.3|465.5|2902
1463976000000|2016-05-23 04:00:00|469.6|468.8|463.5|462.7|469.8|469|463|462.2|54512
1464062400000|2016-05-24 04:00:00|463.6|462.8|469.2|468.4|472.3|471.5|460.3|459.5|64916
1464148800000|2016-05-25 04:00:00|469|468.2|470.6|469.8|471.5|470.7|465.8|465|46360
1464235200000|2016-05-26 04:00:00|470.5|469.7|482.6|481.8|484.8|484|469.4|468.6|98524
1464321600000|2016-05-27 04:00:00|482.7|481.9|483.6|482.8|487.5|486.7|481.4|480.6|66464
1464580800000|2016-05-30 04:00:00|484.4|483.6|485.6|484.8|487.3|486.5|483.2|482.4|3649
1464667200000|2016-05-31 04:00:00|485.5|484.7|469|468.2|486.1|485.3|467|466.2|95811
1464753600000|2016-06-01 04:00:00|469.1|468.3|479.4|478.6|481.8|481|468.1|467.3|62668
1464840000000|2016-06-02 04:00:00|479.2|478.4|488|487.2|490.9|490.1|476.9|476.1|88760
1464926400000|2016-06-03 04:00:00|488.1|487.3|500|499.2|501.6|500.8|486.4|485.6|108407
1465099200000|2016-06-05 04:00:00|500.2|499.4|505.2|504.4|506.2|505.4|500.2|499.3|5016
1465185600000|2016-06-06 04:00:00|505.1|504.3|511.5|510.7|518.9|518.1|501.9|501.1|111659
1465272000000|2016-06-07 04:00:00|511.6|510.8|512.4|511.6|517.7|516.9|505.3|504.5|106854
1465358400000|2016-06-08 04:00:00|512.3|511.5|523.9|523.1|528.6|527.8|511.7|510.9|134348
1465444800000|2016-06-09 04:00:00|523.8|523|513.8|513|523.9|523.1|511.5|510.7|98886
1465531200000|2016-06-10 04:00:00|513.9|513.1|501|500.2|517.9|517.1|500.1|499.3|118762
1465704000000|2016-06-12 04:00:00|502.8|502|505.2|504.4|509.4|508.6|502.3|501.5|13088
1465790400000|2016-06-13 04:00:00|505.3|504.5|493.5|492.7|509|508.2|492.6|491.8|94382
1465876800000|2016-06-14 04:00:00|493.4|492.6|491.7|490.9|500|499.2|488.1|487.3|99656
1465963200000|2016-06-15 04:00:00|491.8|491|483|482.2|497.3|496.5|482.2|481.4|69504
1466049600000|2016-06-16 04:00:00|483.1|482.3|483.7|482.9|486.5|485.7|478.2|477.4|64871
1466136000000|2016-06-17 04:00:00|483.6|482.8|489.3|488.5|490.4|489.6|480.6|479.8|57922
1466308800000|2016-06-19 04:00:00|487.8|486.3|485.9|485.1|487.8|486.4|483.9|483.1|2652
1466395200000|2016-06-20 04:00:00|486|485.2|483|482.2|488.8|488|481.6|480.8|53803
1466481600000|2016-06-21 04:00:00|482.9|482.1|471.4|470.6|485.8|485|466.8|465.9|62878
1466568000000|2016-06-22 04:00:00|471.2|470.4|468.3|467.5|474|473.2|467.5|466.7|46393
1466654400000|2016-06-23 04:00:00|468.2|467.4|452.1|451.3|470.8|470|451.9|451.1|25346
1466740800000|2016-06-24 04:00:00|452.2|451.4|462.6|461.8|463.2|462.4|450.2|449.4|19898
1466913600000|2016-06-26 04:00:00|462.4|461.4|463.7|462.9|464.9|464.1|460.8|460|1531
1467000000000|2016-06-27 04:00:00|463.6|462.8|457|456.2|467.9|467.1|453.7|452.9|12882
1467086400000|2016-06-28 04:00:00|457.1|456.3|455.4|454.6|464.5|463.7|453.4|452.6|41988
1467172800000|2016-06-29 04:00:00|455.3|454.5|442.8|442|457.6|456.8|440.8|440|47750
1467259200000|2016-06-30 04:00:00|443|442.2|439.9|439.1|450.8|450|433.8|432.8|53201
1467345600000|2016-07-01 04:00:00|439.8|439|427.3|426.5|440.6|439.8|425.7|424.9|41078
1467691200000|2016-07-05 04:00:00|422.6|421.8|430.8|430|432.9|432.1|414.2|413.4|33434
1467777600000|2016-07-06 04:00:00|430.9|430.1|429.3|428.5|431.6|430.8|419.9|419.1|33189
1467864000000|2016-07-07 04:00:00|429.6|428.8|426.5|425.7|437.7|436.9|423|422.2|37338
1467950400000|2016-07-08 04:00:00|426.8|426|435.3|434.5|438.6|437.8|426.3|425.5|38801
1468123200000|2016-07-10 04:00:00|436.7|435.7|435.6|434.8|438.1|437.3|432.9|432.1|2311
1468209600000|2016-07-11 04:00:00|435.9|435.1|430.9|430.1|441.7|440.9|426.5|425.7|39151
1468296000000|2016-07-12 04:00:00|431.1|430.3|440.6|439.8|441.5|440.7|424|423.2|39129
1468382400000|2016-07-13 04:00:00|441|440.2|442.1|441.3|451.9|451.1|437.1|436.3|40175
1468468800000|2016-07-14 04:00:00|441.9|441.1|438.5|437.7|448.5|447.7|431.8|431|40552
1468555200000|2016-07-15 04:00:00|438.3|437.5|426.8|426|440.6|439.8|425.2|424.4|37983
1468728000000|2016-07-17 04:00:00|426.2|424.7|429.7|428.9|430.7|429.9|426.2|424.7|1992
1468814400000|2016-07-18 04:00:00|429.5|428.7|428.4|427.6|433.8|433|422.8|422|32356
1468900800000|2016-07-19 04:00:00|428.5|427.7|422.7|421.9|430.2|429.4|419|418.2|28887
1468987200000|2016-07-20 04:00:00|422.9|422.1|417|416.2|426.5|425.7|409.6|408.8|40041
1469073600000|2016-07-21 04:00:00|416.7|415.9|421.7|420.9|425.1|424.3|412.2|411.4|35191
1469160000000|2016-07-22 04:00:00|421.8|421|429.6|428.8|430.7|429.9|410.9|410.1|35438
1469332800000|2016-07-24 04:00:00|430.9|430.1|432.8|432|434.6|433.8|430.9|430.1|2468
1469419200000|2016-07-25 04:00:00|432.5|431.7|432.4|431.6|440.1|439.3|426.5|425.7|42155
1469505600000|2016-07-26 04:00:00|432.6|431.8|423.3|422.5|434.5|433.7|420.1|419.3|32528
1469592000000|2016-07-27 04:00:00|423.2|422.4|424.7|423.9|427|426.2|420.3|419.5|24118
1469678400000|2016-07-28 04:00:00|424.8|424|418.1|417.3|426.4|425.6|415.1|414.3|27430
1469764800000|2016-07-29 04:00:00|418.2|417.4|416.4|415.6|420|419.2|411|410.2|31046
1469937600000|2016-07-31 04:00:00|415.7|414.9|419.7|418.9|420.3|419.5|415.3|414.5|2435
1470024000000|2016-08-01 04:00:00|419.3|418.5|414.7|413.9|423.8|423|413.6|412.8|31307
1470110400000|2016-08-02 04:00:00|414.9|414.1|411.3|410.5|419.4|418.6|408.4|407.6|29427
1470196800000|2016-08-03 04:00:00|411.4|410.6|420|419.2|424|423.2|410.7|409.9|31856
1470283200000|2016-08-04 04:00:00|419.9|419.1|416.2|415.4|425.4|424.6|412.6|411.8|33732
1470369600000|2016-08-05 04:00:00|416.3|415.5|425|424.2|427.6|426.8|414.3|413.5|48531
1470542400000|2016-08-07 04:00:00|427.6|426.8|426.8|426|430.3|429.5|426.5|425.7|8008
1470628800000|2016-08-08 04:00:00|427|426.2|427.2|426.4|432.3|431.5|421.1|420.3|57963
1470715200000|2016-08-09 04:00:00|427.3|426.5|426.2|425.4|428.2|427.4|421.9|421.1|40337
1470801600000|2016-08-10 04:00:00|426.3|425.5|431.7|430.9|435.9|435.1|425.6|424.8|45062
1470888000000|2016-08-11 04:00:00|431.8|431|426.2|425.4|433|432.2|423.7|422.9|48870
1470974400000|2016-08-12 04:00:00|426.3|425.5|430.8|430|431.8|431|415.8|415|39266
1471147200000|2016-08-14 04:00:00|431.1|429.6|434.1|433.3|434.8|434|429.3|428.5|2250
1471233600000|2016-08-15 04:00:00|434.2|433.4|428.9|428.1|438.6|437.8|427.3|426.5|39112
1471320000000|2016-08-16 04:00:00|429|428.2|433.1|432.3|436.4|435.6|424.8|424|35059
1471406400000|2016-08-17 04:00:00|433.2|432.4|436.1|435.3|437.2|436.4|429.1|428.3|25640
1471492800000|2016-08-18 04:00:00|436|435.2|435.8|435|437.8|437|430.5|429.7|22864
1471579200000|2016-08-19 04:00:00|436|435.2|437.7|436.9|442.7|441.9|433|432.2|21584
1471752000000|2016-08-21 04:00:00|438.4|437.6|438|437.2|440.3|439.5|437.8|437|1025
1471838400000|2016-08-22 04:00:00|437.8|437|425.4|424.6|438.1|437.3|424.9|424.1|22325
1471924800000|2016-08-23 04:00:00|425.2|424.4|421.2|420.4|426.9|426.1|420.4|419.6|20536
1472011200000|2016-08-24 04:00:00|421.1|420.3|420.9|419.9|422.6|421.8|416.8|416|14903
1472097600000|2016-08-25 04:00:00|420.8|420.1|416.4|415.6|423.2|422.4|415.5|414.7|10782
1472184000000|2016-08-26 04:00:00|416.6|415.8|399.5|398.7|418|417.2|398.5|397.7|23373
1472356800000|2016-08-28 04:00:00|401.6|400.8|400|399.2|402|401.2|399.4|398.6|790
1472443200000|2016-08-29 04:00:00|400.2|399.4|392.4|391.6|400.5|399.7|389.5|388.7|20086
1472529600000|2016-08-30 04:00:00|392.6|391.8|387.1|386.3|394.8|394|385.2|384.4|56233
1472616000000|2016-08-31 04:00:00|387.4|386.6|386.1|385.3|390|389.2|381.4|380.6|33002
1472702400000|2016-09-01 04:00:00|386.3|385.5|392.5|391.7|393.2|392.4|385.7|384.9|33530
1472788800000|2016-09-02 04:00:00|392.4|391.6|394.9|394.1|397.1|396.3|391.2|390.4|20448
1473048000000|2016-09-05 04:00:00|395.7|394.9|393.7|392.9|396|395.2|393.7|392.9|1176
1473134400000|2016-09-06 04:00:00|393.8|393|396.4|395.6|400|399.2|392.1|391.3|25944
1473220800000|2016-09-07 04:00:00|396.7|395.9|400.7|399.9|402.3|401.5|396.2|395.4|27219
1473307200000|2016-09-08 04:00:00|401|400.2|402.6|401.8|404.6|403.8|396.5|395.7|23221
1473393600000|2016-09-09 04:00:00|402.3|401.5|400.9|400.1|402.6|401.8|395.3|394.5|22243
1473566400000|2016-09-11 04:00:00|402.2|401.4|400.5|399.7|403.9|403.1|400.2|399.4|1265
1473652800000|2016-09-12 04:00:00|400.2|399.4|409.7|408.9|410.9|410.1|399.5|398.7|33957
1473739200000|2016-09-13 04:00:00|409.5|408.7|400.1|399.3|409.7|408.9|398|397.2|25930
1473825600000|2016-09-14 04:00:00|400.3|399.5|403.6|402.8|404.7|403.9|395.7|394.9|27624
1473912000000|2016-09-15 04:00:00|403.3|402.5|398.3|397.5|407.4|406.6|398.1|397.3|21953
1473998400000|2016-09-16 04:00:00|398.1|397.3|404.7|403.9|405.7|404.9|395.2|394.4|23900
1474171200000|2016-09-18 04:00:00|405.7|404.9|408.2|407.4|408.9|408.1|405.7|404.9|1297
1474257600000|2016-09-19 04:00:00|408.5|407.7|405.4|404.6|410.6|409.8|401.6|400.8|23336
1474344000000|2016-09-20 04:00:00|405.7|404.9|406.4|405.6|411.8|411|405.2|404.4|21736
1474430400000|2016-09-21 04:00:00|406.2|405.4|411|410.2|411.2|410.4|404.5|403.7|20317
1474516800000|2016-09-22 04:00:00|410.7|409.9|405.8|405|414.1|413.3|405.6|404.8|20647
1474603200000|2016-09-23 04:00:00|405.6|404.8|406.8|406|412.2|411.4|404|403.2|21471
1474776000000|2016-09-25 04:00:00|405.4|404.6|410.2|409.4|410.4|409.6|405.4|404.6|1782
1474862400000|2016-09-26 04:00:00|410.1|409.3|401|400.2|410.2|409.4|399.1|398.3|26335
1474948800000|2016-09-27 04:00:00|401.3|400.5|408.9|408.1|409.2|408.4|398|397.2|29279
1475035200000|2016-09-28 04:00:00|408.8|408|408.3|407.5|411|410.2|405.9|405.1|20304
1475121600000|2016-09-29 04:00:00|408.5|407.7|403.6|402.8|410.8|410|402.2|401.4|23489
1475208000000|2016-09-30 04:00:00|403.3|402.5|406.4|405.6|408.2|407.4|394.8|394|41140
1475380800000|2016-10-02 04:00:00|405.1|404.3|405.9|405.1|406|405.2|403.5|402.7|1276
1475467200000|2016-10-03 04:00:00|405.7|404.9|400.5|399.7|406.7|405.9|396.8|396|35814
1475553600000|2016-10-04 04:00:00|400.6|399.8|400.8|400|403.4|402.6|398.1|397.3|21934
1475640000000|2016-10-05 04:00:00|400.7|399.9|412.5|411.7|413.7|412.9|397.6|396.8|36492
1475726400000|2016-10-06 04:00:00|412.7|411.9|403.8|403|414.9|414.1|399.1|398.3|40740
1475812800000|2016-10-07 04:00:00|404|403.2|399.9|399.1|406.7|405.9|399.9|399.1|29582
1475985600000|2016-10-09 04:00:00|402.2|401.4|403.7|402.9|404.1|403.3|402|401.2|2725
1476072000000|2016-10-10 04:00:00|403.5|402.7|411.4|410.6|411.8|411|403.5|402.7|31383
1476158400000|2016-10-11 04:00:00|411.5|410.7|411.8|411|414.5|413.7|407.2|406.4|33882
1476244800000|2016-10-12 04:00:00|411.6|410.8|405.1|404.3|419.9|419.1|402.5|401.7|41033
1476331200000|2016-10-13 04:00:00|405.3|404.5|426.6|425.8|426.9|426.1|404.4|403.6|53325
1476417600000|2016-10-14 04:00:00|426.5|425.7|426.3|425.5|434.4|433.6|424.8|424|45659
1476590400000|2016-10-16 04:00:00|425.7|424.9|429|428.2|429.9|429.1|424.9|424.1|3777
1476676800000|2016-10-17 04:00:00|428.9|428.1|431.3|430.5|432.6|431.8|423.3|422.5|29853
1476763200000|2016-10-18 04:00:00|431|430.2|428|427.2|432|431.2|425.9|425.1|29584
1476849600000|2016-10-19 04:00:00|428.2|427.4|429.7|428.9|430.6|429.8|421.3|420.5|30229
1476936000000|2016-10-20 04:00:00|429.5|428.7|426.2|425.4|431|430.2|424.1|423.3|25387
1477022400000|2016-10-21 04:00:00|426.3|425.5|423.1|422.3|427|426.2|422.2|421.4|17896
1477195200000|2016-10-23 04:00:00|423.6|422.8|423.7|422.9|423.7|422.9|421.2|420.4|2168
1477281600000|2016-10-24 04:00:00|423.6|422.8|412.7|411.9|426.4|425.6|410.9|410.1|37027
1477368000000|2016-10-25 04:00:00|412.9|412.1|416.4|415.6|417.3|416.5|409.4|408.6|29510
1477454400000|2016-10-26 04:00:00|416.3|415.5|423.9|423.1|424.6|423.8|413.5|412.7|38811
1477540800000|2016-10-27 04:00:00|423.8|423|426.1|425.3|428.3|427.5|421.4|420.6|30484
1477627200000|2016-10-28 04:00:00|426.2|425.4|419.3|418.5|426.9|426.1|417.7|416.9|22720
1477800000000|2016-10-30 04:00:00|421.4|420.6|421.2|420.4|421.9|421.1|419.8|419|2218
1477886400000|2016-10-31 04:00:00|421.3|420.5|425|424.2|426.7|425.9|419.9|419.1|30155
1477972800000|2016-11-01 04:00:00|425.1|424.3|424.9|424.1|428.1|427.3|421|420.2|37626
1478059200000|2016-11-02 04:00:00|424.8|424|426.6|425.8|429.8|429|421.9|421.1|36821
1478145600000|2016-11-03 04:00:00|426.8|426|421.9|421.1|429.7|428.9|419.4|418.6|34343
1478232000000|2016-11-04 04:00:00|422|421.2|424|423.2|425.5|424.7|421|420.2|23020
1478404800000|2016-11-06 04:00:00|425.1|424.3|425|424.2|425.2|424.4|423.6|422.8|1101
1478494800000|2016-11-07 05:00:00|424.8|424|420.6|419.8|426.7|425.9|417.5|416.7|36441
1478581200000|2016-11-08 05:00:00|420.3|419.5|421|420.2|430|429.2|419.6|418.8|65531
1478667600000|2016-11-09 05:00:00|420.9|420.1|421.3|420.5|427.5|426.7|415|414.2|63528
1478754000000|2016-11-10 05:00:00|421.4|420.6|418.8|418|426|425.2|413.7|412.9|53704
1478840400000|2016-11-11 05:00:00|418.5|417.7|415.7|414.9|419.2|418.4|413.3|412.5|39594
1479013200000|2016-11-13 05:00:00|416.4|415.6|415.3|414.5|416.6|415.8|414.2|413.4|2151
1479099600000|2016-11-14 05:00:00|415.1|414.3|406.3|405.5|415.6|414.8|405.8|405|44936
1479186000000|2016-11-15 05:00:00|406.2|405.4|412.9|412.1|415|414.2|406.2|405.4|39528
1479272400000|2016-11-16 05:00:00|413|412.2|410.8|410|414.6|413.8|409.2|408.4|39641
1479358800000|2016-11-17 05:00:00|410.7|409.9|413.7|412.9|418.5|417.7|409.6|408.8|35107
1479445200000|2016-11-18 05:00:00|413.5|412.7|420.2|419.4|422.9|422.1|412.6|411.8|28030
1479618000000|2016-11-20 05:00:00|422|421.2|424|423.2|425.6|424.8|421.7|420.9|1505
1479704400000|2016-11-21 05:00:00|424.1|423.3|423.4|422.6|424.9|424.1|417.7|416.9|33654
1479790800000|2016-11-22 05:00:00|423.5|422.7|422.2|421.4|425.7|424.9|419.9|419.1|36305
1479877200000|2016-11-23 05:00:00|422|421.2|418.8|418|422|421.2|413.3|412.5|36943
1480050000000|2016-11-25 05:00:00|420.1|419.3|414.6|413.8|422.8|422|414.2|413.4|21289
1480222800000|2016-11-27 05:00:00|416.6|415.1|415.5|414.7|417.3|416.5|415.2|414.4|3687
1480309200000|2016-11-28 05:00:00|415.6|414.8|410.4|409.6|417.2|416.4|410.4|409.6|37029
1480395600000|2016-11-29 05:00:00|410.3|409.5|406.2|405.4|411.5|410.7|404.4|403.6|51900
1480482000000|2016-11-30 05:00:00|405.9|405.1|398.1|397.3|410.7|409.9|397.2|396.4|39842
1480568400000|2016-12-01 05:00:00|398.3|397.5|394.6|393.8|401.4|400.6|390.4|389.6|47898
1480654800000|2016-12-02 05:00:00|394.5|393.7|402.1|401.3|403.2|402.4|375.6|374.8|29410
1480827600000|2016-12-04 05:00:00|403.5|402.5|404.9|404.1|406.4|405.6|403.4|402.5|2558
1480914000000|2016-12-05 05:00:00|405|404.2|407.5|406.7|408.9|408.1|403.6|402.8|30470
1481000400000|2016-12-06 05:00:00|407.8|407|405.3|404.5|411.8|411|404.8|404|27943
1481086800000|2016-12-07 05:00:00|405.1|404.3|401.6|400.8|406.1|405.3|399|398.2|26063
1481173200000|2016-12-08 05:00:00|401.9|401.1|405.6|404.8|409.1|408.3|401.9|401.1|37884
1481259600000|2016-12-09 05:00:00|405.9|405.1|412.5|411.7|416.5|415.7|403.5|402.7|28043
1481432400000|2016-12-11 05:00:00|415.6|414.8|414.5|413.7|415.7|414.9|413.9|413.1|2658
1481518800000|2016-12-12 05:00:00|414.2|413.4|414.4|413.6|418.4|417.6|408.8|408|29456
1481605200000|2016-12-13 05:00:00|414.6|413.8|416.6|415.8|420.9|420.1|414.6|413.8|27234
1481691600000|2016-12-14 05:00:00|416.3|415.5|418.4|417.6|418.9|418.1|413.6|412.8|23994
1481778000000|2016-12-15 05:00:00|418.2|417.4|409.1|408.3|418.4|417.6|408.5|407.7|33481
1481864400000|2016-12-16 05:00:00|409.3|408.5|411.7|410.9|411.7|410.9|405.4|404.6|23212
1482037200000|2016-12-18 05:00:00|413.1|412.3|413|412.2|414.2|413.4|412|411.2|2392
1482123600000|2016-12-19 05:00:00|413.2|412.4|406.4|405.6|413.3|412.5|404.3|403.5|24241
1482210000000|2016-12-20 05:00:00|406.2|405.4|405.5|404.7|409|408.2|401.7|400.9|18266
1482296400000|2016-12-21 05:00:00|405.3|404.5|400.4|399.6|405.8|405|399.9|399.1|19346
1482382800000|2016-12-22 05:00:00|400.2|399.4|398.8|398|402|401.2|398.3|397.5|21892
1482469200000|2016-12-23 05:00:00|398.6|397.8|396.3|395.5|399.8|399|394.5|393.7|17341
1482728400000|2016-12-26 05:00:00|397.1|396.3|399.2|398.4|401|400.2|396.9|396.1|1758
1482814800000|2016-12-27 05:00:00|399|398.2|412.2|411.4|413.1|412.3|398.7|397.9|32625
1482901200000|2016-12-28 05:00:00|412|411.2|406.5|405.7|412.2|411.4|402.9|402.1|22367
1482987600000|2016-12-29 05:00:00|406.2|405.4|407.9|407.1|409.5|408.7|405.2|404.4|16270
1483074000000|2016-12-30 05:00:00|407.6|406.8|411.6|410.8|411.8|411|407.3|406.5|16826
1483333200000|2017-01-02 05:00:00|411.8|411|411.8|411|412.5|411.7|409.8|409|1768
1483419600000|2017-01-03 05:00:00|411.5|410.7|410.2|409.4|416.9|416.1|408.9|408.1|35054
1483506000000|2017-01-04 05:00:00|410.5|409.7|422.4|421.6|422.6|421.8|408|407.2|30572
1483592400000|2017-01-05 05:00:00|422.2|421.4|430|429.2|430.5|429.7|419.5|418.7|42984
1483678800000|2017-01-06 05:00:00|430.1|429.3|427|426.2|431.1|430.3|425.3|424.5|32133
1483851600000|2017-01-08 05:00:00|428.2|427.4|430.4|429.6|430.4|429.6|427.6|426.8|2355
1483938000000|2017-01-09 05:00:00|430.3|429.5|431.2|430.4|432.3|431.5|424.9|424.1|37081
1484024400000|2017-01-10 05:00:00|431.1|430.3|430.1|429.3|431.5|430.7|427.6|426.8|31635
1484110800000|2017-01-11 05:00:00|429.9|429.1|422.1|421.3|429.9|429.1|416.7|415.9|51281
1484197200000|2017-01-12 05:00:00|421.9|421.1|430.1|429.3|434.2|433.4|419.2|418.4|60754
1484283600000|2017-01-13 05:00:00|429.9|429.1|431.5|430.7|431.7|430.9|424.4|423.6|32794
1484542800000|2017-01-16 05:00:00|431.8|431|432.3|431.5|432.9|432.1|429.2|428.4|2665
1484629200000|2017-01-17 05:00:00|432|431.2|439.9|439.1|443.2|442.4|431.4|430.6|53112
1484715600000|2017-01-18 05:00:00|440|439.2|435.3|434.5|440.5|439.7|434.9|434.1|36958
1484802000000|2017-01-19 05:00:00|435.4|434.6|428.9|428.1|436.4|435.6|428.8|428|34115
1484888400000|2017-01-20 05:00:00|429.1|428.3|435.1|434.3|435.3|434.5|428.4|427.6|28700
1485061200000|2017-01-22 05:00:00|436.2|435.4|436.2|435.4|436.4|435.6|435|434.2|1581
1485147600000|2017-01-23 05:00:00|436.4|435.6|441|440.2|441|440.2|434.3|433.5|26782
1485234000000|2017-01-24 05:00:00|440.9|440.1|431.7|430.9|441.2|440.4|431.3|430.5|31217
1485320400000|2017-01-25 05:00:00|432|431.2|432.1|431.3|435.9|435.1|430.3|429.5|23589
1485406800000|2017-01-26 05:00:00|432.4|431.6|432.6|431.8|437.5|436.7|428.6|427.8|29876
1485493200000|2017-01-27 05:00:00|432.8|432|428.1|427.3|434.5|433.7|426.5|425.7|27842
1485666000000|2017-01-29 05:00:00|426|425.2|426.1|425.3|426.1|425.3|425|424.2|1749
1485752400000|2017-01-30 05:00:00|426.2|425.4|422.3|421.5|426.9|426.1|421|420.2|30442
1485838800000|2017-01-31 05:00:00|422.4|421.6|426.9|426.1|428.6|427.8|421.1|420.3|29401
1485925200000|2017-02-01 05:00:00|426.7|425.9|438.5|437.7|441.6|440.8|424.3|423.5|49496
1486011600000|2017-02-02 05:00:00|438.6|437.8|440.7|439.9|444.8|444|436.6|435.8|38371
1486098000000|2017-02-03 05:00:00|440.8|440|437|436.2|443.1|442.3|436.8|436|29427
1486270800000|2017-02-05 05:00:00|436.6|435.8|438.5|437.7|439.9|439.1|435.7|434.9|2433
1486357200000|2017-02-06 05:00:00|438.7|437.9|431.4|430.6|440.4|439.6|430.5|429.7|29736
1486443600000|2017-02-07 05:00:00|431.2|430.4|438.1|437.3|438.9|438.1|428.2|427.4|54784
1486530000000|2017-02-08 05:00:00|437.9|437.1|438.2|437.4|440.5|439.7|435.1|434.3|52518
1486616400000|2017-02-09 05:00:00|437.9|437.1|451.8|451|452|451.2|437|436.2|74149
1486702800000|2017-02-10 05:00:00|451.6|450.8|457.2|456.4|459.5|458.7|449.2|448.4|62086
1486875600000|2017-02-12 05:00:00|457.8|457|457.1|456.3|458.9|458.1|457.1|456.3|2429
1486962000000|2017-02-13 05:00:00|456.9|456.1|461.9|461.1|465.9|465.1|454.5|453.7|58105
1487048400000|2017-02-14 05:00:00|461.6|460.8|461.2|460.4|461.7|460.9|456.4|455.6|35570
1487134800000|2017-02-15 05:00:00|461.1|460.3|463.2|462.4|465.2|464.4|456.5|455.7|32298
1487221200000|2017-02-16 05:00:00|463.1|462.3|452.8|452|473.9|473.1|452.8|452|53132
1487307600000|2017-02-17 05:00:00|453|452.2|453.6|452.8|457.4|456.6|451.6|450.8|34660
1487566800000|2017-02-20 05:00:00|450.3|449.5|451|450.2|452|451.2|449.7|448.9|1892
1487653200000|2017-02-21 05:00:00|450.9|450.1|449.3|448.5|452|451.2|446.4|445.6|33414
1487739600000|2017-02-22 05:00:00|449.6|448.8|454.4|453.6|456.1|455.3|447.4|446.6|28947
1487826000000|2017-02-23 05:00:00|454.7|453.9|449|448.2|456.3|455.5|448.4|447.6|21628
1487912400000|2017-02-24 05:00:00|448.8|448|445|444.2|450.7|449.9|443.3|442.5|50483
1488085200000|2017-02-26 05:00:00|444.6|443.8|444.6|443.8|445.3|444.5|443.3|442.5|2220
1488171600000|2017-02-27 05:00:00|444.8|444|438.4|437.6|445.1|444.3|435.4|434.6|53241
1488258000000|2017-02-28 05:00:00|438.6|437.8|441.6|440.8|452.1|451.3|436.5|435.7|54761
1488344400000|2017-03-01 05:00:00|441.5|440.7|456.7|455.9|457|456.2|440|439.2|43349
1488430800000|2017-03-02 05:00:00|456.9|456.1|448.9|448.1|457|456.2|447.7|446.9|34266
1488517200000|2017-03-03 05:00:00|448.6|447.8|450.8|450|453.6|452.8|446.1|445.3|24124
1488690000000|2017-03-05 05:00:00|455.3|454.5|457.1|456.3|457.3|456.5|455.1|454.3|2876
1488776400000|2017-03-06 05:00:00|457.6|456.8|457.8|457|461.3|460.5|455.4|454.6|29477
1488862800000|2017-03-07 05:00:00|458|457.2|453.7|452.9|459.3|458.5|449.8|449|30007
1488949200000|2017-03-08 05:00:00|453.5|452.7|447.5|446.7|453.8|453|444.6|443.8|31428
1489035600000|2017-03-09 05:00:00|447.6|446.8|442.8|442|450.1|449.3|441.9|441.1|37022
1489122000000|2017-03-10 05:00:00|442.5|441.7|440.4|439.6|445.1|444.3|439.4|438.6|26975
1489294800000|2017-03-12 05:00:00|440.8|440|440.1|439.3|442|441.2|439.3|438.5|1753
1489377600000|2017-03-13 04:00:00|439.9|439.1|432.1|431.3|440.4|439.6|430.2|429.4|41334
1489464000000|2017-03-14 04:00:00|432.3|431.5|433.1|432.3|434.9|434.1|429.2|428.4|33510
1489550400000|2017-03-15 04:00:00|432.8|432|439.6|438.8|439.6|438.8|432.8|432|31370
1489636800000|2017-03-16 04:00:00|439.8|439|436.8|436|441.6|440.8|435.6|434.8|24103
1489723200000|2017-03-17 04:00:00|436.9|436.1|438|437.2|438.9|438.1|434.2|433.4|17383
1489896000000|2017-03-19 04:00:00|441.3|440.5|443.3|442.5|443.8|443|441.3|440.5|2829
1489982400000|2017-03-20 04:00:00|443.6|442.8|431.1|430.3|444.4|443.6|430.4|429.6|30852
1490068800000|2017-03-21 04:00:00|430.9|430.1|427.4|426.6|432|431.2|425.5|424.7|35108
1490155200000|2017-03-22 04:00:00|427.5|426.7|425.4|424.6|429.3|428.5|424.1|423.3|32283
1490241600000|2017-03-23 04:00:00|425.6|424.8|424.8|424|427.5|426.7|423|422.2|26303
1490328000000|2017-03-24 04:00:00|425.1|424.3|428.2|427.4|429.1|428.3|424.9|424.1|26921
1490500800000|2017-03-26 04:00:00|429|428.2|427|426.2|429.2|428.4|426.3|425.5|2285
1490587200000|2017-03-27 04:00:00|427.2|426.4|424.8|424|428|427.2|422.1|421.3|29973
1490673600000|2017-03-28 04:00:00|424.9|424.1|428.8|428|429.4|428.6|423.4|422.6|29544
1490760000000|2017-03-29 04:00:00|428.9|428.1|428.8|428|431.3|430.5|426.5|425.7|28379
1490846400000|2017-03-30 04:00:00|428.9|428.1|426.2|425.4|429.3|428.5|423.7|422.9|30186
1490932800000|2017-03-31 04:00:00|426|425.2|431|430.2|436.3|435.5|421.2|420.4|44290
1491105600000|2017-04-02 04:00:00|434.7|433.9|435.6|434.8|436.2|435.4|433.9|433.1|3811
1491192000000|2017-04-03 04:00:00|435.4|434.6|433.5|432.7|438.5|437.7|430.6|429.8|33971
1491278400000|2017-04-04 04:00:00|433.3|432.5|433.3|432.5|436.8|436|431.8|431|28347
1491364800000|2017-04-05 04:00:00|433.2|432.4|434.9|434.1|435.8|435|430.8|430|37169
1491451200000|2017-04-06 04:00:00|435.1|434.3|429.1|428.3|435.8|435|427.4|426.6|26444
1491537600000|2017-04-07 04:00:00|428.8|428|430.4|429.6|430.7|429.9|425.1|424.3|46487
1491710400000|2017-04-09 04:00:00|429.7|428.2|430.1|429.3|432.5|431.7|428.7|427.9|673
1491796800000|2017-04-10 04:00:00|430.2|429.4|436.1|435.3|436.4|435.6|428.5|427.7|42740
1491883200000|2017-04-11 04:00:00|436.2|435.4|440.3|439.5|441.7|440.9|430.5|429.7|64767
1491969600000|2017-04-12 04:00:00|440.1|439.3|441.3|440.5|443.3|442.5|438.9|438.1|55693
1492056000000|2017-04-13 04:00:00|441.6|440.8|436.4|435.6|442.9|442.1|436.3|435.5|51514
1492315200000|2017-04-16 04:00:00|438.3|437.5|438.4|437.6|438.8|438|437.4|436.6|2544
1492401600000|2017-04-17 04:00:00|438.3|437.5|430.9|430.1|439.4|438.6|428.5|427.7|33025
1492488000000|2017-04-18 04:00:00|430.7|429.9|431.3|430.5|432.4|431.6|427.9|427.1|38195
1492574400000|2017-04-19 04:00:00|431.2|430.4|429.1|428.3|435.2|434.4|427.5|426.7|28495
1492660800000|2017-04-20 04:00:00|429.2|428.4|416.3|415.5|431.7|430.9|415.8|415|41536
1492747200000|2017-04-21 04:00:00|416.4|415.6|416|415.2|418.8|418|411.2|410.4|39689
1492920000000|2017-04-23 04:00:00|419.2|418.4|419.1|418.3|420|419.2|418.7|417.9|1559
1493006400000|2017-04-24 04:00:00|418.8|418|413.7|412.9|420.2|419.4|413.5|412.7|22660
1493092800000|2017-04-25 04:00:00|413.8|413|423.9|423.1|425.2|424.4|411.7|410.9|31997
1493179200000|2017-04-26 04:00:00|423.7|422.9|423.8|423|428|427.2|420.1|419.3|55542
1493265600000|2017-04-27 04:00:00|423.6|422.8|429.1|428.3|430.3|429.5|420.9|420.1|50014
1493352000000|2017-04-28 04:00:00|429.3|428.5|429.2|428.4|430.8|430|426.8|426|35019
1493524800000|2017-04-30 04:00:00|437.4|436.6|439.6|438.8|440.7|439.9|437.1|436.3|9752
1493611200000|2017-05-01 04:00:00|439.8|439|457.8|457|457.8|457|438.6|437.8|82887
1493697600000|2017-05-02 04:00:00|458.1|457.3|451.1|450.3|459.6|458.8|446.8|446|76410
1493784000000|2017-05-03 04:00:00|450.9|450.1|451.1|450.3|454.7|453.9|444.8|444|53487
1493870400000|2017-05-04 04:00:00|450.8|450|435.5|434.7|451.1|450.3|435.1|434.3|60538
1493956800000|2017-05-05 04:00:00|435.7|434.9|441.8|441|442.7|441.9|435.2|434.4|31882
1494129600000|2017-05-07 04:00:00|440.2|439.4|438.4|437.6|440.9|440.1|437.3|436.5|2387
1494216000000|2017-05-08 04:00:00|438.6|437.8|432.7|431.9|439.6|438.8|432.4|431.6|35729
1494302400000|2017-05-09 04:00:00|432.9|432.1|429.6|428.8|434.3|433.5|428.6|427.8|33850
1494388800000|2017-05-10 04:00:00|429.3|428.5|432.9|432.1|435.8|435|426.3|425.5|48008
1494475200000|2017-05-11 04:00:00|433.1|432.3|434.8|434|436.3|435.5|428.9|428.1|34162
1494561600000|2017-05-12 04:00:00|435.1|434.3|433.7|432.9|438.2|437.4|431.9|431.1|28156
1494734400000|2017-05-14 04:00:00|431.5|430.7|430.7|429.9|432|431.2|430.2|429.4|1814
1494820800000|2017-05-15 04:00:00|430.8|430|424|423.2|431|430.2|422.7|421.9|35781
1494907200000|2017-05-16 04:00:00|424.3|423.5|428.4|427.6|428.4|427.6|421.9|421.1|40699
1494993600000|2017-05-17 04:00:00|428.2|427.4|427.4|426.6|433.7|432.9|426.6|425.8|38097
1495080000000|2017-05-18 04:00:00|427.6|426.8|430.1|429.3|430.3|429.5|423.3|422.5|35508
1495166400000|2017-05-19 04:00:00|430.4|429.6|438.4|437.6|438.7|437.9|429.9|429.1|29002
1495339200000|2017-05-21 04:00:00|439.7|438.9|440.7|439.9|441.7|440.9|439.7|438.9|2585
1495425600000|2017-05-22 04:00:00|440.5|439.7|436.7|435.9|445|444.2|436.4|435.6|37259
1495512000000|2017-05-23 04:00:00|435.9|435.1|431.8|431|438.6|437.8|431.2|430.4|32931
1495598400000|2017-05-24 04:00:00|431.6|430.8|438.5|437.7|438.5|437.7|430.8|430|29223
1495684800000|2017-05-25 04:00:00|438.3|437.5|434|433.2|439.1|438.3|433.4|432.6|24965
1495771200000|2017-05-26 04:00:00|433.8|433|442.4|441.6|442.4|441.6|432.8|432|25360
1496030400000|2017-05-29 04:00:00|442.5|441.7|438.9|438.1|443.3|442.5|438.3|437.5|1915
1496116800000|2017-05-30 04:00:00|439.1|438.3|437.7|436.9|440.5|439.7|430.9|430.1|40865
1496203200000|2017-05-31 04:00:00|438|437.2|435.4|434.6|441.1|440.3|433.4|432.6|36270
1496289600000|2017-06-01 04:00:00|435.6|434.8|433.3|432.5|436.2|435.4|426.7|425.9|41057
1496376000000|2017-06-02 04:00:00|433.6|432.8|434.4|433.6|439.1|438.3|432.6|431.8|28687
1496548800000|2017-06-04 04:00:00|434.6|433.8|437.7|436.9|438.9|438.1|434.5|433.7|6906
1496635200000|2017-06-05 04:00:00|437.5|436.7|437.5|436.7|438.2|437.4|431.8|431|40873
1496721600000|2017-06-06 04:00:00|437.7|436.9|445.4|444.6|446.8|446|437|436.2|49992
1496808000000|2017-06-07 04:00:00|445.5|444.7|453.5|452.7|454.7|453.9|444.9|444.1|61517
1496894400000|2017-06-08 04:00:00|453.7|452.9|456.9|456.1|462.3|461.5|453.3|452.5|72940
1496980800000|2017-06-09 04:00:00|457|456.2|453|452.2|460.8|460|450.3|449.5|55133
1497153600000|2017-06-11 04:00:00|450.4|449.6|450.3|449.5|451|450.2|448.9|448.1|2294
1497240000000|2017-06-12 04:00:00|450.2|449.4|445.1|444.3|451.4|450.6|438.8|438|55841
1497326400000|2017-06-13 04:00:00|445.2|444.4|454.2|453.4|455|454.2|444.7|443.9|48606
1497412800000|2017-06-14 04:00:00|454.3|453.5|452.3|451.5|460.1|459.3|449.7|448.9|54606
1497499200000|2017-06-15 04:00:00|452.4|451.6|466.2|465.4|467|466.2|445.7|444.9|56642
1497585600000|2017-06-16 04:00:00|466|465.2|475.4|474.6|477.6|476.8|465.2|464.4|58577
1497758400000|2017-06-18 04:00:00|473.5|472.5|473.1|472.3|473.5|472.5|468.9|468.1|4886
1497844800000|2017-06-19 04:00:00|473|472.2|481.3|480.5|483.4|482.6|471.7|470.9|57243
1497931200000|2017-06-20 04:00:00|481.2|480.4|480.9|480.1|484.7|483.9|473.1|472.3|40847
1498017600000|2017-06-21 04:00:00|481|480.2|472.5|471.7|481.5|480.7|471.7|470.9|36245
1498104000000|2017-06-22 04:00:00|472.6|471.8|470.1|469.3|473.3|472.4|465.8|465|35268
1498190400000|2017-06-23 04:00:00|470|469.2|469|468.2|476.4|475.6|468.7|467.9|31534
1498363200000|2017-06-25 04:00:00|467.6|466.8|468.9|468.1|470.7|469.9|466.6|465.8|2024
1498449600000|2017-06-26 04:00:00|468.8|468|463.5|462.7|469.5|468.7|460.4|459.6|24237
1498536000000|2017-06-27 04:00:00|463.6|462.8|467.1|466.3|468.7|467.9|461.4|460.6|18394
1498622400000|2017-06-28 04:00:00|467.3|466.5|473.6|472.8|473.7|472.9|464.3|463.5|15885
1498708800000|2017-06-29 04:00:00|473.7|472.9|503.5|502.7|504.4|503.6|473.2|472.4|140452
1498795200000|2017-06-30 04:00:00|503.6|502.8|522.9|522.1|523.5|522.7|502.5|501.7|79445
1498968000000|2017-07-02 04:00:00|532|531.2|538.2|537.4|544.5|543.7|531.5|530.7|10918
1499054400000|2017-07-03 04:00:00|538|537.2|551.2|550.4|554.3|553.1|534|533.2|64001
1499227200000|2017-07-05 04:00:00|563.9|563.1|540.3|539.5|565.4|564.6|533|532.2|74896
1499313600000|2017-07-06 04:00:00|540|539.2|531.9|531.1|548.4|547.6|530.8|530|71420
1499400000000|2017-07-07 04:00:00|532.1|531.3|530.8|530|544|543.2|528.5|527.7|46040
1499572800000|2017-07-09 04:00:00|541|540.2|546.9|546.1|547.8|547|539.5|538.7|7516
1499659200000|2017-07-10 04:00:00|546.6|545.8|554.7|553.9|558.7|557.9|543.7|542.9|46161
1499745600000|2017-07-11 04:00:00|554.4|553.6|551.5|550.7|557.2|556.4|540.5|539.7|48639
1499832000000|2017-07-12 04:00:00|551.7|550.9|527.2|526.4|551.8|551|523.1|522.3|53095
1499918400000|2017-07-13 04:00:00|527.3|526.5|518.1|517.3|529.9|529.1|509.7|508.9|52079
1500004800000|2017-07-14 04:00:00|517.9|517.1|513.2|512.4|521|520.2|508.8|508|35036
1500177600000|2017-07-16 04:00:00|511.2|510.4|506.7|505.9|511.2|510.4|504.5|503.7|5152
1500264000000|2017-07-17 04:00:00|507|506.2|517.4|516.6|517.7|516.9|505.8|505|29739
1500350400000|2017-07-18 04:00:00|517.7|516.9|504|503.2|519.8|519|502.7|501.9|37078
1500436800000|2017-07-19 04:00:00|504.2|503.4|499.6|498.8|511.4|510.6|498.3|497.5|36434
1500523200000|2017-07-20 04:00:00|499.9|499.1|509|508.2|511.6|510.8|499.9|499.1|33235
1500609600000|2017-07-21 04:00:00|509.1|508.3|504.4|503.6|513.3|512.5|500.9|500.1|35836
1500782400000|2017-07-23 04:00:00|499.5|498.7|497.1|496.3|500.5|499.7|495.3|494.5|3970
1500868800000|2017-07-24 04:00:00|497.3|496.5|496.3|495.5|499.9|498.6|487.8|487|46872
1500955200000|2017-07-25 04:00:00|496.5|495.7|481.7|480.9|497.3|496.5|478.5|477.7|43389
1501041600000|2017-07-26 04:00:00|481.5|480.7|488.8|488|489.6|488.8|479.7|478.9|33459
1501128000000|2017-07-27 04:00:00|488.7|487.9|485.8|485|491.3|490.5|484.1|483.3|26706
1501214400000|2017-07-28 04:00:00|486|485.2|487.7|486.9|495.5|494.7|485.3|484.5|26199
1501387200000|2017-07-30 04:00:00|485.8|485.2|484.1|483.5|485.9|485.3|480.4|479.8|2896
1501473600000|2017-07-31 04:00:00|483.8|483.2|484.6|484|488.1|487.5|477.7|477.1|28498
1501560000000|2017-08-01 04:00:00|484.4|483.8|471.3|470.7|485.7|485.1|469|468.4|42712
1501646400000|2017-08-02 04:00:00|471|470.4|468.1|467.5|475.2|474.6|465|464.4|42638
1501732800000|2017-08-03 04:00:00|467.9|467.3|467.5|466.9|472.7|472.1|463.6|463|36223
1501819200000|2017-08-04 04:00:00|467.3|466.7|465.6|465|471.1|470.5|463.7|463.1|27771
1501992000000|2017-08-06 04:00:00|467.9|467.3|468.8|468.2|470.6|470|467.4|466.8|1749
1502078400000|2017-08-07 04:00:00|469|468.4|476|475.4|477.9|477.3|465.5|464.9|31684
1502164800000|2017-08-08 04:00:00|476.4|475.8|468.9|468.3|479.6|479|466.2|465.6|45778
1502251200000|2017-08-09 04:00:00|468.8|468.2|470.1|469.5|473.4|472.8|466.1|465.5|39196
1502337600000|2017-08-10 04:00:00|470.3|469.7|455.5|454.9|474.4|473.8|452.2|451.6|48272
1502424000000|2017-08-11 04:00:00|455.4|454.8|451.8|451.2|456.8|456.2|447.7|447.1|37748
1502596800000|2017-08-13 04:00:00|451.2|450.6|448.2|447.6|452|451.4|447|446.4|2432
1502683200000|2017-08-14 04:00:00|448.3|447.7|453.7|453.1|455.7|455.1|445.2|444.6|36384
1502769600000|2017-08-15 04:00:00|453.6|453|446|445.4|454.2|453.6|442.3|441.7|37422
1502856000000|2017-08-16 04:00:00|445.9|445.3|436.7|436.1|450.2|449.6|432.3|431.7|37223
1502942400000|2017-08-17 04:00:00|436.8|436.2|432.6|432|436.9|436.3|427.6|427|30219
1503028800000|2017-08-18 04:00:00|432.7|432.1|432.8|432.2|433.1|432.5|427.7|427.1|19510
1503201600000|2017-08-20 04:00:00|430.7|430.1|433|432.4|435|434.4|429.7|429.1|615
1503288000000|2017-08-21 04:00:00|432.8|432.2|430.1|429.5|432.8|432.2|425.8|425.2|15045
1503374400000|2017-08-22 04:00:00|429.9|429.3|420.6|420|430.7|430.1|419.6|419|18946
1503460800000|2017-08-23 04:00:00|420.4|419.8|421.9|421.3|425.7|425.1|419.3|418.7|16769
1503547200000|2017-08-24 04:00:00|422.1|421.5|428|427.4|428.7|427.9|418.5|417.9|17025
1503633600000|2017-08-25 04:00:00|428.1|427.5|427.5|426.9|430.2|429.6|426.2|425.6|15945
1503806400000|2017-08-27 04:00:00|426.5|425|428.5|427.9|429.6|428.8|426.4|425|1344
1503892800000|2017-08-28 04:00:00|428.6|428|420.1|419.5|429|428.4|419.6|419|16803
1503979200000|2017-08-29 04:00:00|420.3|419.7|426.5|425.9|426.5|425.9|416|415.4|41281
1504065600000|2017-08-30 04:00:00|426.3|425.7|426.5|425.9|427.4|426.8|421.4|420.8|34713
1504152000000|2017-08-31 04:00:00|426.3|425.7|432.2|431.6|432.6|432|425.2|424.6|43847
1504238400000|2017-09-01 04:00:00|432|431.4|436.6|436|436.6|436|430.1|429.5|34864
1504497600000|2017-09-04 04:00:00|439.4|438.8|440.4|439.8|440.4|439.8|437.4|436.8|3181
1504584000000|2017-09-05 04:00:00|440.6|440|439.9|439.3|445|444.4|438|437.1|38961
1504670400000|2017-09-06 04:00:00|439.7|439.1|443|442.4|446.1|445.5|438|437.4|32980
1504756800000|2017-09-07 04:00:00|443.1|442.5|436.8|436.2|444.1|443.5|433.9|433.3|32114
1504843200000|2017-09-08 04:00:00|436.6|436|436.2|435.6|440.2|439.6|433.9|433.3|27499
1505016000000|2017-09-10 04:00:00|437.1|436.5|439|438.4|439.2|438.6|437.1|436.5|886
1505102400000|2017-09-11 04:00:00|438.8|438.2|432.8|432.2|438.8|438.2|431.1|430.5|26492
1505188800000|2017-09-12 04:00:00|432.7|432.1|442.4|441.8|444.1|443.5|428.3|427.7|49472
1505275200000|2017-09-13 04:00:00|442.7|442.1|444.5|443.9|449.8|449.2|441.9|441.3|49992
1505361600000|2017-09-14 04:00:00|444.6|444|442.7|442.1|450.8|450.2|441.7|441.1|36576
1505448000000|2017-09-15 04:00:00|442.5|441.9|448.8|448.2|450.8|450.2|441.5|440.9|34601
1505620800000|2017-09-17 04:00:00|449.7|448.7|450.8|450.2|451.9|451.3|448.8|448.2|2224
1505707200000|2017-09-18 04:00:00|451.1|450.5|444.1|443.5|451.3|450.7|443.3|442.7|28009
1505793600000|2017-09-19 04:00:00|444.3|443.7|446.3|445.7|448.1|447.5|437.2|436.6|35021
1505880000000|2017-09-20 04:00:00|446.1|445.5|452.3|451.7|453.7|453.1|445.4|444.8|34024
1505966400000|2017-09-21 04:00:00|452.5|451.9|455.4|454.8|456.3|455.7|447.6|447|32519
1506052800000|2017-09-22 04:00:00|455.6|455|451.6|451|456.9|456.3|450.3|449.7|29489
1506225600000|2017-09-24 04:00:00|451|450.4|447.9|447.3|451.3|450.5|446.8|446.2|2405
1506312000000|2017-09-25 04:00:00|448.1|447.5|458.8|458.2|458.8|458.2|447.9|447.3|31858
1506398400000|2017-09-26 04:00:00|458.5|457.9|457.3|456.7|463.6|463|454.7|454.1|36736
1506484800000|2017-09-27 04:00:00|457.1|456.5|463.9|463.3|465.9|465.3|452.3|451.7|37079
1506571200000|2017-09-28 04:00:00|463.7|463.1|456.4|455.8|464.3|463.7|455.9|455.3|29757
1506657600000|2017-09-29 04:00:00|456.7|456.1|452.6|452|462.5|461.9|450|449.4|42417
1506830400000|2017-10-01 04:00:00|450.2|449.2|450.8|450.2|452.5|451.9|448.8|448.2|2412
1506916800000|2017-10-02 04:00:00|450.9|450.3|449.6|449|451.1|450.5|443.8|443.2|37049
1507003200000|2017-10-03 04:00:00|449.8|449.2|452.3|451.7|454.6|454|448.6|448|43948
1507089600000|2017-10-04 04:00:00|452.1|451.5|448.3|447.7|452.2|451.6|446.1|445.5|30435
1507176000000|2017-10-05 04:00:00|448.2|447.6|447.5|446.9|448.9|448.3|442.9|442.3|29749
1507262400000|2017-10-06 04:00:00|447.3|446.7|448.5|447.9|449.6|449|443.8|443.2|26887
1507435200000|2017-10-08 04:00:00|449.3|448.7|449.2|448.6|451.2|450.6|449.2|448.6|1018
1507521600000|2017-10-09 04:00:00|449|448.4|441.9|441.3|449.2|448.6|441.5|440.9|28794
1507608000000|2017-10-10 04:00:00|442.2|441.6|440.9|440.3|445.7|445.1|440.1|439.5|27734
1507694400000|2017-10-11 04:00:00|440.8|440.2|441|440.4|441.4|440.8|436.2|435.6|33456
1507780800000|2017-10-12 04:00:00|440.8|440.2|438.3|437.7|443.8|443.2|434.6|434|33292
1507867200000|2017-10-13 04:00:00|438.4|437.8|444.8|444.2|447|446.4|437|436.4|24508
1508040000000|2017-10-15 04:00:00|447.4|446.4|446.1|445.5|448.2|447.6|446|445.4|1982
1508126400000|2017-10-16 04:00:00|446.3|445.7|444|443.4|449.6|449|442.6|442|24022
1508212800000|2017-10-17 04:00:00|444.3|443.7|440.8|440.2|447.8|447.2|440.8|440.2|25341
1508299200000|2017-10-18 04:00:00|440.7|440.1|438|437.4|441.6|441|436.7|436.1|25075
1508385600000|2017-10-19 04:00:00|437.8|437.2|440.5|439.9|443.6|443|437.3|436.7|28654
1508472000000|2017-10-20 04:00:00|440.4|439.8|434|433.4|443.3|442.7|433|432.4|24914
1508644800000|2017-10-22 04:00:00|434.4|433.8|435.4|434.8|435.4|434.8|433.5|432.9|1959
1508731200000|2017-10-23 04:00:00|435.3|434.7|446.4|445.8|447.1|446.5|432.2|431.6|42723
1508817600000|2017-10-24 04:00:00|446.5|445.9|445.9|445.3|447|446.4|441.6|441|26462
1508904000000|2017-10-25 04:00:00|446.1|445.5|445.3|444.7|451.3|450.7|442.4|441.8|30720
1508990400000|2017-10-26 04:00:00|445|444.4|439.7|439.1|445.9|445.3|439.2|438.6|23687
1509076800000|2017-10-27 04:00:00|439.6|439|435.7|435.1|440.1|439.5|433.8|433.2|29588
1509249600000|2017-10-29 04:00:00|437.1|436.5|436.1|435.5|437.5|436.9|435.7|435.1|2033
1509336000000|2017-10-30 04:00:00|436.2|435.6|435.3|434.7|437.1|436.5|432.3|431.7|22243
1509422400000|2017-10-31 04:00:00|435.4|434.8|427.7|427.1|436|435.4|425.9|425.3|41799
1509508800000|2017-11-01 04:00:00|427.8|427.2|429.7|429.1|431.5|430.9|426|425.4|33724
1509595200000|2017-11-02 04:00:00|429.8|429.2|438.3|437.7|438.5|437.9|428.2|427.6|35997
1509681600000|2017-11-03 04:00:00|438|437.4|436.9|436.3|439.3|438.7|433|432.4|32990
1509854400000|2017-11-05 04:00:00|438.4|437.8|440.1|439.5|440.7|440.1|438.4|437.8|3063
1509944400000|2017-11-06 05:00:00|439.9|439.3|439.9|439.3|442.1|441.5|438.7|438.1|41017
1510030800000|2017-11-07 05:00:00|439.8|439.2|436.2|435.6|439.9|439.3|434.7|434.1|56151
1510117200000|2017-11-08 05:00:00|436.3|435.7|438|437.4|439.3|438.7|430|429.4|43654
1510203600000|2017-11-09 05:00:00|438.1|437.5|439.1|438.5|442.4|441.8|434.2|433.6|71450
1510290000000|2017-11-10 05:00:00|439.2|438.6|442|441.4|444.6|444|437.5|436.9|54386
1510462800000|2017-11-12 05:00:00|443.1|442.5|440.1|439.5|443.2|442.6|440.1|439.5|1396
1510549200000|2017-11-13 05:00:00|440|439.4|437.9|437.3|440.4|439.8|434.7|434.1|51386
1510635600000|2017-11-14 05:00:00|438|437.4|437.9|437.3|441|440.4|435.7|435.1|42918
1510722000000|2017-11-15 05:00:00|437.7|437.1|433.3|432.7|440.1|439.5|430.7|430.1|36151
1510808400000|2017-11-16 05:00:00|433.4|432.8|435.5|434.9|436.4|435.8|431.7|431.1|33008
1510894800000|2017-11-17 05:00:00|435.6|435|439.1|438.5|439.6|439|434.8|434.2|30031
1511067600000|2017-11-19 05:00:00|439.7|439.1|435.2|434.6|439.7|439.1|435.2|434.6|2208
1511154000000|2017-11-20 05:00:00|435.1|434.5|433.8|433.2|436.7|436.1|432.1|431.5|31299
1511240400000|2017-11-21 05:00:00|433.7|433.1|439.1|438.5|441.2|440.6|432.9|432.3|35119
1511326800000|2017-11-22 05:00:00|439|438.4|437.2|436.2|440.4|439.8|434.6|434|36475
1511413200000|2017-11-23 05:00:00|437.5|436.5|437.2|436.2|437.7|436.7|437.2|436.2|0
1511499600000|2017-11-24 05:00:00|436.7|436.1|430.3|428.8|436.7|436.1|427.3|426.7|28237
1511672400000|2017-11-26 05:00:00|430.7|430.1|429.8|429.2|431.3|430.7|428.7|428.1|2453
1511758800000|2017-11-27 05:00:00|429.7|429.1|426.6|426|430|429.4|424.6|424|24917
1511845200000|2017-11-28 05:00:00|426.7|426.1|427.9|427.3|428.2|427.6|421.5|420.9|26848
1511931600000|2017-11-29 05:00:00|428.2|427.6|431.1|430.5|433.1|432.5|427.8|427.2|56130
1512018000000|2017-11-30 05:00:00|431|430.4|430.2|429.6|435.9|435.3|427.7|427.1|46173
1512104400000|2017-12-01 05:00:00|430.4|429.8|436|435.4|436|435.4|429|428.4|32143
1512277200000|2017-12-03 05:00:00|436.8|436.2|439.7|439.1|440.1|439.5|436.8|436.2|2310
1512363600000|2017-12-04 05:00:00|439.9|439.3|432.8|432.2|440.5|439.9|432.2|431.6|28325
1512450000000|2017-12-05 05:00:00|433|432.4|431.2|430.6|433.9|433.3|429|428.4|24794
1512536400000|2017-12-06 05:00:00|430.9|430.3|424|423.4|431.1|430.5|421.9|421.3|33404
1512622800000|2017-12-07 05:00:00|423.8|423.2|421|420.4|424.1|423.5|418.1|417.5|31695
1512709200000|2017-12-08 05:00:00|421.2|420.6|417|416.4|423.3|422.7|416.6|416|26276
1512882000000|2017-12-10 05:00:00|417.5|416.9|416.9|416.3|418|417.4|416.6|416|1864
1512968400000|2017-12-11 05:00:00|416.7|416.1|412.4|411.8|416.9|416.3|410.4|409.8|40231
1513054800000|2017-12-12 05:00:00|412.2|411.6|413.2|412.6|418.6|418|410.6|410|40406
1513141200000|2017-12-13 05:00:00|413.5|412.9|418.5|417.9|419.1|418.5|412.3|411.7|30826
1513227600000|2017-12-14 05:00:00|418.2|417.6|420.6|420|421|420.4|416.5|415.9|26752
1513314000000|2017-12-15 05:00:00|420.3|419.7|419.1|418.5|422.1|421.5|415.9|415.3|25656
1513486800000|2017-12-17 05:00:00|421.9|420.4|422.5|421.9|423|422.4|421.2|420.4|2228
1513573200000|2017-12-18 05:00:00|422.3|421.7|422.7|422.1|424.3|423.7|420.3|419.7|21787
1513659600000|2017-12-19 05:00:00|422.4|421.8|420|419.4|425|424.4|420|419.4|20224
1513746000000|2017-12-20 05:00:00|420.3|419.7|425.7|425.1|426.2|425.6|417.4|416.8|27404
1513832400000|2017-12-21 05:00:00|425.9|425.3|428|427.4|429|428.4|423.9|423.3|23905
1513918800000|2017-12-22 05:00:00|428.3|427.7|426.6|425.6|430.3|429.7|425.9|425.3|19346
1514264400000|2017-12-26 05:00:00|426.5|425.9|424.6|424|428.7|428.1|423.1|422.5|12123
1514350800000|2017-12-27 05:00:00|424.4|423.8|430|429.4|430.4|429.8|423.1|422.5|19219
1514437200000|2017-12-28 05:00:00|430.2|429.6|429.1|428.5|430.8|430.2|427.8|427.2|15173
1514523600000|2017-12-29 05:00:00|428.8|428.2|430|429.4|430.5|429.9|426.4|425.8|17179
1514869200000|2018-01-02 05:00:00|438.2|437.6|438.2|437.6|439.2|438.6|435.7|435.1|23865
1514955600000|2018-01-03 05:00:00|438.5|437.9|437.4|436.8|440|439.4|435.2|434.6|34017
1515042000000|2018-01-04 05:00:00|437.3|436.7|436|435.4|439.1|438.5|434.4|433.8|30441
1515128400000|2018-01-05 05:00:00|436.1|435.5|434.4|433.8|437|436.4|431.1|430.5|30911
1515301200000|2018-01-07 05:00:00|433.8|433.2|433|432.4|433.8|433.2|432.3|431.7|1818
1515387600000|2018-01-08 05:00:00|432.8|432.2|430.9|430.3|435.9|435.3|429.7|429.1|36681
1515474000000|2018-01-09 05:00:00|431.1|430.5|437.1|436.5|437.6|437|429.5|428.9|30866
1515560400000|2018-01-10 05:00:00|436.9|436.3|437.5|436.9|439.1|438.5|435.6|435|33286
1515646800000|2018-01-11 05:00:00|437.7|437.1|438|437.4|438.7|438.1|433.3|432.7|43004
1515733200000|2018-01-12 05:00:00|437.9|437.3|425.4|424.8|440.4|439.8|423.6|423|53853
1515992400000|2018-01-15 05:00:00|426|425.4|423|422.4|428|427.4|422.9|422.3|3525
1516078800000|2018-01-16 05:00:00|423.2|422.6|422|421.4|423.4|422.8|418.6|418|42370
1516165200000|2018-01-17 05:00:00|422.1|421.5|427.8|427.2|428.5|427.9|420.9|420.3|27803
1516251600000|2018-01-18 05:00:00|427.5|426.9|432.1|431.5|432.2|431.6|427.3|426.7|27434
1516338000000|2018-01-19 05:00:00|432.2|431.6|428.9|428.3|432.7|432.1|427.1|426.5|21072
1516510800000|2018-01-21 05:00:00|430.2|429.6|431.8|431.2|432.6|432|430|429.4|2262
1516597200000|2018-01-22 05:00:00|432|431.4|430.5|429.9|433.2|432.6|429|428.4|27207
1516683600000|2018-01-23 05:00:00|430.4|429.8|427.9|427.3|431.2|430.6|425.8|425.2|30407
1516770000000|2018-01-24 05:00:00|428|427.4|441|440.4|441.2|440.6|426.9|426.3|51054
1516856400000|2018-01-25 05:00:00|440.8|440.2|442.8|442.2|444.8|444.2|435.9|435.3|48208
1516942800000|2018-01-26 05:00:00|442.7|442.1|448.1|447.5|448.9|448.3|442.3|441.7|37940
1517115600000|2018-01-28 05:00:00|450.3|449.7|453.8|453.2|454.2|453.6|450.3|449.7|5673
1517202000000|2018-01-29 05:00:00|453.9|453.3|461.7|461.1|462.2|461.6|451.7|451.1|56418
1517288400000|2018-01-30 05:00:00|461.8|461.2|464.8|464.2|466|465.4|458.7|458.1|58307
1517374800000|2018-01-31 05:00:00|464.5|463.9|454.3|453.7|464.8|464.2|453.3|452.7|62398
1517461200000|2018-02-01 05:00:00|454.4|453.8|457.4|456.8|458.9|458.3|451|450.4|48250
1517547600000|2018-02-02 05:00:00|457.3|456.7|454.5|453.9|457.3|456.7|452.6|452|32770
1517720400000|2018-02-04 05:00:00|450.8|450.2|448.9|448.3|450.8|450.2|447.3|446.7|2962
1517806800000|2018-02-05 05:00:00|448.8|448.2|447.9|447.3|453.8|453.2|446.8|446.2|51330
1517893200000|2018-02-06 05:00:00|447.8|447.2|457.3|456.7|458.1|457.5|446.6|446|41261
1517979600000|2018-02-07 05:00:00|457.2|456.6|467.3|466.7|472.4|471.8|457.1|456.5|69480
1518066000000|2018-02-08 05:00:00|467.5|466.9|462.7|462.1|468.3|467.7|460.2|459.6|64520
1518152400000|2018-02-09 05:00:00|462.5|461.9|457.4|456.8|462.7|462.1|456.5|455.9|58273
1518325200000|2018-02-11 05:00:00|460.2|459.6|464.6|464|465.4|464.8|459.5|458.9|4764
1518411600000|2018-02-12 05:00:00|464.9|464.3|473.5|472.9|475.8|475.2|462.1|461.5|64333
1518498000000|2018-02-13 05:00:00|473|472.4|464.3|463.7|475.1|474.5|463.1|462.5|69889
1518584400000|2018-02-14 05:00:00|464.2|463.6|464.7|464.1|470.1|469.5|463.6|463|42848
1518670800000|2018-02-15 05:00:00|465.2|464.6|474.1|473.5|474.1|473.5|462|461.4|37573
1518757200000|2018-02-16 05:00:00|474.3|473.7|468.3|467.7|474.3|473.7|466.6|466|34453
1519016400000|2018-02-19 05:00:00|470.6|470|471.1|470.5|473.5|472.9|469.1|468.5|5489
1519102800000|2018-02-20 05:00:00|471.2|470.6|455.9|455.3|473.6|473|455.7|455.1|42220
1519189200000|2018-02-21 05:00:00|455.8|455.2|457.4|456.8|462.2|461.6|455.7|455.1|34191
1519275600000|2018-02-22 05:00:00|457.5|456.9|463.7|463.1|464.7|464.1|455.1|454.5|27406
1519362000000|2018-02-23 05:00:00|463.5|462.9|462|461.4|466.8|466.2|461.6|461|25397
1519534800000|2018-02-25 05:00:00|466.8|466.2|466.8|466.2|469.3|468.7|466|465.4|2185
1519621200000|2018-02-26 05:00:00|466.9|466.3|473.3|472.7|474.8|474.2|466.8|466.2|31629
1519707600000|2018-02-27 05:00:00|473.5|472.9|476.6|476|477.5|476.7|471.8|471.2|23410
1519794000000|2018-02-28 05:00:00|476.7|476.1|495|494.4|498|497.4|476.3|475.3|75321
1519880400000|2018-03-01 05:00:00|495.1|494.5|513.8|513.2|517.5|516.9|488.6|488|71808
1519966800000|2018-03-02 05:00:00|513.7|513.1|498.4|497.8|515.6|515|492.7|492.1|64204
1520139600000|2018-03-04 05:00:00|506.1|505.5|501.2|500.6|509.7|509.1|499.4|498.8|4267
1520226000000|2018-03-05 05:00:00|501|500.4|502.6|502|509.8|509.2|494.9|494.3|36889
1520312400000|2018-03-06 05:00:00|502.4|501.8|502.8|502.2|507.4|506.8|495.3|494.7|40440
1520398800000|2018-03-07 05:00:00|502.6|502|497.6|497|509.7|509.1|496.1|495.5|43482
1520485200000|2018-03-08 05:00:00|497.7|497.1|494|493.4|502.5|501.9|490.5|489.9|46234
1520571600000|2018-03-09 05:00:00|494.2|493.6|490.6|490|496.5|495.9|486.4|485.8|31589
1520744400000|2018-03-11 05:00:00|488.9|488.3|488.4|487.8|490.2|489.6|486|485.4|2433
1520827200000|2018-03-12 04:00:00|488.7|488.1|492.9|492.3|494.9|494.3|483.5|482.9|33054
1520913600000|2018-03-13 04:00:00|492.7|492.1|485.5|484.9|498.2|497.6|484.4|483.8|43677
1521000000000|2018-03-14 04:00:00|485.6|485|493.3|492.7|494|493.4|483.5|482.9|33651
1521086400000|2018-03-15 04:00:00|493|492.4|482.5|481.9|493.8|493.2|476.9|476.3|35053
1521172800000|2018-03-16 04:00:00|482.4|481.8|469.2|468.6|483.1|482.5|468.2|467.6|38346
1521345600000|2018-03-18 04:00:00|466.8|465.8|463.7|463.1|467.6|467|463.4|462.8|4698
1521432000000|2018-03-19 04:00:00|463.5|462.9|457.6|457|466|465.4|452.3|451.7|50795
1521518400000|2018-03-20 04:00:00|457.9|457.3|455.3|454.7|459.5|458.9|453.5|452.9|46730
1521604800000|2018-03-21 04:00:00|455|454.4|454.5|453.9|458|457.4|449.1|448.5|40785
1521691200000|2018-03-22 04:00:00|454.3|453.7|461.1|460.5|462.1|461.5|454|453.4|29589
1521777600000|2018-03-23 04:00:00|461.3|460.7|463|462.4|464.5|463.9|449.5|448.9|36235
1521950400000|2018-03-25 04:00:00|465.9|465.3|465.9|465.3|467.1|466.5|463.6|463|2468
1522036800000|2018-03-26 04:00:00|466.1|465.5|456.4|455.8|466.9|466.3|455|454.4|29473
1522123200000|2018-03-27 04:00:00|456.5|455.9|453.7|453.1|461.4|460.8|453.1|452.5|26542
1522209600000|2018-03-28 04:00:00|453.5|452.9|451.2|450.6|456.8|456.2|449|448.4|27891
1522296000000|2018-03-29 04:00:00|451.1|450.5|456.6|456|460.3|459.7|446.4|445.8|37519
1522555200000|2018-04-01 04:00:00|459.8|459.2|461.6|461|462.7|462.1|459.8|459.2|3645
1522641600000|2018-04-02 04:00:00|461.9|461.3|455.5|454.9|462.8|462.2|451.8|451.2|31156
1522728000000|2018-04-03 04:00:00|455.6|455|467.2|466.6|469.4|468.8|454.7|454.1|44592
1522814400000|2018-04-04 04:00:00|467.1|466.5|466.9|466.3|467.7|467.1|453.2|452.6|49582
1522900800000|2018-04-05 04:00:00|466.8|466.2|471.2|470.6|472.8|472.2|464.6|464|34379
1522987200000|2018-04-06 04:00:00|471.1|470.5|478.4|477.8|479.2|478.6|466|465.4|34850
1523160000000|2018-04-08 04:00:00|485.7|484.2|485.2|484.6|489|488.4|484.9|484|3709
1523246400000|2018-04-09 04:00:00|485.4|484.8|494.6|494|500.4|499.8|482.2|481.6|61333
1523332800000|2018-04-10 04:00:00|494.7|494.1|497.3|496.7|501.7|501.1|490.5|489.9|61274
1523419200000|2018-04-11 04:00:00|497.1|496.5|491.1|490.5|499.8|499.2|489.8|489.2|52434
1523505600000|2018-04-12 04:00:00|490.9|490.3|486.2|485.6|491.7|491.1|483.6|483|38084
1523592000000|2018-04-13 04:00:00|486.4|485.8|482.5|481.9|487|486.4|478.2|477.6|32430
1523764800000|2018-04-15 04:00:00|475.8|475.2|477|476.4|477.5|476.9|474.7|474.1|1993
1523851200000|2018-04-16 04:00:00|476.8|476.2|472.5|471.9|479.4|478.8|471|470.4|40735
1523937600000|2018-04-17 04:00:00|472.6|472|476.8|476.2|480|479.4|470.8|470.2|33138
1524024000000|2018-04-18 04:00:00|476.9|476.3|487.2|486.6|488.6|488|476.6|476|27331
1524110400000|2018-04-19 04:00:00|487.1|486.5|482.3|481.7|488.1|487.5|480.2|479.6|21864
1524196800000|2018-04-20 04:00:00|482.4|481.8|475.6|475|482.5|481.9|475.1|474.5|21036
1524369600000|2018-04-22 04:00:00|473.1|471.6|477.9|477.3|478.5|477.9|470.7|470.1|1486
1524456000000|2018-04-23 04:00:00|478|477.4|469.8|469.2|478.1|477.5|468.1|467.5|33512
1524542400000|2018-04-24 04:00:00|469.9|469.3|483.2|482.6|484|483.4|464.2|463.6|17481
1524628800000|2018-04-25 04:00:00|483.1|482.5|499.9|499.3|500.8|500.2|481.6|481|17290
1524715200000|2018-04-26 04:00:00|500|499.4|490.6|490|500.2|499.6|484.8|484.2|69134
1524801600000|2018-04-27 04:00:00|490.8|490.2|498.1|497.5|498.2|497.6|486.8|486.2|31168
1524974400000|2018-04-29 04:00:00|501|500|502.5|501.9|505.8|505.2|500.8|500|3757
1525060800000|2018-04-30 04:00:00|502.3|501.7|509.4|508.8|515.3|514.3|501.3|500.7|48627
1525147200000|2018-05-01 04:00:00|509.5|508.9|526.5|525.9|530|529.4|507|506.4|52005
1525233600000|2018-05-02 04:00:00|526.4|525.8|521.6|521|534.5|533.9|521.5|520.9|52903
1525320000000|2018-05-03 04:00:00|521.3|520.7|536.4|535.8|539.1|538.5|521.1|520.5|37423
1525406400000|2018-05-04 04:00:00|536.3|535.7|524.8|524.2|536.4|535.8|524.5|523.9|40838
1525579200000|2018-05-06 04:00:00|522.6|521.6|520.5|519.9|524.1|523.5|516.9|516.3|4142
1525665600000|2018-05-07 04:00:00|520.4|519.8|510.3|509.7|521.8|521.2|509.6|508.9|34055
1525752000000|2018-05-08 04:00:00|510.5|509.9|512.9|512.3|520.7|520.1|507.5|506.9|35929
1525838400000|2018-05-09 04:00:00|513|512.4|512.8|512.2|515.1|514.5|506.9|506.3|30374
1525924800000|2018-05-10 04:00:00|512.7|512.1|503.5|502.9|515.3|514.7|500.8|500.2|35818
1526011200000|2018-05-11 04:00:00|503.6|503|497.4|496.8|505.2|504.6|497.1|496.5|28569
1526184000000|2018-05-13 04:00:00|498.6|497.6|495.5|494.9|498.6|497.7|494.7|494.1|3739
1526270400000|2018-05-14 04:00:00|495.2|494.6|495.5|494.9|497.3|496.7|490.9|490.3|38301
1526356800000|2018-05-15 04:00:00|495.8|495.2|495|494.4|496|495.4|487.1|486.5|36187
1526443200000|2018-05-16 04:00:00|495.2|494.6|499.3|498.7|499.6|499|492.2|491.6|30448
1526529600000|2018-05-17 04:00:00|499|498.4|507.7|507.1|508.1|507.5|496.5|495.9|36440
1526616000000|2018-05-18 04:00:00|507.8|507.2|519.6|519|520.2|519.6|502.6|502|45255
1526788800000|2018-05-20 04:00:00|524.9|524.3|525.1|524.5|527.5|526.9|524.8|524.2|3662
1526875200000|2018-05-21 04:00:00|525.2|524.6|508.8|508.2|525.8|525.2|506.2|505.6|47179
1526961600000|2018-05-22 04:00:00|508.5|507.9|525.7|525.1|532.7|532.1|508.5|507.9|56757
1527048000000|2018-05-23 04:00:00|526|525.4|533.8|533.2|536.5|535.9|520.3|519.7|43338
1527134400000|2018-05-24 04:00:00|533.9|533.3|534.8|534.2|548|547.4|532.2|531.6|68217
1527220800000|2018-05-25 04:00:00|534.9|534.3|548.3|547.7|548.3|547.7|533.4|532.8|40626
1527393600000|2018-05-27 04:00:00|546.9|546.3|547|546.4|547.3|546.7|546.9|546.3|0
1527480000000|2018-05-28 04:00:00|552.7|552.1|554.7|554.1|556.4|555.8|552.6|552|4743
1527566400000|2018-05-29 04:00:00|554.8|554.2|533.5|532.9|558.5|557.9|532.2|531.6|65209
1527652800000|2018-05-30 04:00:00|533.3|532.7|524.2|523.6|534.8|534.2|521.7|521.1|50508
1527739200000|2018-05-31 04:00:00|524.3|523.7|532.5|531.9|536.7|536.1|520.6|520|42911
1527825600000|2018-06-01 04:00:00|532.8|532.2|528.6|528|533.6|533|524|523.4|43330
1527998400000|2018-06-03 04:00:00|526.9|526.3|525.8|525.2|527.2|526.5|524.2|523.6|2063
1528084800000|2018-06-04 04:00:00|525.6|525|516.5|515.9|525.8|525.2|510.1|509.5|55978
1528171200000|2018-06-05 04:00:00|516.4|515.8|520.5|519.9|525.4|524.8|514.7|514.1|47497
1528257600000|2018-06-06 04:00:00|520.3|519.7|533.8|533.2|538.2|537.6|519.3|518.7|50123
1528344000000|2018-06-07 04:00:00|533.6|533|534.8|534.2|544.1|543.5|530.3|529.7|58213
1528430400000|2018-06-08 04:00:00|534.9|534.3|530.7|529.2|540.7|540.1|521.2|520.6|53318
1528603200000|2018-06-10 04:00:00|528.1|527.5|531.6|531|535.9|535.3|528.1|527.4|3087
1528689600000|2018-06-11 04:00:00|531.4|530.8|520.3|519.7|532.8|532.2|518.4|517.8|49008
1528776000000|2018-06-12 04:00:00|520.2|519.6|537|536.4|546.2|545.6|519.1|518.5|75048
1528862400000|2018-06-13 04:00:00|537.3|536.7|520.1|519.5|542.3|541.7|515.3|514.7|55951
1528948800000|2018-06-14 04:00:00|520.2|519.6|508.5|507.9|522.2|521.6|507.5|506.9|52601
1529035200000|2018-06-15 04:00:00|508.4|507.8|507.8|507.2|517.2|516.6|496.3|495.7|46345
1529208000000|2018-06-17 04:00:00|503.9|503.3|502.6|502|507.3|506.7|501.7|501.1|2344
1529294400000|2018-06-18 04:00:00|502.5|501.9|493.2|492.6|505.5|504.9|493|492.4|37943
1529380800000|2018-06-19 04:00:00|493|492.4|489.3|488.7|493.5|492.9|475.6|475|49459
1529467200000|2018-06-20 04:00:00|489.2|488.6|491.7|491.1|499.3|498.7|482.7|482.1|30646
1529553600000|2018-06-21 04:00:00|491.6|491|501.5|500.9|506.2|505.6|489.5|488.8|29683
1529640000000|2018-06-22 04:00:00|501.4|500.8|498.5|497.9|505.6|505|494.9|494.3|20121
1529812800000|2018-06-24 04:00:00|500.1|498.6|491.3|490.7|500.1|499.1|489.7|489.1|1759
1529899200000|2018-06-25 04:00:00|491.4|490.8|486|485.4|492.3|491.7|483.6|483|15802
1529985600000|2018-06-26 04:00:00|485.9|485.3|482.7|482.1|492.2|491.6|476.9|476.3|17578
1530072000000|2018-06-27 04:00:00|482.8|482.2|483.9|483.3|489.6|489|481|480.4|58758
1530158400000|2018-06-28 04:00:00|484.1|483.5|485.1|484.5|490.7|490.1|481.6|481|33500
1530244800000|2018-06-29 04:00:00|485.2|484.6|500.9|500.3|508.4|507.8|485.1|484.5|57413
1530417600000|2018-07-01 04:00:00|502.3|500.8|502|501.4|505.5|504.9|501.1|500.1|1910
1530504000000|2018-07-02 04:00:00|501.9|501.3|485.3|484.7|509.3|508.7|479.7|479.1|49376
1530590400000|2018-07-03 04:00:00|485.4|484.8|491.6|490.1|493.5|492.9|484.9|484.3|25149
1530763200000|2018-07-05 04:00:00|497.3|496.7|502.3|501.7|508.5|507.9|497.1|496.5|37801
1530849600000|2018-07-06 04:00:00|502.5|501.9|514.2|513.6|516.5|515.9|498.5|497.9|32642
1531022400000|2018-07-08 04:00:00|514|513.4|509.5|508.9|514|513.4|503.9|503.3|2548
1531108800000|2018-07-09 04:00:00|509.4|508.8|502.4|501.8|511.6|511|499.4|498.8|27402
1531195200000|2018-07-10 04:00:00|502.6|502|489.4|488.8|503.4|502.8|486.9|486.3|44169
1531281600000|2018-07-11 04:00:00|489.5|488.9|475.9|475.3|490.4|489.8|471.6|471|47036
1531368000000|2018-07-12 04:00:00|476.4|475.8|490|489.4|491.8|491.2|473.3|472.7|42251
1531454400000|2018-07-13 04:00:00|490.2|489.6|496.8|496.2|498.1|497.5|481.8|481.2|40155
1531627200000|2018-07-15 04:00:00|496.9|495.4|494|493.4|498.5|497.9|493.4|492.8|1792
1531713600000|2018-07-16 04:00:00|494.2|493.6|493.2|492.6|499.6|499|488.1|487.5|33080
1531800000000|2018-07-17 04:00:00|493.4|492.8|503.5|502.9|506.3|505.7|492.7|492.1|35479
1531886400000|2018-07-18 04:00:00|503.3|502.7|496.2|495.6|506.2|505.6|493.6|493|27559
1531972800000|2018-07-19 04:00:00|496.3|495.7|506.1|505.5|509.1|508.5|492.4|491.8|29688
1532059200000|2018-07-20 04:00:00|505.8|505.2|517.8|517.2|522|521.4|505.8|505.2|33212
1532232000000|2018-07-22 04:00:00|521.5|520.9|516.7|516.1|523.1|522.5|516.7|516.1|2608
1532318400000|2018-07-23 04:00:00|516.6|516|515.3|514.7|525.5|524.9|513.9|513.3|36730
1532404800000|2018-07-24 04:00:00|515.2|514.6|517.5|516.9|519.9|519.3|509.1|508.5|34382
1532491200000|2018-07-25 04:00:00|517.4|516.8|551.6|551|552.2|551.6|517.3|516.7|67858
1532577600000|2018-07-26 04:00:00|551.7|551.1|545.2|544.6|558|557.4|536.8|536.2|68124
1532664000000|2018-07-27 04:00:00|545|544.4|535|534.4|546.6|546|530.3|529.7|44487
1532836800000|2018-07-29 04:00:00|540|539.4|541.4|540.8|546|545.4|538.6|538|2973
1532923200000|2018-07-30 04:00:00|541.5|540.9|551|550.4|557.5|556.9|541.3|540.7|36205
1533009600000|2018-07-31 04:00:00|550.9|550.3|560.2|559.6|570.9|570.3|546.8|546.2|43273
1533096000000|2018-08-01 04:00:00|560.3|559.7|569.3|568.7|572.2|571.6|556.8|556.2|49474
1533182400000|2018-08-02 04:00:00|569.2|568.6|574.6|574|599.8|599.2|567.2|566.6|69366
1533268800000|2018-08-03 04:00:00|574.7|574.1|566.9|566.3|575.2|574.6|562.1|561.5|34107
1533441600000|2018-08-05 04:00:00|565.2|563.7|562.1|561.5|565.4|564.8|561|560.4|2266
1533528000000|2018-08-06 04:00:00|562.2|561.6|591.8|591.2|592.4|591.8|562.2|561.6|34215
1533614400000|2018-08-07 04:00:00|591.7|591.1|583.1|582.5|595.2|594.6|573.9|573.3|46820
1533700800000|2018-08-08 04:00:00|583.2|582.6|579.6|579|587.2|586.6|574.2|573.6|44465
1533787200000|2018-08-09 04:00:00|579.5|578.9|572.7|572.1|582.2|581.6|571.1|570.5|36047
1533873600000|2018-08-10 04:00:00|572.8|572.2|557.3|556.7|584.1|583.5|556.5|555.9|47179
1534046400000|2018-08-12 04:00:00|558.2|557.6|553.8|553.2|560.8|560.2|552.9|552.3|1939
1534132800000|2018-08-13 04:00:00|553.7|553.1|547.5|546.9|554.2|553.6|542|541.4|45788
1534219200000|2018-08-14 04:00:00|547.3|546.7|549.6|549|554.4|553.8|543|542.4|30680
1534305600000|2018-08-15 04:00:00|549.5|548.9|550.9|550.3|551.3|550.7|539.8|539.2|41746
1534392000000|2018-08-16 04:00:00|551|550.4|549.1|548.5|558.9|558.3|548.4|547.8|21164
1534478400000|2018-08-17 04:00:00|548.9|548.3|571.4|570.8|574.5|573.9|546.7|546.1|32706
1534651200000|2018-08-19 04:00:00|574.7|573.2|568.8|568.2|574.8|573.9|567.3|566.7|1171
1534737600000|2018-08-20 04:00:00|568.7|568.1|551.8|551.2|571.7|571.1|551|550.4|24496
1534824000000|2018-08-21 04:00:00|551.9|551.3|543.1|542.5|552.8|552.2|539.4|538.7|19935
1534910400000|2018-08-22 04:00:00|543.3|542.7|541|540.4|545.8|545.2|533.5|532.9|18404
1534996800000|2018-08-23 04:00:00|541.1|540.5|533.7|533.1|544.6|544|529.2|528.6|19444
1535083200000|2018-08-24 04:00:00|533.5|532.9|528.5|527.9|535.2|534.6|528.4|527.7|22975
1535256000000|2018-08-26 04:00:00|529.6|528.6|529.3|528.7|529.9|529.1|527.2|526.6|395
1535342400000|2018-08-27 04:00:00|529.2|528.6|516.5|515.9|529.5|528.9|516|515.4|13328
1535428800000|2018-08-28 04:00:00|516.4|515.8|519.6|519|523.1|522.4|512.6|512|13356
1535515200000|2018-08-29 04:00:00|519.7|519.1|542.8|542.2|542.9|542.3|517.6|516.8|73681
1535601600000|2018-08-30 04:00:00|542.9|542.3|535.5|534.9|544|543.4|524.2|523.6|43845
1535688000000|2018-08-31 04:00:00|535.3|534.7|541.4|540.8|542.8|542.2|534.9|534.3|32748
1535947200000|2018-09-03 04:00:00|533.6|533|534|533.4|538.4|537.8|532.9|532.3|3066
1536033600000|2018-09-04 04:00:00|533.8|533.2|529.9|529.3|534.9|534.3|515.6|515|51650
1536120000000|2018-09-05 04:00:00|529.8|529.2|519.7|519.1|534.6|534|518|517.4|34129
1536206400000|2018-09-06 04:00:00|519.5|518.9|510.7|510.1|520.4|519.8|509.5|508.9|35618
1536292800000|2018-09-07 04:00:00|510.6|510|510.7|510.1|512.1|511.5|505.1|504.5|35811
1536465600000|2018-09-09 04:00:00|510.6|510|508.4|507.8|512.5|511.8|507.1|506.5|1532
1536552000000|2018-09-10 04:00:00|508.2|507.6|530.3|529.7|531.8|531.2|508.2|507.6|35565
1536638400000|2018-09-11 04:00:00|530.6|530|521|520.4|530.6|530|516.8|516.2|31684
1536724800000|2018-09-12 04:00:00|521.1|520.5|507.8|507.2|529.1|528.5|500.2|499.6|59445
1536811200000|2018-09-13 04:00:00|507.6|507|503|502.4|508.9|508.3|495.6|495|40391
1536897600000|2018-09-14 04:00:00|503.1|502.5|511.6|511|514.6|514|498.3|497.7|38930
1537070400000|2018-09-16 04:00:00|514.3|513.3|515.1|514.5|518.6|518|513.6|513|2720
1537156800000|2018-09-17 04:00:00|514.8|514.2|510.3|509.7|517.9|517.3|506.7|506.1|33008
1537243200000|2018-09-18 04:00:00|510.8|510.2|515.4|514.8|515.7|515.1|508.1|507.5|31326
1537329600000|2018-09-19 04:00:00|515.2|514.6|521.9|521.3|525.2|524.6|515|514.4|31065
1537416000000|2018-09-20 04:00:00|522.2|521.6|520.9|520.3|527.3|526.7|517.8|517.2|31711
1537502400000|2018-09-21 04:00:00|521|520.4|524.6|524|526|525.4|517.3|516.7|22145
1537675200000|2018-09-23 04:00:00|524.8|524.2|523.3|522.7|525.3|524.7|523.3|522.7|436
1537761600000|2018-09-24 04:00:00|524.8|524.2|525.2|524.6|533.6|533|522.7|522.1|27979
1537848000000|2018-09-25 04:00:00|525.2|524.6|525.9|525.3|528.3|527.7|519.2|518.6|31571
1537934400000|2018-09-26 04:00:00|526.1|525.5|518.3|517.7|529.7|529.1|517.8|517.2|25125
1538020800000|2018-09-27 04:00:00|518.6|518|515.8|515.2|524.9|524.3|514.5|513.9|30739
1538107200000|2018-09-28 04:00:00|515.9|515.3|513.4|512.8|521.1|520.5|508.9|508.3|36637
1538280000000|2018-09-30 04:00:00|514.1|513.1|512.9|512.3|516.6|516|512.8|512.2|1084
1538366400000|2018-10-01 04:00:00|513.1|512.5|516.1|515.5|519.1|518.5|509.6|509|35825
1538452800000|2018-10-02 04:00:00|516|515.4|526.9|526.3|528.7|528.1|509.7|509.1|42737
1538539200000|2018-10-03 04:00:00|526.8|526.2|521.1|520.5|531.4|530.8|518.7|518.1|33753
1538625600000|2018-10-04 04:00:00|521.2|520.6|525|524.4|526.5|525.9|518.5|517.9|28766
1538712000000|2018-10-05 04:00:00|524.9|524.3|527.8|527.2|529.1|528.5|522|521.4|25659
1538884800000|2018-10-07 04:00:00|530.5|529.9|529.3|528.7|530.5|529.9|527|526.4|1106
1538971200000|2018-10-08 04:00:00|529.2|528.6|518.6|518|529.3|528.7|517.7|517.1|29029
1539057600000|2018-10-09 04:00:00|518.7|518.1|522.9|522.3|526.2|525.6|517.2|516.6|24480
1539144000000|2018-10-10 04:00:00|522.7|522.1|515.6|515|523.2|522.6|515.1|514.5|25386
1539230400000|2018-10-11 04:00:00|515.8|515.2|517.7|517.1|527.5|526.9|513.3|512.7|34101
1539316800000|2018-10-12 04:00:00|517.9|517.3|524.4|523.8|525.6|525|516.1|515.5|29069
1539489600000|2018-10-14 04:00:00|525.9|525.3|524|523.4|526.6|526|523.7|523.1|1120
1539576000000|2018-10-15 04:00:00|523.9|523.3|532.8|532.2|533.1|532.5|522.2|521.6|30157
1539662400000|2018-10-16 04:00:00|532.9|532.3|529.4|528.8|534.2|533.6|528.2|527.6|27911
1539748800000|2018-10-17 04:00:00|529.5|528.9|522.3|521.7|530.8|530.2|522.3|521.7|20705
1539835200000|2018-10-18 04:00:00|522.6|522|520.9|520.3|527.4|526.8|519.4|518.8|23954
1539921600000|2018-10-19 04:00:00|520.7|520.1|522.3|521.7|526.3|525.7|519.1|518.5|24088
1540094400000|2018-10-21 04:00:00|522.1|521.5|521.1|520.5|522.5|521.9|520.3|519.7|1177
1540180800000|2018-10-22 04:00:00|521|520.4|517.3|516.7|522|521.4|515.8|515.2|25907
1540267200000|2018-10-23 04:00:00|517.5|516.9|517.6|517|520.1|519.5|514.1|513.5|25770
1540353600000|2018-10-24 04:00:00|517.8|517.2|505.7|505.1|517.8|517.2|505|504.4|41601
1540440000000|2018-10-25 04:00:00|505.5|504.9|501.2|500.6|508|507.4|495.6|495|44051
1540526400000|2018-10-26 04:00:00|501.5|500.9|513.9|513.3|515.5|514.9|501|500.4|61155
1540699200000|2018-10-28 04:00:00|519.7|518.2|522.4|521.8|524.2|523.6|519.5|518.2|3930
1540785600000|2018-10-29 04:00:00|522.5|521.9|515.2|514.6|522.6|522|512.3|511.7|32923
1540872000000|2018-10-30 04:00:00|514.9|514.3|507.6|507|517.1|516.5|506.3|505.7|38064
1540958400000|2018-10-31 04:00:00|507.4|506.8|511.7|511.1|511.9|511.3|499.6|499|46555
1541044800000|2018-11-01 04:00:00|511.5|510.9|514.5|513.9|518.1|517.5|510.1|509.5|42571
1541131200000|2018-11-02 04:00:00|514.6|514|517.5|516.9|518.1|517.5|511.2|510.6|28213
1541304000000|2018-11-04 04:00:00|520.4|519.8|519.7|519.1|521.1|520.5|519.5|518.9|1884
1541394000000|2018-11-05 05:00:00|519.6|519|516.6|516|520.7|520.1|513.7|513.1|28251
1541480400000|2018-11-06 05:00:00|516.8|516.2|521.8|521.2|522.9|522.3|515.5|514.9|25103
1541566800000|2018-11-07 05:00:00|521.9|521.3|516|515.4|523.3|522.7|515.4|514.8|33320
1541653200000|2018-11-08 05:00:00|515.8|515.2|514.3|513.7|523.7|523.1|510.3|509.7|49807
1541739600000|2018-11-09 05:00:00|514.5|513.9|509.4|508.8|514.5|513.9|508.2|507.6|42842
1541912400000|2018-11-11 05:00:00|509|508.4|511|510.4|511.8|511.2|508.6|508|1398
1541998800000|2018-11-12 05:00:00|511.3|510.7|521.8|521.2|525.4|524.8|510.8|510.2|57567
1542085200000|2018-11-13 05:00:00|521.9|521.3|514.4|513.8|522.4|521.8|512.7|512.1|50143
1542171600000|2018-11-14 05:00:00|514.3|513.7|512.8|512.2|518.4|517.8|507.9|507.3|43150
1542258000000|2018-11-15 05:00:00|512.7|512.1|512.4|511.8|515|514.4|510.2|509.6|38310
1542344400000|2018-11-16 05:00:00|512.3|511.7|513.2|512.6|514.5|513.9|509.5|508.9|23757
1542517200000|2018-11-18 05:00:00|512.5|511.9|511.9|511.3|513.4|512.8|511.5|510.9|1432
1542603600000|2018-11-19 05:00:00|512|511.4|503.6|503|513|512.4|501.7|501.1|24981
1542690000000|2018-11-20 05:00:00|503.8|503.2|507.4|506.8|508.3|507.7|502|501.4|19314
1542776400000|2018-11-21 05:00:00|507.5|506.9|505.4|504.8|510.4|509.8|503.5|502.9|17976
1542862800000|2018-11-22 05:00:00|506.8|506.2|506.8|506.2|506.8|506.2|506.8|506.2|0
1542949200000|2018-11-23 05:00:00|506.9|506.3|505.8|505.2|514.3|513.7|505.7|505.1|20817
1543122000000|2018-11-25 05:00:00|509.1|508.5|509.2|508.6|511.6|511|508.2|507.6|1768
1543208400000|2018-11-26 05:00:00|509.1|508.5|513.3|512.7|513.4|512.8|508.2|507.6|21056
1543294800000|2018-11-27 05:00:00|513.2|512.6|504.3|503.7|515.7|515.1|503.3|502.7|17809
1543381200000|2018-11-28 05:00:00|504.5|503.9|511.6|511|512.7|512.1|503.8|503.2|65374
1543467600000|2018-11-29 05:00:00|511.5|510.9|506.8|506.2|511.6|511|504.2|503.6|29110
1543554000000|2018-11-30 05:00:00|506.6|506|518|517.4|519|518.4|506.6|506|23798
1543726800000|2018-12-02 05:00:00|527|526.4|524.2|523.6|529.6|529|522|521.4|7033
1543813200000|2018-12-03 05:00:00|524.5|523.9|517.4|516.8|524.7|524.1|516.6|516|28194
1543899600000|2018-12-04 05:00:00|517.1|516.5|520.1|519.5|523.2|522.6|516.1|515.5|22954
1543986000000|2018-12-05 05:00:00|520.2|519.6|516.8|516.2|521.1|520.5|513.7|513.1|22150
1544072400000|2018-12-06 05:00:00|517|516.4|515.1|514.5|517.5|516.9|509.6|509|22598
1544158800000|2018-12-07 05:00:00|514.8|514.2|530.1|529.5|530.8|530.2|514.8|514.2|34945
1544331600000|2018-12-09 05:00:00|530.6|530|527.1|526.5|530.8|530.2|526.9|526.3|2373
1544418000000|2018-12-10 05:00:00|527.4|526.8|523.4|522.8|528.3|527.7|521.6|521|26966
1544504400000|2018-12-11 05:00:00|523.2|522.6|523.8|523.2|528.9|528.3|517.7|517.1|30304
1544590800000|2018-12-12 05:00:00|524|523.4|528.4|527.8|529.1|528.5|524|523.4|28937
1544677200000|2018-12-13 05:00:00|528.2|527.6|533.4|532.8|538.7|538.1|528.1|527.5|41117
1544763600000|2018-12-14 05:00:00|533.7|533.1|532.2|531.6|538|537.4|531.2|530.6|17970
1544936400000|2018-12-16 05:00:00|531.6|531|531.9|531.3|533.9|533.3|531.6|531|1445
1545022800000|2018-12-17 05:00:00|532|531.4|534.5|533.9|537.9|537.3|530.7|530.1|18661
1545109200000|2018-12-18 05:00:00|534.2|533.6|529.3|528.7|536.5|535.9|529.1|528.5|20210
1545195600000|2018-12-19 05:00:00|529.4|528.8|524.9|524.3|531.1|530.5|522.4|521.8|23574
1545282000000|2018-12-20 05:00:00|525.2|524.6|524|523.4|528.4|527.8|522.2|521.6|11017
1545368400000|2018-12-21 05:00:00|523.8|523.2|515.3|514.7|524.3|523.7|513.3|512.7|5658
1545541200000|2018-12-23 05:00:00|513|512.4|516.7|516.1|519|518.4|513|512.4|184
1545627600000|2018-12-24 05:00:00|516.8|516.2|517.3|515.8|518.7|518.1|512.3|511.7|3297
1545800400000|2018-12-26 05:00:00|511|510.4|513.9|513.3|514.5|513.9|510.5|509.9|1932
1545886800000|2018-12-27 05:00:00|513.7|513.1|513.1|512.5|514.3|513.7|508.6|508|7127
1545973200000|2018-12-28 05:00:00|512.9|512.3|513.6|513|515.3|514.7|511.3|510.7|2201
1546146000000|2018-12-30 05:00:00|514.5|513.9|514.1|513.5|515.1|513.9|513.5|512.9|184
1546232400000|2018-12-31 05:00:00|514.2|513.6|504.9|504.3|514.8|514.2|504.8|504.2|5353
1546405200000|2019-01-02 05:00:00|506.1|505.5|509.1|508.5|512.2|511.6|505.7|505.1|12262
1546491600000|2019-01-03 05:00:00|508.8|508.2|516.3|515.7|517.5|516.9|508.1|507.5|8003
1546578000000|2019-01-04 05:00:00|516.6|516|519.3|518.7|520.3|519.7|514.9|514.3|6713
1546750800000|2019-01-06 05:00:00|519.6|519|518.2|517.6|520.3|519.5|518|517.4|135
1546837200000|2019-01-07 05:00:00|518.4|517.8|521.1|520.5|521.1|520.5|515.4|514.8|8244
1546923600000|2019-01-08 05:00:00|520.9|520.3|524|523.4|526.2|525.6|518.7|518.1|16992
1547010000000|2019-01-09 05:00:00|524.1|523.5|522|521.4|525.7|525.1|520.3|519.7|11026
1547096400000|2019-01-10 05:00:00|521.7|521.1|519.7|519.1|522.2|521.6|514.3|513.7|10579
1547182800000|2019-01-11 05:00:00|519.9|519.3|524.4|523.8|525.7|525.1|518.7|518.1|9432
1547355600000|2019-01-13 05:00:00|522.2|521.6|519.8|519.2|525.3|524.7|519.8|519.2|219
1547442000000|2019-01-14 05:00:00|519.6|519|519.5|518.9|520.5|519.9|515.5|514.9|13486
1547528400000|2019-01-15 05:00:00|519.6|519|515.4|514.8|520.1|519.5|510.4|509.8|9201
1547614800000|2019-01-16 05:00:00|515.5|514.9|513.8|513.2|518.9|518.3|513.5|512.9|9380
1547701200000|2019-01-17 05:00:00|513.9|513.3|521.2|520.6|524.6|524|511.6|511|11543
1547787600000|2019-01-18 05:00:00|521.4|520.8|521.2|520.6|524.9|524.3|517.8|517.2|6169
1548046800000|2019-01-21 05:00:00|520.6|520|520.2|519.6|522.4|521.8|519.1|518.5|141
1548133200000|2019-01-22 05:00:00|520.1|519.5|525.7|525.1|528.5|527.9|517.3|516.7|12174
1548219600000|2019-01-23 05:00:00|525.6|525|530.7|530.1|531.6|531|524.6|524|10855
1548306000000|2019-01-24 05:00:00|530.5|529.9|524.1|523.5|531.7|531.1|522.7|522.1|13147
1548392400000|2019-01-25 05:00:00|523.8|523.2|524|523.4|526.5|525.9|520.4|519.8|6416
1548565200000|2019-01-27 05:00:00|525|524.4|526.4|525.8|527.2|526.6|525|524.3|412
1548651600000|2019-01-28 05:00:00|526.5|525.9|524|523.4|527.4|526.8|520|519.4|10628
1548738000000|2019-01-29 05:00:00|524.1|523.5|516|515.4|525.5|524.9|514.4|513.8|11616
1548824400000|2019-01-30 05:00:00|516.1|515.5|520|519.4|521.6|521|515|514.4|10769
1548910800000|2019-01-31 05:00:00|520.3|519.7|519.1|518.5|523.2|522.6|516.8|516.2|13099
1548997200000|2019-02-01 05:00:00|519.2|518.6|526.6|526|527.3|526.7|519|518.4|12003
1549170000000|2019-02-03 05:00:00|527.2|526.6|525.2|524.6|527.4|526.7|525.1|524.5|833
1549256400000|2019-02-04 05:00:00|525.3|524.7|527.1|526.5|530.9|530.3|523.6|523|20879
1549342800000|2019-02-05 05:00:00|527.2|526.6|528.8|528.2|529.7|529.1|523|522.4|27124
1549429200000|2019-02-06 05:00:00|529.1|528.5|526.3|525.7|532.3|531.7|525.8|525.2|21816
1549515600000|2019-02-07 05:00:00|526.2|525.6|517|516.4|526.8|526.2|515.3|514.7|33716
1549602000000|2019-02-08 05:00:00|517.1|516.5|517.7|517.1|523.7|523.1|516.9|516.3|22838
1549774800000|2019-02-10 05:00:00|518.6|518|517.9|517.3|519.7|519.1|517.8|517.2|398
1549861200000|2019-02-11 05:00:00|518|517.4|520.5|519.9|521|520.4|514|513.4|33141
1549947600000|2019-02-12 05:00:00|520.4|519.8|520.8|520.2|521.9|521.3|515.8|515.2|30514
1550034000000|2019-02-13 05:00:00|520.5|519.9|523.8|523.2|526.6|526|520|519.4|31792
1550120400000|2019-02-14 05:00:00|523.7|523.1|509.6|509|524.8|524.2|509.1|508.5|38175
1550206800000|2019-02-15 05:00:00|509.9|509.3|505.3|504.7|511.4|510.8|502.2|501.6|29507
1550466000000|2019-02-18 05:00:00|504.8|504.2|506.8|506.2|507.9|507.3|504.3|503.7|2317
1550552400000|2019-02-19 05:00:00|506.7|506.1|493.9|493.3|507|506.4|490.8|490.2|32030
1550638800000|2019-02-20 05:00:00|494.1|493.5|484.7|484.1|495.6|495|479.2|478.6|45241
1550725200000|2019-02-21 05:00:00|484.6|484|492.7|492.1|494.8|494.2|484.6|484|41523
1550811600000|2019-02-22 05:00:00|492.6|492|491.7|491.1|496.7|496.1|488.2|487.6|23976
1550984400000|2019-02-24 05:00:00|494|493.4|490|489.4|494.5|493.9|489.7|489.1|3877
1551070800000|2019-02-25 05:00:00|489.7|489.1|470.8|470.2|493.7|493.1|466.6|466|53276
1551157200000|2019-02-26 05:00:00|471|470.4|468.9|468.3|473.6|473|462.9|462.3|47878
1551243600000|2019-02-27 05:00:00|468.8|468.2|466.3|465.7|474.6|474|464.5|463.9|37272
1551330000000|2019-02-28 05:00:00|466|465.4|460.4|459.8|467.8|467.2|457.2|456.6|32414
1551416400000|2019-03-01 05:00:00|460.6|460|453.4|452.8|460.6|460|446.5|445.9|29412
1551589200000|2019-03-03 05:00:00|456.5|455.9|459.7|459.1|459.7|459.1|456.5|455.9|2064
1551675600000|2019-03-04 05:00:00|459.5|458.9|456.1|455.5|460.6|460|453.7|453.1|29672
1551762000000|2019-03-05 05:00:00|456.4|455.8|461.4|460.8|463.9|463.3|452.6|452|27254
1551848400000|2019-03-06 05:00:00|461.3|460.7|449.8|449.2|461.4|460.8|447.3|446.7|34216
1551934800000|2019-03-07 05:00:00|449.5|448.9|439.4|438.8|449.7|449.1|437.5|436.9|41705
1552021200000|2019-03-08 05:00:00|439.2|438.6|438.3|437.7|444.2|443.6|434.5|433.9|39896
1552194000000|2019-03-10 05:00:00|439.5|438.9|440.2|439.6|441.5|440.9|439.2|438.6|1582
1552276800000|2019-03-11 04:00:00|440.5|439.9|429|428.4|441.7|441.1|427.3|426.7|40812
1552363200000|2019-03-12 04:00:00|429.3|428.7|451.1|450.5|457.1|456.5|428|427.4|61953
1552449600000|2019-03-13 04:00:00|450.9|450.3|452.7|452.1|453|452.4|440.6|440|41384
1552536000000|2019-03-14 04:00:00|452.6|452|451.9|451.3|461|460.4|447.2|446.6|42358
1552622400000|2019-03-15 04:00:00|451.8|451.2|460.6|460|463.4|462.8|449.2|448.6|34196
1552795200000|2019-03-17 04:00:00|463.8|463.2|459.8|459.2|464.3|463.7|458.6|458|1274
1552881600000|2019-03-18 04:00:00|459.6|459|459|458.4|462.1|461.5|455.5|454.9|10311
1552968000000|2019-03-19 04:00:00|458.7|458.1|457|456.4|463.5|462.9|454.8|454.2|12039
1553054400000|2019-03-20 04:00:00|457.1|456.5|464|463.4|465.8|465.2|455.8|455.2|13404
1553140800000|2019-03-21 04:00:00|464.2|463.6|467.5|466.9|468.3|467.7|459.1|458.5|14435
1553227200000|2019-03-22 04:00:00|467.8|467.2|466|465.4|474.6|474|465.6|465|17667
1553400000000|2019-03-24 04:00:00|467.8|467.2|467.3|466.7|469.5|468.9|466.6|466|1072
1553486400000|2019-03-25 04:00:00|467.1|466.5|474.1|473.5|475.2|474.6|464.4|463.8|14294
1553572800000|2019-03-26 04:00:00|474.2|473.6|470.6|470|479.1|478.5|468.2|467.6|24664
1553659200000|2019-03-27 04:00:00|470.4|469.8|468.8|468.2|472.8|472.2|467.5|466.9|17499
1553745600000|2019-03-28 04:00:00|468.9|468.3|464.9|464.3|469.1|468.5|461.2|460.6|13966
1553832000000|2019-03-29 04:00:00|465|464.4|461.1|460.5|465.9|465.3|454.8|454.2|24798
1554004800000|2019-03-31 04:00:00|461.2|460.6|459.8|459.2|462.5|461.9|459.1|458.5|3185
1554091200000|2019-04-01 04:00:00|460.1|459.5|465.7|465.1|470|469.4|458.1|457.5|20416
1554177600000|2019-04-02 04:00:00|465.8|465.2|467.3|466.7|467.5|466.9|457.9|457.3|17942
1554264000000|2019-04-03 04:00:00|467.5|466.9|474.4|473.8|474.6|474|465.7|465.1|19071
1554350400000|2019-04-04 04:00:00|474.3|473.7|468.3|467.7|478.6|478|467.9|467.3|22465
1554436800000|2019-04-05 04:00:00|468.4|467.8|468.7|468.1|470|469.4|465.8|465.2|30747
1554609600000|2019-04-07 04:00:00|468.5|467.9|466.7|466.1|468.6|468|466.1|465.5|859
1554696000000|2019-04-08 04:00:00|466.5|465.9|462.8|462.2|472.3|471.7|462.5|461.9|31674
1554782400000|2019-04-09 04:00:00|462.6|462|460.6|460|464.9|464.3|458.8|458.2|33181
1554868800000|2019-04-10 04:00:00|460.8|460.2|460.3|459.7|463.4|462.8|458|457.4|31979
1554955200000|2019-04-11 04:00:00|460.4|459.8|464.6|464|464.7|464.1|460.2|459.6|40903
1555041600000|2019-04-12 04:00:00|464.7|464.1|466.6|466|467.1|466.5|460.1|459.5|27242
1555214400000|2019-04-14 04:00:00|465.6|465|464.5|463.9|465.8|465.2|463.3|462.7|1872
1555300800000|2019-04-15 04:00:00|464.4|463.8|461.2|460.6|465.8|465.2|460.1|459.5|34330
1555387200000|2019-04-16 04:00:00|461.3|460.7|448.7|448.1|461.3|460.7|444.8|444.2|41026
1555473600000|2019-04-17 04:00:00|448.8|448.2|448.9|448.3|452.3|451.7|447.2|446.6|36526
1555560000000|2019-04-18 04:00:00|448.8|448.2|448.2|447.6|449.2|448.6|442|441.4|28957
1555819200000|2019-04-21 04:00:00|446.9|445.9|444.8|444.2|446.9|446.1|444.3|443.7|1221
1555905600000|2019-04-22 04:00:00|445|444.4|438|437.4|445.5|444.9|437.5|436.9|27698
1555992000000|2019-04-23 04:00:00|438.3|437.7|442.6|442|445.7|445.1|437.9|437.3|39245
1556078400000|2019-04-24 04:00:00|442.4|441.8|437|436.4|443.7|443.1|434.4|433.8|36729
1556164800000|2019-04-25 04:00:00|437.3|436.7|439.5|438.9|441.9|441.3|432.9|432.3|31254
1556251200000|2019-04-26 04:00:00|439.2|438.6|440.6|440|444.3|443.7|438.1|437.5|26988
1556424000000|2019-04-28 04:00:00|442.4|441.4|444.2|443.6|445.4|444.8|442.3|441.4|2623
1556510400000|2019-04-29 04:00:00|444.4|443.8|429.1|428.5|444.4|443.8|427.5|426.9|41025
1556596800000|2019-04-30 04:00:00|428.8|428.2|428.8|428.2|432.5|431.9|424.3|423.7|34629
1556683200000|2019-05-01 04:00:00|428.5|427.9|435|434.4|436.1|435.5|427.3|426.7|30354
1556769600000|2019-05-02 04:00:00|435.2|434.6|445.1|444.5|447.1|446.5|435.2|434.6|35409
1556856000000|2019-05-03 04:00:00|445|444.4|436.4|435.8|445.1|444.5|434.5|433.9|26275
1557028800000|2019-05-05 04:00:00|430.9|429.4|429.9|429.3|431.4|430.3|427.1|426.5|3601
1557115200000|2019-05-06 04:00:00|430.2|429.6|434.3|433.7|438.8|438.2|427.7|427.1|22638
1557201600000|2019-05-07 04:00:00|434.9|434.3|441.1|440.5|442.1|441.5|430.6|430|29181
1557288000000|2019-05-08 04:00:00|441.4|440.8|435.3|434.7|442.9|442.3|433.3|432.7|27456
1557374400000|2019-05-09 04:00:00|435.1|434.5|432.2|431.6|436.4|435.8|427.9|427.3|30958
1557460800000|2019-05-10 04:00:00|432.1|431.5|424.4|423.8|432.7|432.1|421.5|420.9|35224
1557633600000|2019-05-12 04:00:00|425.8|424.8|422.1|421.5|425.8|425|421.6|421|1918
1557720000000|2019-05-13 04:00:00|422.4|421.8|441|440.4|442.4|441.8|418.9|418.3|38065
1557806400000|2019-05-14 04:00:00|441.2|440.6|451.8|451.2|452.3|451.7|438.2|437.6|34816
1557892800000|2019-05-15 04:00:00|451.6|451|452.9|452.3|464.4|463.8|447.1|446.4|48799
1557979200000|2019-05-16 04:00:00|452.7|452.1|470.8|470.2|471.5|470.9|452.4|451.8|40355
1558065600000|2019-05-17 04:00:00|471|470.4|463.7|463.1|473.8|473.2|463.5|462.9|38151
1558238400000|2019-05-19 04:00:00|470.8|469.8|472.4|471.8|473.6|473|469.1|468.5|3321
1558324800000|2019-05-20 04:00:00|472.1|471.5|485.3|484.7|488|487.2|471.4|470.8|45409
1558411200000|2019-05-21 04:00:00|485.2|484.6|480.9|480.3|493.8|493.2|475.4|474.8|52993
1558497600000|2019-05-22 04:00:00|480.8|480.2|473.8|473.2|482.2|481.6|470.1|469.5|36922
1558584000000|2019-05-23 04:00:00|473.9|473.3|469.5|468.9|486.8|486.2|467.8|467.2|41112
1558670400000|2019-05-24 04:00:00|469.6|469|492|491.4|492.3|491.7|468.8|468.2|36185
1558929600000|2019-05-27 04:00:00|496.7|496.1|501.8|501.2|501.8|501.2|496.6|495.8|1149
1559016000000|2019-05-28 04:00:00|501.9|501.3|520.2|519.6|522.6|522|500.1|499.5|19928
1559102400000|2019-05-29 04:00:00|520.1|519.5|491|490.4|523.8|523.1|490.1|489.5|18767
1559188800000|2019-05-30 04:00:00|490.8|490.2|509|508.4|519.3|518.7|484.8|484.2|22087
1559275200000|2019-05-31 04:00:00|508.7|508.1|507.3|506.7|522.2|521.6|503.2|502.6|22020
1559448000000|2019-06-02 04:00:00|509.5|508|510.7|510.1|513.8|513.1|506.9|506.3|1310
1559534400000|2019-06-03 04:00:00|510.6|510|526.8|526.2|531.3|530.1|505.7|505.1|16916
1559620800000|2019-06-04 04:00:00|526.9|526.3|506|505.4|528.2|527.6|500|499.4|25885
1559707200000|2019-06-05 04:00:00|506.2|505.6|497.6|497|508.3|507.5|491.6|491|22583
1559793600000|2019-06-06 04:00:00|497.8|497.2|507.2|506.6|515.4|514.8|490.7|490.1|38440
1559880000000|2019-06-07 04:00:00|507|506.4|505.6|505|514.5|513.9|504.1|503.5|22647
1560052800000|2019-06-09 04:00:00|507.9|506.4|500.3|499.7|507.9|506.8|500.2|499.6|1324
1560139200000|2019-06-10 04:00:00|500.2|499.6|504.5|503.9|510.7|510.1|496.2|495.6|23183
1560225600000|2019-06-11 04:00:00|504.4|503.8|519.9|519.3|521.7|520.6|502.4|501.8|31426
1560312000000|2019-06-12 04:00:00|520.2|519.6|531.6|531|533.9|533.3|514.8|514.2|36529
1560398400000|2019-06-13 04:00:00|531.5|530.9|536.3|535.7|539.5|538.9|527.4|526.8|28463
1560484800000|2019-06-14 04:00:00|536|535.4|541.6|541|544.8|544.2|533|532.4|40816
1560657600000|2019-06-16 04:00:00|542.5|541.9|545.4|544.8|547|546.4|540.6|540|3482
1560744000000|2019-06-17 04:00:00|545.2|544.6|534.2|533.6|551.6|551|531.7|531|33668
1560830400000|2019-06-18 04:00:00|534.1|533.5|529.1|528.5|539.2|538.6|527.2|526.6|31372
1560916800000|2019-06-19 04:00:00|529|528.4|521.8|521.2|532.3|531.7|517.5|516.9|40548
1561003200000|2019-06-20 04:00:00|521.9|521.3|529.1|528.5|532.9|532.3|519.6|519|33205
1561089600000|2019-06-21 04:00:00|528.9|528.3|529.6|529|533.2|532.6|526.9|526.3|32593
1561262400000|2019-06-23 04:00:00|529.2|528.6|528.1|527.5|529.6|528.7|526.1|525.5|2011
1561348800000|2019-06-24 04:00:00|528.2|527.6|541|540.4|546.7|546.1|525.8|525.2|36726
1561435200000|2019-06-25 04:00:00|541.1|540.5|537.1|536.5|548.6|548|536.8|536.2|42874
1561521600000|2019-06-26 04:00:00|537.2|536.6|548.7|548.1|549|548.4|535.6|535|54316
1561608000000|2019-06-27 04:00:00|548.6|548|546.1|545.5|557.1|556.5|542.2|541.6|52788
1561694400000|2019-06-28 04:00:00|545.9|545.3|526.9|526.3|555.4|554.7|523.4|522.8|65752
1561867200000|2019-06-30 04:00:00|530.8|530.2|526.7|526.1|531.3|530.7|525.6|525|2227
1561953600000|2019-07-01 04:00:00|526.5|525.9|513.3|512.7|529.2|528.6|509.3|508.7|47468
1562040000000|2019-07-02 04:00:00|513.5|512.9|502.6|502|514.8|514.2|501.8|501.2|46294
1562126400000|2019-07-03 04:00:00|502.4|501.8|514.6|514|515.5|514.9|501.6|501|26767
1562299200000|2019-07-05 04:00:00|507.2|506.6|517.7|517.1|517.7|517.1|506.2|505.6|26981
1562472000000|2019-07-07 04:00:00|519.2|518.2|517|516.4|519.5|518.9|515|514.4|1663
1562558400000|2019-07-08 04:00:00|517.1|516.5|507.2|506.6|519.2|518.6|506.9|506.3|45424
1562644800000|2019-07-09 04:00:00|507.3|506.7|499.7|499.1|508.4|507.8|498.9|498.3|49272
1562731200000|2019-07-10 04:00:00|499.4|498.8|503.8|503.2|507|506.4|498.6|498|46759
1562817600000|2019-07-11 04:00:00|503.5|502.9|520.5|519.9|523.2|522.6|500.7|500.1|55691
1562904000000|2019-07-12 04:00:00|520.2|519.6|523.6|523|526|525.4|517.3|516.7|15356
1563076800000|2019-07-14 04:00:00|525.8|525.2|529|528.4|529.8|529.2|523.8|523.2|635
1563163200000|2019-07-15 04:00:00|528.9|528.3|507.5|506.9|532.3|531.7|503.5|502.7|11816
1563249600000|2019-07-16 04:00:00|507.6|507|506.7|506.1|511|510.4|502.3|501.7|11016
1563336000000|2019-07-17 04:00:00|506.4|505.8|506.3|505.7|515.2|514.6|503.4|502.8|8780
1563422400000|2019-07-18 04:00:00|506.1|505.5|498.8|498.2|506.6|506|494.2|493.6|13074
1563508800000|2019-07-19 04:00:00|498.9|498.3|504.9|503.9|518.2|517.6|496.9|496.3|11782
1563681600000|2019-07-21 04:00:00|506.2|504.7|499.8|499.2|506.4|505.8|499.4|498.8|620
1563768000000|2019-07-22 04:00:00|499.7|499.1|492|491.4|505.4|504.8|489.4|488.8|12677
1563854400000|2019-07-23 04:00:00|492.2|491.6|490.6|490|495.8|495.2|485.9|485.3|14390
1563940800000|2019-07-24 04:00:00|490.5|489.9|497.7|497.1|501|500.4|489.9|489.3|19902
1564027200000|2019-07-25 04:00:00|497.8|497.2|501|500.4|509.4|508.8|494.5|493.9|19036
1564113600000|2019-07-26 04:00:00|501.1|500.5|498.1|497.5|501.1|500.5|495.7|495.1|11132
1564286400000|2019-07-28 04:00:00|496.1|495.5|502.9|502.3|503.8|503.2|495.3|494.7|994
1564372800000|2019-07-29 04:00:00|502.8|502.2|501.4|500.8|508.9|508.3|501.2|500.6|17326
1564459200000|2019-07-30 04:00:00|501.2|500.6|501.7|501.1|505|504.4|497|496.4|15314
1564545600000|2019-07-31 04:00:00|502|501.4|488.6|488|502.2|501.6|486.9|486.3|19094
1564632000000|2019-08-01 04:00:00|488.4|487.8|482|481.4|490.5|489.9|473.8|473.2|26292
1564718400000|2019-08-02 04:00:00|482.1|481.5|491.5|490.9|491.9|491.3|477.9|477.3|29076
1564891200000|2019-08-04 04:00:00|490.8|489.8|483.4|482.8|491.6|491|483.2|482.6|1401
1564977600000|2019-08-05 04:00:00|483.3|482.7|494.9|494.3|495.6|495|480.2|479.6|21786
1565064000000|2019-08-06 04:00:00|495|494.4|487.6|487|496.3|495.7|484.7|484.1|21525
1565150400000|2019-08-07 04:00:00|487.5|486.9|488.9|488.3|491.2|490.6|480|479.4|23059
1565236800000|2019-08-08 04:00:00|488.8|488.2|498.1|497.5|503|502.4|487.5|486.9|33693
1565323200000|2019-08-09 04:00:00|498.2|497.6|501.2|500.6|506.1|505.5|497.1|496.5|31702
1565496000000|2019-08-11 04:00:00|501.6|500.9|498.3|497.7|501.9|501.3|497.7|497.1|433
1565582400000|2019-08-12 04:00:00|498.1|497.5|474.9|474.3|503.2|502.6|469.5|468.9|36997
1565668800000|2019-08-13 04:00:00|474.7|474.1|479.3|478.7|480.5|479.9|468|467.4|33525
1565755200000|2019-08-14 04:00:00|479.4|478.8|478.6|478|482.2|481.6|474.1|473.5|29817
1565841600000|2019-08-15 04:00:00|478.4|477.8|474.2|473.6|479.2|478.6|471.6|471|34194
1565928000000|2019-08-16 04:00:00|474.1|473.5|474.2|473.6|476.3|475.7|471.5|470.9|26798
1566100800000|2019-08-18 04:00:00|473.1|472.5|470.8|470.2|474.1|473.5|470.7|470.1|1516
1566187200000|2019-08-19 04:00:00|470.7|470.1|471.1|470.5|474.7|474.1|468.7|468.1|27134
1566273600000|2019-08-20 04:00:00|471|470.4|465.3|464.7|473.4|472.8|461.4|460.8|31526
1566360000000|2019-08-21 04:00:00|465.4|464.8|467.1|466.5|467.7|467.1|460.1|459.5|27787
1566446400000|2019-08-22 04:00:00|467.4|466.8|470.8|470.2|473.5|472.9|464.6|464|27714
1566532800000|2019-08-23 04:00:00|470.7|470.1|476.8|476.2|477.8|477.2|464.6|464|30707
1566705600000|2019-08-25 04:00:00|475.4|474.8|476.7|476.1|477.6|477|474.6|474|2035
1566792000000|2019-08-26 04:00:00|476.4|475.8|473.4|472.8|481.2|480.6|472.5|471.9|27576
1566878400000|2019-08-27 04:00:00|473.3|472.7|475.2|474.6|479.3|478.7|472.6|472|28303
1566964800000|2019-08-28 04:00:00|475.1|474.5|475.4|474.8|476.2|475.6|468.4|467.8|31821
1567051200000|2019-08-29 04:00:00|475.6|475|468.7|468.1|476.9|476.3|464.3|463.7|30399
1567137600000|2019-08-30 04:00:00|468.8|468.2|459.5|458.9|468.9|468.3|458|457.4|45275
1567396800000|2019-09-02 04:00:00|460.6|460|458.8|458.2|461.5|460.9|458.8|458.2|2696
1567483200000|2019-09-03 04:00:00|458.9|458.3|456|455.4|460.7|460.1|449.9|449.3|50535
1567569600000|2019-09-04 04:00:00|456.3|455.7|461.2|460.6|464.4|463.8|454.7|454.1|41198
1567656000000|2019-09-05 04:00:00|461.3|460.7|464.3|463.7|469.5|468.9|461.3|460.7|30623
1567742400000|2019-09-06 04:00:00|464.6|464|462.6|462|466.4|465.8|460.3|459.7|22632
1567915200000|2019-09-08 04:00:00|462.5|461.9|463.5|462.9|465.2|464.6|462|461.4|1014
1568001600000|2019-09-09 04:00:00|463.8|463.2|477.1|476.5|477.6|477|460.5|459.9|43794
1568088000000|2019-09-10 04:00:00|477.3|476.7|480|479.4|483.8|483.2|475|474.4|35588
1568174400000|2019-09-11 04:00:00|480.2|479.6|478.2|477.6|481.7|481.1|475.5|474.9|31813
1568260800000|2019-09-12 04:00:00|478.4|477.8|483.9|483.3|486.2|485.6|472.9|472.3|40946
1568347200000|2019-09-13 04:00:00|483.7|483.1|483|482.4|491.2|490.6|481|480.4|30329
1568520000000|2019-09-15 04:00:00|489|488|483.9|483.3|489.3|488.5|483.4|482.8|546
1568606400000|2019-09-16 04:00:00|484|483.4|486.2|485.6|490.5|489.9|482.7|482.1|8242
1568692800000|2019-09-17 04:00:00|486.5|485.9|486.8|486.2|487.7|487.1|481.3|480.7|6661
1568779200000|2019-09-18 04:00:00|486.5|485.9|486.9|486.3|493.1|492.5|482.6|482|10083
1568865600000|2019-09-19 04:00:00|486.7|486.1|486.7|486.1|492.6|492|485.2|484.6|6636
1568952000000|2019-09-20 04:00:00|486.4|485.8|485.6|484.6|491.9|491.3|484.5|483.9|6059
1569124800000|2019-09-22 04:00:00|485.7|484.7|486.2|485.6|487.2|486.6|483.7|483.1|278
1569211200000|2019-09-23 04:00:00|486.4|485.8|482|481.4|488.4|487.8|481.5|480.9|4430
1569297600000|2019-09-24 04:00:00|481.9|481.3|482.3|481.7|485.2|484.6|478.8|478.2|8538
1569384000000|2019-09-25 04:00:00|482.6|482|480.2|479.6|483.3|482.7|477.6|477|6823
1569470400000|2019-09-26 04:00:00|480.3|479.7|484.4|483.8|487.8|487.2|479.9|479.3|7246
1569556800000|2019-09-27 04:00:00|484.2|483.6|488.3|487.3|491.7|491.1|483.9|483.3|6390
1569729600000|2019-09-29 04:00:00|490.7|489.7|490|489.4|491.2|490.6|489.9|489.3|146
1569816000000|2019-09-30 04:00:00|490.2|489.6|499.1|498.5|502.4|501.8|484.8|484.2|15900
1569902400000|2019-10-01 04:00:00|499.3|498.7|497.9|497.3|500.9|500.3|491.6|491|12827
1569988800000|2019-10-02 04:00:00|497.7|497.1|491.7|491.1|500.6|500|487.3|486.7|12955
1570075200000|2019-10-03 04:00:00|491.8|491.2|490.1|489.5|494.8|494.2|487.8|487.2|6339
1570161600000|2019-10-04 04:00:00|490.4|489.8|492.9|492.3|494.1|493.5|488.5|487.9|6433
1570334400000|2019-10-06 04:00:00|493.9|492.9|495.7|495.1|496.3|495.7|493.4|492.8|1180
1570420800000|2019-10-07 04:00:00|495.8|495.2|491.7|491.1|496.2|495.6|490.8|490.2|8211
1570507200000|2019-10-08 04:00:00|491.8|491.2|502.9|502.3|504.9|504.3|489.2|488.6|14731
1570593600000|2019-10-09 04:00:00|502.8|502.2|503.1|502.5|506.6|506|499.4|498.8|11431
1570680000000|2019-10-10 04:00:00|503.4|502.8|495.4|494.8|506.4|505.8|490.1|489.5|15820
1570766400000|2019-10-11 04:00:00|495.6|495|511.8|511.2|514.7|514.1|495.4|494.8|18331
1570939200000|2019-10-13 04:00:00|515.6|515|510.7|510.1|516.4|515.7|510.7|510.1|2009
1571025600000|2019-10-14 04:00:00|510.9|510.3|510.5|509.9|517.2|516.6|509.2|508.6|11154
1571112000000|2019-10-15 04:00:00|510.3|509.7|509.1|508.5|513.6|513|507|506.4|8633
1571198400000|2019-10-16 04:00:00|509|508.4|518.4|517.8|518.7|518.1|507.2|506.6|15628
1571284800000|2019-10-17 04:00:00|518.3|517.7|528.5|527.9|528.7|528.1|516.8|516.2|15948
1571371200000|2019-10-18 04:00:00|528.3|527.7|532.9|531.9|534.7|534.1|523.2|522.6|10198
1571544000000|2019-10-20 04:00:00|532.6|532|529.8|529.2|532.9|532|528.7|528.1|632
1571630400000|2019-10-21 04:00:00|529.9|529.3|523|522.4|536.9|536.3|521.6|521|11489
1571716800000|2019-10-22 04:00:00|522.9|522.3|522|521.4|534.7|534.1|520.3|519.7|13454
1571803200000|2019-10-23 04:00:00|522.1|521.5|525.7|525.1|526.5|525.9|518.9|518.3|9582
1571889600000|2019-10-24 04:00:00|525.6|525|520.2|519.6|526.2|525.6|518.2|517.6|8709
1571976000000|2019-10-25 04:00:00|520|519.4|519.1|518.5|524.6|524|517.3|516.7|10084
1572148800000|2019-10-27 04:00:00|521.2|520.6|517.4|516.8|521.2|520.6|516.8|516.2|3728
1572235200000|2019-10-28 04:00:00|517.3|516.7|515.8|515.2|518.8|518.2|513.6|513|13299
1572321600000|2019-10-29 04:00:00|515.9|515.3|516.2|515.6|519.2|518.6|511.9|511.3|15563
1572408000000|2019-10-30 04:00:00|516.3|515.7|513.2|512.6|517|516.4|510.4|509.8|9210
1572494400000|2019-10-31 04:00:00|513.1|512.5|511.7|511.1|515.4|514.8|505.1|504.2|14053
1572580800000|2019-11-01 04:00:00|511.9|511.3|518.5|517.5|520|519.4|510.9|510.3|12551
1572753600000|2019-11-03 04:00:00|517.8|517.2|516.6|516|518.7|518.1|515.7|515.1|692
1572843600000|2019-11-04 05:00:00|516.5|515.9|515.5|514.9|518.4|517.8|512.1|511.5|11230
1572930000000|2019-11-05 05:00:00|515.3|514.7|519.3|518.7|520.4|519.8|513|512.4|15467
1573016400000|2019-11-06 05:00:00|519.5|518.9|519.6|519|524.5|523.9|516.9|516.3|19466
1573102800000|2019-11-07 05:00:00|519.5|518.9|515.5|514.9|522.8|522.2|514.3|513.7|25532
1573189200000|2019-11-08 05:00:00|515.4|514.8|512.8|512.2|520.6|520|508.4|507.8|28065
1573362000000|2019-11-10 05:00:00|511.2|510.6|511.4|510.8|512|511.4|509.9|509.3|1074
1573448400000|2019-11-11 05:00:00|511.3|510.7|509.9|509.3|513.4|512.8|507.3|506.7|31497
1573534800000|2019-11-12 05:00:00|510|509.4|518.8|518.2|520.8|520.2|508.6|508|35205
1573621200000|2019-11-13 05:00:00|518.9|518.3|512.3|511.7|519.2|518.6|510|509.4|29569
1573707600000|2019-11-14 05:00:00|512.2|511.6|510.1|509.5|515.4|514.8|508.3|507.7|28514
1573794000000|2019-11-15 05:00:00|510.2|509.6|505.2|504.6|510.8|510.2|504.2|503.6|26729
1573966800000|2019-11-17 05:00:00|505.8|505.2|505.3|504.7|506|505.4|505.3|504.7|1573
1574053200000|2019-11-18 05:00:00|505.5|504.9|509.3|508.7|512.9|512.3|501.1|500.5|36197
1574139600000|2019-11-19 05:00:00|509.6|509|514.4|513.8|518|517.4|509.3|508.7|43595
1574226000000|2019-11-20 05:00:00|514.5|513.9|516.3|515.7|518.4|517.8|511.1|510.5|28736
1574312400000|2019-11-21 05:00:00|516.4|515.8|512.9|512.3|522.3|521.7|510.8|510.2|35866
1574398800000|2019-11-22 05:00:00|512.7|512.1|517.2|516.6|521.5|520.9|511.9|511.3|34062
1574571600000|2019-11-24 05:00:00|518.7|518.1|521|520.4|521.7|521.1|518.4|517.8|2493
1574658000000|2019-11-25 05:00:00|520.9|520.3|531|530.4|534.5|533.9|520.7|520.1|61736
1574744400000|2019-11-26 05:00:00|530.9|530.3|531.3|530.7|532.1|531.5|526.1|525.5|40389
1574830800000|2019-11-27 05:00:00|531.1|530.5|526.6|526|533.4|532.8|526.3|525.7|32823
1575003600000|2019-11-29 05:00:00|533.3|532.7|543.5|542.9|546.9|546.3|533.2|532.6|31264
1575176400000|2019-12-01 05:00:00|544|543.4|543.1|542.5|544.4|543.8|541.3|540.7|3244
1575262800000|2019-12-02 05:00:00|543.2|542.6|538.2|537.6|545|544.4|535.6|535|40961
1575349200000|2019-12-03 05:00:00|538|537.4|523.9|523.3|542.3|541.7|523.4|522.8|51691
1575435600000|2019-12-04 05:00:00|524|523.4|530.3|529.7|530.6|530|523.3|522.7|29648
1575522000000|2019-12-05 05:00:00|530.6|530|524.8|524.2|530.8|530.2|523.8|523.2|27637
1575608400000|2019-12-06 05:00:00|524.5|523.9|524.9|524.3|527.5|526.9|520.1|519.5|32002
1575781200000|2019-12-08 05:00:00|524.3|523.7|523.8|523.2|525.3|524.7|523.5|522.9|1650
1575867600000|2019-12-09 05:00:00|523.6|523|522.5|521.9|526.7|526.1|520.8|520.2|31341
1575954000000|2019-12-10 05:00:00|522.3|521.7|522.6|522|528.4|527.8|520.2|519.6|31267
1576040400000|2019-12-11 05:00:00|522.9|522.3|518.8|518.2|523.4|522.8|517.1|516.5|31400
1576126800000|2019-12-12 05:00:00|518.7|518.1|533.4|532.8|534.8|534.1|516.7|516.1|48688
1576213200000|2019-12-13 05:00:00|533.6|533|533.1|532.5|536.7|536.1|526|525.4|10718
1576386000000|2019-12-15 05:00:00|536.1|535.5|537|536.4|538|537.4|536|535.3|802
1576472400000|2019-12-16 05:00:00|537.3|536.7|548.4|547.8|557|556.4|536.5|535.9|14571
1576558800000|2019-12-17 05:00:00|548.5|547.9|551.3|550.7|557.6|557|545.5|544.9|11633
1576645200000|2019-12-18 05:00:00|551.6|551|548.7|548.1|555.3|554.7|545.8|545.2|14323
1576731600000|2019-12-19 05:00:00|548.9|548.3|545|544.4|553.9|553.3|544.7|544.1|5706
1576818000000|2019-12-20 05:00:00|544.9|544.3|543.2|542.6|549.5|548.9|539.5|538.9|5529
1576990800000|2019-12-22 05:00:00|544.6|544|543.6|543|545.3|544.7|543.1|542.5|51
1577077200000|2019-12-23 05:00:00|543.5|542.9|540.9|540.3|547.6|547|539.4|538.8|7788
1577163600000|2019-12-24 05:00:00|541|540.4|541.4|540.8|545.7|545.1|539.9|539.3|4486
1577336400000|2019-12-26 05:00:00|547.5|546.9|554.8|554.2|554.8|554.2|547.2|546.6|4110
1577422800000|2019-12-27 05:00:00|554.7|554.1|558.1|557.5|561.5|560.9|553.3|552.7|7117
1577595600000|2019-12-29 05:00:00|559.9|558.9|557.6|557|560.1|559.5|555.4|554.8|343
1577682000000|2019-12-30 05:00:00|557.5|556.9|554.8|554.2|565.3|564.7|552.5|551.9|6426
1577768400000|2019-12-31 05:00:00|555|554.4|560.4|559.8|560.6|560|554.2|553.6|6386
1577941200000|2020-01-02 05:00:00|559.7|559.1|562.5|561.9|568.4|567.8|559.4|558.8|8433
1578027600000|2020-01-03 05:00:00|562.4|561.8|556.2|555.6|562.9|562.3|552.7|552.1|11781
1578200400000|2020-01-05 05:00:00|552.3|551.7|554.5|553.9|555.3|554.7|552.3|551.7|786
1578286800000|2020-01-06 05:00:00|554.4|553.8|550.6|550|556.4|555.8|548.1|547.5|8863
1578373200000|2020-01-07 05:00:00|550.4|549.8|548.9|548.3|552.2|551.6|546.6|546|10485
1578459600000|2020-01-08 05:00:00|548.8|548.2|557.2|556.6|557.2|556.6|548.4|547.8|12996
1578546000000|2020-01-09 05:00:00|557.3|556.7|566.4|565.8|566.5|565.9|556.4|555.8|19079
1578632400000|2020-01-10 05:00:00|566.5|565.9|565.1|564.5|569.2|568.6|557.3|556.7|20446
1578805200000|2020-01-12 05:00:00|566.3|565.7|564.4|563.8|566.4|565.7|560.6|560|753
1578891600000|2020-01-13 05:00:00|564.6|564|562.3|561.7|566.8|566.2|559.6|559|12226
1578978000000|2020-01-14 05:00:00|562.4|561.8|571.3|570.7|573.6|573|560.3|559.7|18003
1579064400000|2020-01-15 05:00:00|571.2|570.6|571.4|570.8|579.1|578.5|570|569.4|17370
1579150800000|2020-01-16 05:00:00|571.3|570.7|565.6|565|572.1|571.5|560.8|560.2|13434
1579237200000|2020-01-17 05:00:00|565.8|565.2|571.5|570.9|573.2|572.6|565|564.4|11769
1579496400000|2020-01-20 05:00:00|573|572.4|571.3|570.7|573.6|572.8|569.1|568.5|574
1579582800000|2020-01-21 05:00:00|571.4|570.8|582|581.4|583.6|583|567.7|567.1|15522
1579669200000|2020-01-22 05:00:00|582.2|581.6|577.2|576.6|592|591.4|574.7|574.1|16759
1579755600000|2020-01-23 05:00:00|576.9|576.3|578.6|578|582.6|582|575.4|574.8|12606
1579842000000|2020-01-24 05:00:00|578.5|577.9|571.5|570.9|578.5|577.9|569.5|568.9|14785
1580014800000|2020-01-26 05:00:00|567.7|567.1|562.7|562.1|568.7|568|561.5|560.9|2645
1580101200000|2020-01-27 05:00:00|562.6|562|573.6|573|576|575.4|560.1|559.5|16571
1580187600000|2020-01-28 05:00:00|573.7|573.1|572.5|571.9|574.7|574.1|565.3|564.7|14417
1580274000000|2020-01-29 05:00:00|572.3|571.7|559.2|558.6|572.5|571.9|558.4|557.8|11486
1580360400000|2020-01-30 05:00:00|559.3|558.7|560.5|559.9|564.9|564.3|550.8|550.2|20313
1580446800000|2020-01-31 05:00:00|560.3|559.7|553.3|552.7|564|563.4|552.6|552|16048
1580619600000|2020-02-02 05:00:00|550.9|550.3|548.2|547.6|550.9|550.3|546.8|546.2|2051
1580706000000|2020-02-03 05:00:00|548.4|547.8|553.3|552.7|557|556.4|546.4|545.8|55907
1580792400000|2020-02-04 05:00:00|553.4|552.8|558.9|558.3|563|562.4|553.2|552.6|43357
1580878800000|2020-02-05 05:00:00|558.8|558.2|560.7|560.1|564|563.4|554.4|553.8|34390
1580965200000|2020-02-06 05:00:00|560.8|560.2|554.6|554|563.1|562.5|552.5|551.9|30589
1581051600000|2020-02-07 05:00:00|554.5|553.9|558.1|557.5|561.3|560.7|552.2|551.6|38596
1581224400000|2020-02-09 05:00:00|557.4|556.8|554.8|554.2|557.4|556.8|554|553.4|2058
1581310800000|2020-02-10 05:00:00|555|554.4|548.9|548.3|560.2|559.6|548.2|547.6|65070
1581397200000|2020-02-11 05:00:00|548.7|548.1|542.5|541.9|552.3|551.7|540|539.4|92715
1581483600000|2020-02-12 05:00:00|542.6|542|549.3|548.7|550.6|550|541.2|540.6|54654
1581570000000|2020-02-13 05:00:00|549.2|548.6|544.7|544.1|550.1|549.5|541.5|540.9|47710
1581656400000|2020-02-14 05:00:00|544.8|544.2|543.7|543.1|549.2|548.5|541.7|541.1|36541
1581829200000|2020-02-16 05:00:00|545.1|544.5|545.1|544.5|545.4|544.8|545.1|544.5|0
1581915600000|2020-02-17 05:00:00|548.4|547.8|550.4|549.8|556.2|555.6|547.7|547.1|5807
1582002000000|2020-02-18 05:00:00|550.3|549.7|563.8|563.2|569.3|568.7|550.3|549.7|62439
1582088400000|2020-02-19 05:00:00|563.9|563.3|562.6|562|565.8|565.2|552.3|551.7|39957
1582174800000|2020-02-20 05:00:00|562.5|561.9|560|559.4|563.3|562.7|557.5|556.9|32367
1582261200000|2020-02-21 05:00:00|560.1|559.5|552.8|552.2|568.6|568|551.1|550.5|47583
1582434000000|2020-02-23 05:00:00|550.5|549.9|545.1|544.5|550.6|549.9|542.6|542|3976
1582520400000|2020-02-24 05:00:00|545|544.4|537.4|536.8|545.1|544.5|533.2|532.6|32046
1582606800000|2020-02-25 05:00:00|537.2|536.6|534.2|533.6|539.7|539.1|529.3|528.7|18123
1582693200000|2020-02-26 05:00:00|534.5|533.9|532.2|531.6|540.7|540.1|532.2|531.6|12754
1582779600000|2020-02-27 05:00:00|532.3|531.7|525|524.4|535.2|534.6|524.7|523.9|17161
1582866000000|2020-02-28 05:00:00|524.9|524.3|526.7|525.2|527|526.1|513.3|512.5|1534
1583038800000|2020-03-01 05:00:00|522.1|520.6|524.9|523.9|526.5|525.4|519.5|518.9|102
1583125200000|2020-03-02 05:00:00|525.2|523.7|523.5|522.5|529.4|528|517.4|516.2|405
1583211600000|2020-03-03 05:00:00|523.7|522.2|526.4|524.9|535.2|533.7|521.6|520.4|194
1583298000000|2020-03-04 05:00:00|526.6|525.1|520.1|519.1|526.6|525.1|517.8|516.3|150
1583384400000|2020-03-05 05:00:00|520.3|518.8|517.7|516.2|525|523.5|515.7|514.2|109
1583470800000|2020-03-06 05:00:00|517.5|516|514.6|513.1|521.9|520.4|511.1|509.9|27
1583643600000|2020-03-08 05:00:00|510.4|508.9|508.6|507.1|510.4|508.9|506.6|505.1|0
1583726400000|2020-03-09 04:00:00|508.9|507.4|521.8|520.3|523.5|522|506.8|505.6|83
1583812800000|2020-03-10 04:00:00|522|520.5|522.6|521.1|525.8|524.3|515|513.5|60
1583899200000|2020-03-11 04:00:00|522.7|521.2|507.8|506.3|525.5|524|504.9|503.4|24
1583985600000|2020-03-12 04:00:00|507.7|506.2|501.4|499.9|511.1|509.6|498.2|496.7|23
1584072000000|2020-03-13 04:00:00|501.3|499.8|506.6|505.1|514.4|512.9|501.1|499.6|76
1584244800000|2020-03-15 04:00:00|503.1|502.5|505.2|504.6|507.5|506.9|502|501.4|2455
1584331200000|2020-03-16 04:00:00|505.1|504.5|498|497.4|505.2|504.6|492.3|491.7|49280
1584417600000|2020-03-17 04:00:00|498.3|497.7|500.7|500.1|506.9|506.3|495|494.4|41269
1584504000000|2020-03-18 04:00:00|500.2|499.6|510.9|510.3|515.1|514.5|495|494.4|45327
1584590400000|2020-03-19 04:00:00|510.6|510|538.7|538.1|540.8|540.2|510.4|509.8|63738
1584676800000|2020-03-20 04:00:00|538.8|538.2|540.8|539.3|546.5|545.9|535.4|534.8|40773
1584849600000|2020-03-22 04:00:00|539.6|538.6|541.2|540.6|544.9|544.3|537.2|536.6|3160
1584936000000|2020-03-23 04:00:00|541.1|540.5|555.7|555.1|562.5|561.9|540.9|540.3|60153
1585022400000|2020-03-24 04:00:00|555.8|555.2|561|560.4|561.5|560.9|549.1|548.5|43408
1585108800000|2020-03-25 04:00:00|561.1|560.5|569.9|569.3|581.1|580.5|560.6|560|62578
1585195200000|2020-03-26 04:00:00|569.8|569.2|567.7|567.1|580|579.4|561.4|560.8|47878
1585281600000|2020-03-27 04:00:00|567.6|567|569.9|569.3|581.8|581.2|564.2|563.6|49597
1585454400000|2020-03-29 04:00:00|568.2|567.6|572.8|572.2|574.8|574.2|564.5|563.9|5146
1585540800000|2020-03-30 04:00:00|572.9|572.3|567.9|567.3|576.7|576.1|559.9|559.3|33731
1585627200000|2020-03-31 04:00:00|567.8|567.2|566.9|566.3|572.7|572.1|561.4|560.8|42688
1585713600000|2020-04-01 04:00:00|567.2|566.6|550.4|549.8|568.3|567.7|546.1|545.5|40141
1585800000000|2020-04-02 04:00:00|550.1|549.5|547.3|546.7|552.2|551.6|537.4|536.8|31419
1585886400000|2020-04-03 04:00:00|547.4|546.8|550|549|554.7|554.1|545.1|544.5|25212
1586059200000|2020-04-05 04:00:00|548.8|548.2|554.7|554.1|555.6|555|548.6|548|2128
1586145600000|2020-04-06 04:00:00|554.6|554|551.4|550.8|559.6|559|547.6|547|28645
1586232000000|2020-04-07 04:00:00|551.5|550.9|546.5|545.9|553.1|552.5|543.8|543.2|40014
1586318400000|2020-04-08 04:00:00|546.4|545.8|550.7|550.1|554|553.4|545|544.4|33987
1586404800000|2020-04-09 04:00:00|550.5|549.9|559.1|558.5|559.2|558.6|546.9|546.3|39416
1586664000000|2020-04-12 04:00:00|560.6|560|563.5|562.9|564.7|564.1|558.9|558.3|2803
1586750400000|2020-04-13 04:00:00|563.4|562.8|555.8|555.2|564.7|564.1|553|552.4|34082
1586836800000|2020-04-14 04:00:00|555.9|555.3|549.4|548.8|557.4|556.8|546.4|545.8|38067
1586923200000|2020-04-15 04:00:00|549.3|548.7|540.2|539.6|549.6|549|531.2|530.6|37771
1587009600000|2020-04-16 04:00:00|540.3|539.7|528.9|528.3|544.8|544.2|527.4|526.8|21629
1587096000000|2020-04-17 04:00:00|529|528.4|535.7|534.7|536.3|535.7|525.2|524.6|13870
1587268800000|2020-04-19 04:00:00|536.5|535.9|538.5|537.9|540.3|539.7|535.8|535.1|1643
1587355200000|2020-04-20 04:00:00|538.3|537.7|554.9|554.3|561.9|561.3|538.3|537.7|24791
1587441600000|2020-04-21 04:00:00|554.7|554.1|541.2|540.6|555.8|555.2|540.1|539.5|12948
1587528000000|2020-04-22 04:00:00|541.4|540.8|539.8|539.2|548.6|548|537.8|537.2|12521
1587614400000|2020-04-23 04:00:00|539.7|539.1|548.5|547.9|552.2|551.6|539.4|538.8|16437
1587700800000|2020-04-24 04:00:00|548.4|547.8|532.2|531.6|549.2|548.6|528.5|527.9|27107
1587873600000|2020-04-26 04:00:00|531.7|531.1|529.6|529|532.3|531.7|526.1|525.5|1004
1587960000000|2020-04-27 04:00:00|529.5|528.9|526.9|526.3|530.9|530.3|520.9|520.3|9485
1588046400000|2020-04-28 04:00:00|526.8|526.2|522.7|522.1|530.2|529.5|519.9|519.3|7662
1588132800000|2020-04-29 04:00:00|522.8|522.2|513.2|512.6|523|522.4|511.4|510.8|45768
1588219200000|2020-04-30 04:00:00|513.5|512.9|521.8|521.2|526.6|526|508|507.4|46413
1588305600000|2020-05-01 04:00:00|521.9|521.3|516.6|516|523.4|522.8|515.3|514.7|28726
1588478400000|2020-05-03 04:00:00|512|510.5|510.2|509.6|513|512.4|509.3|508.7|2463
1588564800000|2020-05-04 04:00:00|510|509.4|516.4|515.8|522.2|521.6|507.3|505.9|60870
1588651200000|2020-05-05 04:00:00|516.2|515.6|517.5|516|524.2|522.7|513.8|512.3|1628
1588737600000|2020-05-06 04:00:00|517.7|516.2|520.8|519.3|521|519.5|514.6|513.2|107
1588824000000|2020-05-07 04:00:00|520.6|519.1|523.8|522.3|528.3|526.8|518.2|516.7|5
1588910400000|2020-05-08 04:00:00|523.9|522.4|524.3|522.8|526.2|524.7|518.5|517|21
1589083200000|2020-05-10 04:00:00|524.9|523.4|525.6|524.1|529.1|527.6|524.6|523.1|0
1589169600000|2020-05-11 04:00:00|525.8|524.3|513.8|513.2|526.4|525.8|513|512.4|36078
1589256000000|2020-05-12 04:00:00|514|513.4|511|510.4|517.6|517|508.4|507.8|39184
1589342400000|2020-05-13 04:00:00|511.2|510.6|498.9|498.3|512.3|511.7|498.9|498.3|40552
1589428800000|2020-05-14 04:00:00|499.2|498.6|502.7|502.1|506.2|505.6|497.2|496.6|28024
1589515200000|2020-05-15 04:00:00|502.9|502.3|500.3|499.7|508.5|507.9|497.9|497.3|26792
1589688000000|2020-05-17 04:00:00|502.3|501.7|500.6|500|503|502.4|498.6|498|428
1589774400000|2020-05-18 04:00:00|500.4|499.8|498.2|497.6|500.6|500|494.4|493.8|27385
1589860800000|2020-05-19 04:00:00|498.4|497.8|498.5|497.9|501.9|501.3|496.9|496.3|26257
1589947200000|2020-05-20 04:00:00|498.6|498|517.6|517|519.1|518.5|496.7|496.1|49108
1590033600000|2020-05-21 04:00:00|517.5|516.9|512.3|511.7|524.3|523.7|511.2|510.6|46518
1590120000000|2020-05-22 04:00:00|512.1|511.5|509.5|508.9|512.9|512.3|504.1|503.5|32827
1590379200000|2020-05-25 04:00:00|506.2|505.6|510.9|510.3|511.4|510.8|505.7|505.1|2186
1590465600000|2020-05-26 04:00:00|510.7|510.1|507.5|506.9|513.4|512.8|506.3|505.7|29470
1590552000000|2020-05-27 04:00:00|507.6|507|505.5|504.9|512.7|512.1|502.4|501.8|26479
1590638400000|2020-05-28 04:00:00|505.4|504.8|515.4|514.8|519.7|519.1|505|504.4|38423
1590724800000|2020-05-29 04:00:00|515.6|515|522.7|522.1|523.4|522.8|513|512.4|31539
1590897600000|2020-05-31 04:00:00|521.3|520.7|519.8|519.2|521.5|520.9|516.8|516.2|2364
1590984000000|2020-06-01 04:00:00|519.7|519.1|517.2|516.6|521.8|521.2|512.8|512.1|34755
1591070400000|2020-06-02 04:00:00|517.3|516.7|510.5|509.9|518.1|517.5|508.3|507.7|46184
1591156800000|2020-06-03 04:00:00|510.8|510.2|516.1|515.5|517|516.4|508.4|507.8|37818
1591243200000|2020-06-04 04:00:00|516.2|515.6|529.1|528.5|530.4|529.8|515.4|514.8|48971
1591329600000|2020-06-05 04:00:00|529|528.4|517.5|516.9|529.3|528.7|515.2|514.6|57467
1591502400000|2020-06-07 04:00:00|519.2|518.6|516.1|515.5|519.4|518.8|515.8|515.2|2963
1591588800000|2020-06-08 04:00:00|515.9|515.3|514.8|514.2|519.8|519.2|511.1|510.5|57376
1591675200000|2020-06-09 04:00:00|514.6|514|506.9|506.3|515.7|515.1|503.9|503.3|62656
1591761600000|2020-06-10 04:00:00|506.6|506|509.3|508.7|512.1|511.5|506.4|505.8|48426
1591848000000|2020-06-11 04:00:00|509.2|508.6|500.2|499.6|509.3|508.7|499.8|499.2|64129
1591934400000|2020-06-12 04:00:00|500.1|499.5|504.4|503.8|507.7|507.1|498.8|498.2|48442
1592107200000|2020-06-14 04:00:00|503.1|502.5|504|503.4|504.6|504|501.9|501.3|1280
1592193600000|2020-06-15 04:00:00|503.9|503.3|509.4|508.8|510.4|509.8|500.7|500.1|36118
1592280000000|2020-06-16 04:00:00|509.3|508.7|496.1|495.5|510.2|509.6|494.5|493.9|40652
1592366400000|2020-06-17 04:00:00|496|495.4|490.4|489.8|497.6|497|489.6|489|36905
1592452800000|2020-06-18 04:00:00|490.5|489.9|485.7|485.1|495.2|494.6|483.8|483.2|34204
1592539200000|2020-06-19 04:00:00|485.6|485|484.2|483.6|488.7|488.1|479.7|478.8|37631
1592712000000|2020-06-21 04:00:00|483.4|482.8|482.5|481.9|485|484.4|482.1|481.5|533
1592798400000|2020-06-22 04:00:00|482.3|481.7|485.7|485.1|489.1|488.5|480.8|480.2|27066
1592884800000|2020-06-23 04:00:00|485.5|484.9|489.2|488.6|491.9|491.3|484.1|483.5|25683
1592971200000|2020-06-24 04:00:00|489|488.4|483.3|482.7|491.3|490.7|482.5|481.9|22968
1593057600000|2020-06-25 04:00:00|483.5|482.9|487.8|487.2|491.2|490.6|483|482.4|34168
1593144000000|2020-06-26 04:00:00|487.6|487|475.4|474.8|488.9|488.3|470.7|470.1|38077
1593316800000|2020-06-28 04:00:00|475|474.4|476.3|475.7|477.8|477.2|475|474.4|707
1593403200000|2020-06-29 04:00:00|476.5|475.9|484.1|483.5|490.5|489.7|474.9|474.3|50237
1593489600000|2020-06-30 04:00:00|484.2|483.6|495|494.4|498.2|497.6|480.6|480|49254
1593576000000|2020-07-01 04:00:00|494.7|494.1|497.8|497.2|499.9|499.3|489.3|488.7|46055
1593662400000|2020-07-02 04:00:00|497.5|496.9|492.1|491.5|499.4|498.8|488.4|487.8|26361
1593921600000|2020-07-05 04:00:00|494.2|493.6|496.2|495.6|496.4|495.8|493.7|493.1|1881
1594008000000|2020-07-06 04:00:00|496.4|495.8|491.9|491.3|496.4|495.8|487.7|487.1|28580
1594094400000|2020-07-07 04:00:00|491.7|491.1|496.3|495.7|499.8|499.2|489.7|489.1|36811
1594180800000|2020-07-08 04:00:00|496.6|496|518.8|518.2|520.1|519.5|494.8|494.2|70679
1594267200000|2020-07-09 04:00:00|519.1|518.5|524.3|523.7|531.9|531.3|517.8|517.2|79169
1594353600000|2020-07-10 04:00:00|524.5|523.9|535.7|534.7|539.6|539|521.5|520.9|75800
1594526400000|2020-07-12 04:00:00|529.1|528.5|525.7|525.1|531.6|531|522.8|522.2|4701
1594612800000|2020-07-13 04:00:00|525.8|525.2|526.7|526.1|535.7|535.1|522.9|522.3|45983
1594699200000|2020-07-14 04:00:00|527|526.4|528.8|528.2|534|533.4|525.7|525.1|40169
1594785600000|2020-07-15 04:00:00|529|528.4|550.3|549.7|552|551.4|528.8|528.2|57242
1594872000000|2020-07-16 04:00:00|550.5|549.9|538.6|538|551.3|550.7|534.4|533.8|56008
1594958400000|2020-07-17 04:00:00|538.5|537.9|536.3|535.7|540.7|540.1|531.5|530.9|29771
1595131200000|2020-07-19 04:00:00|535.7|535.1|534.5|533.9|536.2|535.6|533.2|532.6|1088
1595217600000|2020-07-20 04:00:00|534.8|534.2|520.5|519.9|536|535.4|518.2|517.6|52545
1595304000000|2020-07-21 04:00:00|520.7|520.1|530.2|529.6|532.6|532|519.5|518.9|35816
1595390400000|2020-07-22 04:00:00|530.1|529.5|533.5|532.9|540.1|539.5|525|524.4|36407
1595476800000|2020-07-23 04:00:00|534|533.4|533.3|532.7|536.7|536.1|528.3|527.7|28847
1595563200000|2020-07-24 04:00:00|533.2|532.6|541.5|540.9|545|544.4|531.8|531.2|38954
1595736000000|2020-07-26 04:00:00|539.6|539|537.5|536.9|539.9|539.3|536.5|535.9|3112
1595822400000|2020-07-27 04:00:00|537.7|537.1|527.7|527.1|538.1|537.5|527|526.4|34285
1595908800000|2020-07-28 04:00:00|527.8|527.2|527.3|526.7|531.4|530.8|521.3|520.7|34783
1595995200000|2020-07-29 04:00:00|527.2|526.6|533.9|533.3|535.1|534.5|527.2|526.6|29704
1596081600000|2020-07-30 04:00:00|533.7|533.1|534.2|533.6|536.4|535.8|527|526.4|33499
1596168000000|2020-07-31 04:00:00|534.3|533.7|533.5|532.9|537.3|536.7|532.5|531.9|29365
1596340800000|2020-08-02 04:00:00|528.9|528.3|530.2|529.6|530.9|530.3|527.6|527|2841
1596427200000|2020-08-03 04:00:00|529.9|529.3|520.8|520.2|530.7|530.1|520.2|519.6|46750
1596513600000|2020-08-04 04:00:00|520.7|520.1|511.7|511.1|521.2|520.6|511.1|510.5|56036
1596600000000|2020-08-05 04:00:00|511.6|511|510.9|510.3|515.8|515.2|509.1|508.5|46133
1596686400000|2020-08-06 04:00:00|510.7|510.1|505.9|505.3|517.5|516.9|503.9|503.3|61700
1596772800000|2020-08-07 04:00:00|505.8|505.2|499.5|498.9|506.8|506.2|494.1|493.5|58011
1596945600000|2020-08-09 04:00:00|498.6|498|499.3|498.7|500.8|500.2|497.8|497.2|2696
1597032000000|2020-08-10 04:00:00|499.5|498.9|496.9|496.3|500.6|500|494.6|494|49030
1597118400000|2020-08-11 04:00:00|497|496.4|497|496.4|502.9|502.3|496.1|495.5|54663
1597204800000|2020-08-12 04:00:00|496.9|496.3|496.8|496.2|501.9|501.3|492.6|492|58866
1597291200000|2020-08-13 04:00:00|496.7|496.1|500|499.4|505.5|504.9|494|493.4|49556
1597377600000|2020-08-14 04:00:00|500.1|499.5|505.3|504.7|512.5|511.9|498.7|498.1|54560
1597550400000|2020-08-16 04:00:00|506.2|505.6|511.2|510.6|511.8|511.2|505.5|504.9|3188
1597636800000|2020-08-17 04:00:00|511.3|510.7|521.3|520.7|523.1|522.5|509.6|509|45523
1597723200000|2020-08-18 04:00:00|521.4|520.8|516.5|515.9|522.8|522.2|509.1|508.5|35776
1597809600000|2020-08-19 04:00:00|516.4|515.8|517.8|517.2|520.3|519.7|513.2|512.6|36876
1597896000000|2020-08-20 04:00:00|517.9|517.3|526.6|526|527.7|527.1|512.3|511.7|27735
1597982400000|2020-08-21 04:00:00|526.7|526.1|532|531.4|532.9|532.3|520.6|520|31085
1598155200000|2020-08-23 04:00:00|533.1|532.5|531.4|530.8|533.1|532.5|529.6|529|1684
1598241600000|2020-08-24 04:00:00|531.2|530.6|527.7|527.1|538.5|537.9|521.8|521.2|24787
1598328000000|2020-08-25 04:00:00|528|527.4|533.9|533.3|539.7|539.1|526.1|525.5|16819
1598414400000|2020-08-26 04:00:00|534.1|533.5|539.2|538.6|539.5|538.9|529.5|528.9|21089
1598500800000|2020-08-27 04:00:00|539.1|538.5|551.7|551.1|552.5|551.9|536.7|536.1|15328
1598587200000|2020-08-28 04:00:00|551.8|551.2|546.4|545.8|553.7|552.9|545.5|544.9|67300
1598760000000|2020-08-30 04:00:00|546.7|546.1|552.3|550.8|552.5|551.4|546.5|545.9|26
1598846400000|2020-08-31 04:00:00|552.1|550.6|552|550.5|559.2|557.7|547.1|546.1|914
1598932800000|2020-09-01 04:00:00|551.8|550.3|562.4|560.9|567.4|566.2|548.5|547|267
1599019200000|2020-09-02 04:00:00|562.5|561|556.4|554.9|563.9|562.4|553.7|552.2|74
1599105600000|2020-09-03 04:00:00|556.6|555.1|552.3|550.8|560|558.5|549.7|548.2|131
1599192000000|2020-09-04 04:00:00|552.2|550.7|550.5|549|555.3|553.8|545.4|544.6|47
1599451200000|2020-09-07 04:00:00|548.5|547|546.9|545.4|550.6|549.1|546.1|544.6|3
1599537600000|2020-09-08 04:00:00|547|545.5|544|542.5|548.2|547.1|542.4|540.9|69
1599624000000|2020-09-09 04:00:00|544.1|542.6|546.2|544.7|549.3|547.8|541.6|540.1|31
1599710400000|2020-09-10 04:00:00|546.1|544.6|551.7|550.2|556.9|555.4|545.4|543.9|26
1599796800000|2020-09-11 04:00:00|551.5|550|543.2|541.7|552.5|551|540|538.5|8
1599969600000|2020-09-13 04:00:00|542.4|541.4|544.1|543.5|545.7|545.1|540.8|540.2|2462
1600056000000|2020-09-14 04:00:00|544|543.4|546.8|546.2|548|547.4|540.5|539.9|29576
1600142400000|2020-09-15 04:00:00|546.5|545.9|536.4|535.8|547.3|546.7|534.3|533.7|37822
1600228800000|2020-09-16 04:00:00|536.1|535.5|539.5|538.9|543.5|542.9|533.9|533.3|30927
1600315200000|2020-09-17 04:00:00|539.4|538.8|563.5|562.9|563.8|563.2|538|537.4|51725
1600401600000|2020-09-18 04:00:00|563.3|562.7|577.8|577.2|578.5|577.7|556.3|555.7|55269
1600574400000|2020-09-20 04:00:00|577.1|576.5|578.3|577.7|578.8|578.2|573.2|572.6|4130
1600660800000|2020-09-21 04:00:00|578.5|577.9|558.2|557.6|579|578.4|551.4|550.8|65771
1600747200000|2020-09-22 04:00:00|558.3|557.7|557.7|557.1|567.9|567.3|551.4|550.8|54844
1600833600000|2020-09-23 04:00:00|557.6|557|543.8|543.2|558.7|558.1|542.3|541.7|47923
1600920000000|2020-09-24 04:00:00|543.9|543.3|548.6|548|555.3|554.7|542.8|542.2|49714
1601006400000|2020-09-25 04:00:00|548.7|548.1|545.4|544.8|552.9|552.3|545.1|544.5|32750
1601179200000|2020-09-27 04:00:00|546|545.4|546.5|545.9|547.4|546.8|544.8|544.2|1701
1601265600000|2020-09-28 04:00:00|546.3|545.7|549.1|548.5|553|552.4|539.4|538.8|34950
1601352000000|2020-09-29 04:00:00|549.3|548.7|552.7|552.1|554.6|554|547.6|547|31414
1601438400000|2020-09-30 04:00:00|552.5|551.9|579.9|579.3|588.3|587.7|550.2|549.6|78184
1601524800000|2020-10-01 04:00:00|580|579.4|567.2|566.6|583.5|582.9|564.4|563.8|51603
1601611200000|2020-10-02 04:00:00|567|566.4|574.8|574.2|578|577.4|562.9|562.3|35716
1601784000000|2020-10-04 04:00:00|575.9|575.3|577.5|576.9|577.7|577.1|574.8|574.2|1853
1601870400000|2020-10-05 04:00:00|577.6|577|582.8|582.2|589.1|588.5|577.1|576.5|40376
1601956800000|2020-10-06 04:00:00|582.9|582.3|592.2|591.6|603.1|602.5|581.4|580.8|54278
1602043200000|2020-10-07 04:00:00|592.4|591.8|610.1|609.5|612.4|611.8|592.2|591.6|65014
1602129600000|2020-10-08 04:00:00|610.2|609.6|602|601.4|617.4|616.8|594.7|594.1|60067
1602216000000|2020-10-09 04:00:00|602.2|601.6|593.8|593.2|607.5|606.9|590.2|589.6|53206
1602388800000|2020-10-11 04:00:00|594.4|593.8|598.8|598.2|599.8|599.2|593.8|593.2|3501
1602475200000|2020-10-12 04:00:00|598.7|598.1|602.4|601.8|605|604.4|588.6|588|41498
1602561600000|2020-10-13 04:00:00|602.5|601.9|593.8|593.2|605.2|604.6|592.1|591.5|35915
1602648000000|2020-10-14 04:00:00|593.9|593.3|601.6|601|602.3|601.7|588.8|588.2|39130
1602734400000|2020-10-15 04:00:00|601.8|601.2|619.2|618.6|622.3|621.7|598.4|597.8|57365
1602820800000|2020-10-16 04:00:00|619.1|618.5|625.4|623.9|630.2|629.6|616.1|615.5|55740
1602993600000|2020-10-18 04:00:00|629.5|628.9|630.7|630.1|633.4|632.8|627.1|626.5|5867
1603080000000|2020-10-19 04:00:00|630.6|630|628.8|628.2|635.5|634.9|620|619.4|48299
1603166400000|2020-10-20 04:00:00|628.6|628|635.8|635.2|637.8|637.2|626.4|625.8|50104
1603252800000|2020-10-21 04:00:00|635.7|635.1|625|624.4|637.8|637.2|622.5|621.9|47641
1603339200000|2020-10-22 04:00:00|625.1|624.5|626.1|625.5|632.6|632|622.1|621.5|41059
1603425600000|2020-10-23 04:00:00|626|625.4|634.8|633.8|635.5|634.9|620.4|619.8|43530
1603598400000|2020-10-25 04:00:00|632.6|632|630|629.4|633.2|632.6|628.6|628|3720
1603684800000|2020-10-26 04:00:00|630.1|629.5|620.1|619.5|632.6|632|616.4|615.8|44906
1603771200000|2020-10-27 04:00:00|620|619.4|611|610.4|626.5|625.9|610.5|609.9|41477
1603857600000|2020-10-28 04:00:00|610.9|610.3|610.5|609.9|611.9|611.3|601.4|600.8|50467
1603944000000|2020-10-29 04:00:00|610.4|609.8|605.9|605.3|610.8|610.2|598.6|598|47412
1604030400000|2020-10-30 04:00:00|605.8|605.2|600|599.4|607.6|607|596.4|595.8|45554
1604203200000|2020-11-01 04:00:00|595.2|594.6|593.7|593.1|598.7|598.1|593.7|593.1|2097
1604293200000|2020-11-02 05:00:00|593.6|593|610.2|609.6|610.5|609.9|592.3|591.7|40829
1604379600000|2020-11-03 05:00:00|610.3|609.7|605.5|604.9|616.2|615.6|600.5|599.9|42164
1604466000000|2020-11-04 05:00:00|605.4|604.8|612.6|612|615.2|614.6|599.5|598.9|36999
1604552400000|2020-11-05 05:00:00|612.5|611.9|610|609.4|627.7|627.1|609.1|608.5|53963
1604638800000|2020-11-06 05:00:00|609.9|609.3|606.2|605.6|618.3|617.7|606.2|605.6|54138
1604811600000|2020-11-08 05:00:00|607.7|607.1|608.7|608.1|611.3|610.7|607.4|606.8|3664
1604898000000|2020-11-09 05:00:00|608.8|608.2|602.1|601.5|611.4|610.8|599.4|598.8|52718
1604984400000|2020-11-10 05:00:00|602|601.4|617|616.4|617.7|617.1|599.7|599.1|70565
1605070800000|2020-11-11 05:00:00|617.1|616.5|600.5|599.9|618.5|617.9|597.3|596.7|56108
1605157200000|2020-11-12 05:00:00|600.4|599.8|590.6|590|603.2|602.6|586.5|585.9|51399
1605243600000|2020-11-13 05:00:00|590.5|589.9|598.9|597.9|601.9|601.3|588.8|588.2|41334
1605416400000|2020-11-15 05:00:00|600.9|600.3|596.1|595.5|600.9|600.3|595.2|594.6|2039
1605502800000|2020-11-16 05:00:00|596|595.4|604.9|604.3|607.9|607.3|591.7|591.1|44010
1605589200000|2020-11-17 05:00:00|604.8|604.2|599.4|598.8|606.5|605.9|598.3|597.7|40669
1605675600000|2020-11-18 05:00:00|599.6|599|603.3|602.7|609.8|609.2|598.4|597.8|35624
1605762000000|2020-11-19 05:00:00|603.2|602.6|598.1|597.5|606.4|605.8|595.3|594.7|28030
1605848400000|2020-11-20 05:00:00|598.2|597.6|597.7|597.1|603.4|602.8|596.2|595.6|22231
1606021200000|2020-11-22 05:00:00|601.5|600.9|604.6|604|605.1|604.5|601.1|600.5|2006
1606107600000|2020-11-23 05:00:00|604.7|604.1|602.4|601.8|609.2|608.6|601.7|601.1|14607
1606194000000|2020-11-24 05:00:00|602.3|601.7|618.9|618.3|621.1|620.5|598.3|597.7|13875
1606280400000|2020-11-25 05:00:00|618.8|618.2|594.3|593.7|622|621.3|593.9|593.2|15245
1606366800000|2020-11-26 05:00:00|594.8|594.2|594.8|594.2|594.9|594.3|594.8|594.2|0
1606453200000|2020-11-27 05:00:00|599|598.4|605.3|604.7|606.6|606|597.4|596.8|79966
1606626000000|2020-11-29 05:00:00|606.6|606|606.4|605.8|608|607.4|604.1|603.5|5365
1606712400000|2020-11-30 05:00:00|606.6|606|585.4|584.8|608.1|607.5|584|583.4|104700
1606798800000|2020-12-01 05:00:00|585.6|585|577.4|576.8|588|587.4|573|572.4|178774
1606885200000|2020-12-02 05:00:00|577.9|576.4|586.5|585.9|591.4|590.8|573.9|573.3|120984
1606971600000|2020-12-03 05:00:00|586.6|586|581.9|581.3|590.2|589.6|579|578.4|33989
1607058000000|2020-12-04 05:00:00|582|581.4|576|575.4|584.4|583.8|574.5|573.9|60836
1607230800000|2020-12-06 05:00:00|574.6|574|573.5|572.9|575.2|574.6|570.5|569.9|2563
1607317200000|2020-12-07 05:00:00|573.4|572.8|573.2|572.6|579.7|578.9|565.4|564.8|202133
1607403600000|2020-12-08 05:00:00|573|572.4|570.1|569.5|577.2|576.6|569.4|568.8|53414
1607490000000|2020-12-09 05:00:00|569.9|569.3|585|584.4|588|587.4|567.5|566.9|34085
1607576400000|2020-12-10 05:00:00|585.2|584.6|597.6|597|599.7|599.1|584|583.4|197175
1607662800000|2020-12-11 05:00:00|597.8|597.2|616.9|616.3|619.4|618.8|590.3|589.7|45802
1607835600000|2020-12-13 05:00:00|619.8|619.2|617.4|616.8|622.2|621.6|616.2|615.6|4513
1607922000000|2020-12-14 05:00:00|617.3|616.7|600.2|599.6|618.2|617.6|596|595.4|40511
1608008400000|2020-12-15 05:00:00|600.1|599.5|602.2|601.6|606|605.4|594.7|594.1|28492
1608094800000|2020-12-16 05:00:00|601.9|601.3|605|604.4|607.9|607.3|590.5|589.9|33096
1608181200000|2020-12-17 05:00:00|604.9|604.3|612.9|612.3|614.7|614.1|599.7|599.1|26098
1608267600000|2020-12-18 05:00:00|613|612.4|608.2|607.6|614.7|614.1|605|604.4|23342
1608440400000|2020-12-20 05:00:00|610.6|610|612.3|611.7|615.5|614.9|608.5|607.9|3175
1608526800000|2020-12-21 05:00:00|612|611.4|606.6|606|615.9|615.3|597.1|596.5|29332
1608613200000|2020-12-22 05:00:00|606.4|605.8|612.4|611.8|619.9|619.3|603.6|603|34577
1608699600000|2020-12-23 05:00:00|612.5|611.9|627.5|626.9|633.9|633.3|611.7|611.1|40585
1608786000000|2020-12-24 05:00:00|627.6|627|628.2|627.6|633.9|633.3|623.9|623.3|20346
1609045200000|2020-12-27 05:00:00|628.6|628|630.1|629.5|631.3|630.7|624.6|624|3595
1609131600000|2020-12-28 05:00:00|630|629.4|615.1|614.5|630.7|630.1|607.6|607|31555
1609218000000|2020-12-29 05:00:00|614.8|614.2|618.1|617.5|623.5|622.9|612.9|612.3|23916
1609304400000|2020-12-30 05:00:00|618|617.4|638|637.4|644.1|643.5|614.6|614|41173
1609390800000|2020-12-31 05:00:00|638.1|637.5|642.5|641.5|642.5|641.9|632.7|632.1|23587
1609650000000|2021-01-03 05:00:00|641.8|641.2|647.5|646.9|649.4|648.8|639.3|638.7|4545
1609736400000|2021-01-04 05:00:00|647.6|647|641|640.4|650.1|649.5|634.4|633.8|38343
1609822800000|2021-01-05 05:00:00|641.1|640.5|654.4|653.8|664|663.4|639.6|639|49433
1609909200000|2021-01-06 05:00:00|654.5|653.9|646|645.4|660.6|660|645.7|645.1|34970
1609995600000|2021-01-07 05:00:00|646.1|645.5|644|643.4|647.5|646.9|638.8|638.2|27906
1610082000000|2021-01-08 05:00:00|644.2|643.6|639.8|638.3|649.9|649.3|634.7|634.1|29179
1610254800000|2021-01-10 05:00:00|640|639.4|637.9|637.3|641.9|641.3|636.7|636.1|2544
1610341200000|2021-01-11 05:00:00|637.7|637.1|636.1|635.5|652|651.4|629.9|629.3|32113
1610427600000|2021-01-12 05:00:00|636.3|635.7|669.6|669|676.1|675.5|635.8|635.2|49074
1610514000000|2021-01-13 05:00:00|669.7|669.1|658.9|658.3|680.8|680.2|654|653.4|43043
1610600400000|2021-01-14 05:00:00|659.2|658.6|672.3|671.7|674.5|673.9|655.5|654.9|34434
1610686800000|2021-01-15 05:00:00|672.1|671.5|675.6|675|693.4|692.8|665.4|664.8|40609
1610946000000|2021-01-18 05:00:00|681.7|681.1|684.9|684.3|686.2|685.6|681.5|680.9|1493
1611032400000|2021-01-19 05:00:00|685|684.4|668.9|668.3|691.4|690.8|662.5|661.9|39556
1611118800000|2021-01-20 05:00:00|669|668.4|672.6|672|676.1|675.5|657.4|656.8|35290
1611205200000|2021-01-21 05:00:00|672.7|672.1|654.2|653.6|674.7|674.1|651.9|651.3|29193
1611291600000|2021-01-22 05:00:00|654.3|653.7|635.9|635.3|658.2|657.6|634.1|633.5|40432
1611464400000|2021-01-24 05:00:00|633.3|632.7|633|632.4|634.3|633.7|626.6|625.9|5298
1611550800000|2021-01-25 05:00:00|632.8|632.2|643.6|643|651.9|651.3|632.4|631.8|38310
1611637200000|2021-01-26 05:00:00|643.7|643.1|668|667.4|669.8|669.2|642.8|642.2|41258
1611723600000|2021-01-27 05:00:00|668.2|667.6|651.3|650.7|671.7|671.1|648.8|648.2|33048
1611810000000|2021-01-28 05:00:00|650.9|650.3|650.1|649.5|664.7|664.1|643.8|643.2|36460
1611896400000|2021-01-29 05:00:00|649.9|649.3|662.8|662.2|664.9|664.3|645.1|644.5|33806
1612069200000|2021-01-31 05:00:00|665.6|665|668.3|667.7|669.1|668.5|663.6|663|2904
1612155600000|2021-02-01 05:00:00|668.5|667.9|652.1|651.5|670.8|670.2|646.6|646|30886
1612242000000|2021-02-02 05:00:00|652.2|651.6|640|639.4|657.4|656.8|639.6|639|28562
1612328400000|2021-02-03 05:00:00|640.3|639.7|648.5|647.9|652.1|651.5|627.8|627.2|42128
1612414800000|2021-02-04 05:00:00|648.6|648|637.1|636.5|651.3|650.7|634.7|634.1|36696
1612501200000|2021-02-05 05:00:00|637|636.4|644.1|643.5|649.8|649.2|636.8|636.2|39866
1612674000000|2021-02-07 05:00:00|646.8|646.2|647.3|646.7|649.1|648.5|645.6|645|2390
1612760400000|2021-02-08 05:00:00|647.1|646.5|659.8|659.2|661.3|660.7|645.7|645.1|46326
1612846800000|2021-02-09 05:00:00|659.9|659.3|648.7|648.1|662.2|661.6|642.4|641.8|67265
1612933200000|2021-02-10 05:00:00|648.5|647.9|638|637.4|649.1|648.5|630.6|630|50269
1613019600000|2021-02-11 05:00:00|637.9|637.3|637.5|636.9|648.5|647.9|635.7|635.1|44882
1613106000000|2021-02-12 05:00:00|637.4|636.8|641|640.4|646.5|645.9|635.7|635.1|35082
1613365200000|2021-02-15 05:00:00|650.8|650.2|651.6|651|659.3|658.7|650.7|650.1|4057
1613451600000|2021-02-16 05:00:00|651.8|651.2|659.4|658.8|663.4|662.8|643.6|643|27834
1613538000000|2021-02-17 05:00:00|659.1|658.5|646.8|646.2|660.7|660.1|641.7|641.1|23026
1613624400000|2021-02-18 05:00:00|646.9|646.3|661.4|660.8|668.2|667.6|645.3|644.7|30980
1613710800000|2021-02-19 05:00:00|661.3|660.7|657|656.4|671.5|670.9|652.5|651.9|29865
1613883600000|2021-02-21 05:00:00|658.1|657.5|658|657.4|660.3|659.7|655.8|655.2|1853
1613970000000|2021-02-22 05:00:00|658.1|657.5|666.7|666.1|670.1|669.5|655.1|654.5|31783
1614056400000|2021-02-23 05:00:00|666.9|666.3|672.6|672|675|674.4|660.7|660.1|104080
1614142800000|2021-02-24 05:00:00|672.9|672.3|679.2|678.6|687.8|687.2|669.9|669.3|55288
1614229200000|2021-02-25 05:00:00|679.3|678.7|669.5|668.9|685|684.4|665.4|664.8|69801
1614315600000|2021-02-26 05:00:00|669.6|669|659.6|658.1|671.2|670.6|657.8|657.2|105594
1614488400000|2021-02-28 05:00:00|662.5|661.9|663.5|662.9|666.2|665.6|661|660.4|18771
1614574800000|2021-03-01 05:00:00|663.7|663.1|646.6|646|665.6|665|646.1|645.5|33444
1614661200000|2021-03-02 05:00:00|646.7|646.1|663.1|662.5|668.6|668|645.4|644.8|138574
1614747600000|2021-03-03 05:00:00|663.2|662.6|658.9|658.3|665.4|664.8|650.8|650.2|26695
1614834000000|2021-03-04 05:00:00|659.1|658.5|652.9|652.3|662|661.4|648.5|647.9|139637
1614920400000|2021-03-05 05:00:00|653|652.4|655.3|654.7|660.9|660.3|647.2|646.6|22178
1615093200000|2021-03-07 05:00:00|659.7|659.1|659|658.4|662.9|662.3|657|656.4|2111
1615179600000|2021-03-08 05:00:00|659.3|658.7|647.3|646.7|659.4|658.8|640|639.4|68465
1615266000000|2021-03-09 05:00:00|646.7|646.1|653.9|653.3|657.9|657.3|646.2|645.6|65549
1615352400000|2021-03-10 05:00:00|653.8|653.2|652.9|652.3|654.4|653.8|641.7|641.1|84027
1615438800000|2021-03-11 05:00:00|653.2|652.6|644.2|643.6|656.1|655.5|639.4|638.8|79442
1615525200000|2021-03-12 05:00:00|644.3|643.7|638.3|637.7|645.9|645.3|637.9|637.3|20195
1615698000000|2021-03-14 05:00:00|638.1|637.5|637.1|636.5|638.4|637.8|636.8|636.2|1962
1615780800000|2021-03-15 04:00:00|637.3|636.7|642.4|641.8|647.4|646.8|636|635.4|23125
1615867200000|2021-03-16 04:00:00|642.5|641.9|647.3|646.7|648.9|648.3|631.6|631|28904
1615953600000|2021-03-17 04:00:00|647.4|646.8|637.3|636.7|648.1|647.5|636.6|636|22175
1616040000000|2021-03-18 04:00:00|637.1|636.5|627.5|626.9|638.3|637.7|626.7|626.1|23870
1616126400000|2021-03-19 04:00:00|627.3|626.7|626.1|625.5|634.9|634.3|621.4|620.8|28614
1616299200000|2021-03-21 04:00:00|627|626.4|624.5|623.9|627.6|627|622.9|622.3|2007
1616385600000|2021-03-22 04:00:00|624.7|624.1|625.5|624.9|629.5|628.9|620.3|619.7|20001
1616472000000|2021-03-23 04:00:00|625.2|624.6|631.9|631.3|642.7|642.1|620.1|619.5|38851
1616558400000|2021-03-24 04:00:00|632.1|631.5|619.1|618.5|637.2|636.6|618.3|617.7|29501
1616644800000|2021-03-25 04:00:00|619.2|618.6|608.6|608|621.3|620.7|607.9|607.3|32399
1616731200000|2021-03-26 04:00:00|608.9|608.3|614.2|613.6|618.2|617.6|607.8|607.2|25158
1616904000000|2021-03-28 04:00:00|614.3|613.7|611.9|611.3|614.4|613.8|611.2|610.6|1223
1616990400000|2021-03-29 04:00:00|611.7|611.1|613.7|613.1|616.6|616|606.7|606.1|21943
1617076800000|2021-03-30 04:00:00|613.6|613|601.3|600.7|614.4|613.8|600.1|599.5|28609
1617163200000|2021-03-31 04:00:00|601.4|600.8|623.3|622.7|631|630.4|593.4|592.8|48428
1617249600000|2021-04-01 04:00:00|623.5|622.9|608.7|607.7|625|624.4|601.7|601.1|39024
1617508800000|2021-04-04 04:00:00|609.7|609.1|610.1|609.5|612.7|612.1|607.8|607.2|2387
1617595200000|2021-04-05 04:00:00|609.9|609.3|617.5|616.9|623.9|623.3|609.6|609|28191
1617681600000|2021-04-06 04:00:00|617.7|617.1|616.2|615.6|625.6|625|613.2|612.6|32195
1617768000000|2021-04-07 04:00:00|616|615.4|617.9|617.3|620.1|619.5|609.8|609.2|37947
1617854400000|2021-04-08 04:00:00|617.8|617.2|629.5|628.9|631.8|631.2|617.2|616.6|46727
1617940800000|2021-04-09 04:00:00|629.6|629|639.6|639|645.9|645.3|628.1|627.5|60943
1618113600000|2021-04-11 04:00:00|638.9|638.3|634.2|633.6|639.9|639.3|633.7|633.1|1667
1618200000000|2021-04-12 04:00:00|634.3|633.7|633.3|632.7|635.9|635.3|624.7|624.1|54842
1618286400000|2021-04-13 04:00:00|633.2|632.6|635.3|634.7|639.2|638.6|631.2|630.6|43944
1618372800000|2021-04-14 04:00:00|635.2|634.6|647|646.4|657.2|656.6|634.8|634.2|61285
1618459200000|2021-04-15 04:00:00|646.9|646.3|654|653.4|658.6|658|640.4|639.8|35173
1618545600000|2021-04-16 04:00:00|653.8|653.2|654.4|653.8|660.6|660|649.5|648.9|22975
1618718400000|2021-04-18 04:00:00|656.1|655.1|655.3|654.7|656.9|656.3|653.9|653.3|759
1618804800000|2021-04-19 04:00:00|655.2|654.6|655.4|654.8|662.3|661.7|651.2|650.6|17965
1618891200000|2021-04-20 04:00:00|655.5|654.9|664.7|664.1|679.7|679.1|654.7|654.1|24611
1618977600000|2021-04-21 04:00:00|664.6|664|680|679.4|681.7|681.1|660.2|659.6|17973
1619064000000|2021-04-22 04:00:00|680.1|679.5|709.5|708.9|714.8|714.2|673.9|673.3|25965
1619150400000|2021-04-23 04:00:00|709.6|709|714.2|713.6|714.9|714.3|701.6|701|17586
1619323200000|2021-04-25 04:00:00|717.6|717|728.4|727.8|731.3|730.7|715.9|715.3|27550
1619409600000|2021-04-26 04:00:00|728.5|727.9|744.6|744|746.6|746|723.4|722.8|169880
1619496000000|2021-04-27 04:00:00|744.8|744.2|719.5|718.9|770.6|770|712.7|712.1|2669290
1619582400000|2021-04-28 04:00:00|719.4|718.8|725.1|724.5|742.1|741.5|712.4|711.8|1246452
1619668800000|2021-04-29 04:00:00|725|724.4|735.2|734.6|737.8|737.2|714.4|713.8|97299
1619755200000|2021-04-30 04:00:00|735.1|734.5|737.1|736.5|738.3|737.7|719.7|719.1|174172
1619928000000|2021-05-02 04:00:00|742.4|741.8|748.9|748.3|754.9|754.3|740.6|740|40668
1620014400000|2021-05-03 04:00:00|749.1|748.5|725.7|725.1|749.9|749.3|714.9|714.3|491058
1620100800000|2021-05-04 04:00:00|726|725.4|726.6|726|734.3|733.7|717.7|717.1|354870
1620187200000|2021-05-05 04:00:00|726.5|725.9|749.4|748.8|751.9|751.3|720|719.4|114630
1620273600000|2021-05-06 04:00:00|749.3|748.7|762.5|761.9|765.4|764.8|733.5|732.9|317563
1620360000000|2021-05-07 04:00:00|762.4|761.8|764.5|763.9|768.7|768.1|747|746.4|331456
1620532800000|2021-05-09 04:00:00|756.8|756.2|754.4|753.8|761.4|760.8|752.6|752|9321
1620619200000|2021-05-10 04:00:00|754.3|753.7|728.6|728|756.6|756|724|723.4|54614
1620705600000|2021-05-11 04:00:00|728.5|727.9|748.4|747.8|752|751.4|725.7|725.1|156322
1620792000000|2021-05-12 04:00:00|748.7|748.1|726.8|726.2|750.6|750|725.1|724.3|1515544
1620878400000|2021-05-13 04:00:00|726.9|726.3|712.6|712|733.2|732.6|691.2|690.6|219487
1620964800000|2021-05-14 04:00:00|712.4|711.8|708.4|707.4|724.7|724.1|699.9|699.3|45857
1621137600000|2021-05-16 04:00:00|704.6|704|693.6|693|706.2|705.6|693|692.4|5028
1621224000000|2021-05-17 04:00:00|693.7|693.1|708.6|708|709.4|708.8|692.3|691.7|32121
1621310400000|2021-05-18 04:00:00|708.7|708.1|691|690.4|718.3|717.7|688.8|688.2|38628
1621396800000|2021-05-19 04:00:00|691.1|690.5|685.3|684.7|693.8|693.2|671.8|671.2|47703
1621483200000|2021-05-20 04:00:00|685.4|684.8|674.8|674.2|688.4|687.8|672.9|672.3|32851
1621569600000|2021-05-21 04:00:00|674.7|674.1|673.3|672.7|678|677.4|666.7|666.1|32191
1621742400000|2021-05-23 04:00:00|667.7|667.1|665|664.4|669.4|668.8|664.2|663.6|3612
1621828800000|2021-05-24 04:00:00|664.9|664.3|666|665.4|668.6|668|654.4|653.8|31867
1621915200000|2021-05-25 04:00:00|666.2|665.6|654.8|654.2|667.6|667|648.7|648.1|38087
1622001600000|2021-05-26 04:00:00|655|654.4|651.9|651.3|657.6|657|640.9|640.3|36336
1622088000000|2021-05-27 04:00:00|651.7|651.1|675.9|675.3|681|680.4|649.4|648.8|44734
1622174400000|2021-05-28 04:00:00|675.7|675.1|665.6|665|679.8|679.2|663|662.4|31990
1622433600000|2021-05-31 04:00:00|675.6|675|681|680.4|683|682.4|674.1|673.5|3724
1622520000000|2021-06-01 04:00:00|681.1|680.5|693.4|692.8|703.7|703.1|674.1|673.5|46074
1622606400000|2021-06-02 04:00:00|693.3|692.7|695|694.4|703.5|702.9|683.8|683.2|41382
1622692800000|2021-06-03 04:00:00|694.9|694.3|681.2|680.6|701.5|700.9|672.1|671.5|38966
1622779200000|2021-06-04 04:00:00|681.1|680.5|687.5|686.9|692.6|692|678.8|678.2|35470
1622952000000|2021-06-06 04:00:00|696.4|695.8|697.7|697.1|706.8|706.2|695.9|695.3|4561
1623038400000|2021-06-07 04:00:00|697.9|697.3|690.3|689.7|705.7|705.1|682.7|682.1|55002
1623124800000|2021-06-08 04:00:00|690.1|689.5|687.1|686.5|702.4|701.8|683.5|682.9|50781
1623211200000|2021-06-09 04:00:00|687.2|686.6|684.7|684.1|688.7|688.1|677.6|677|50326
1623297600000|2021-06-10 04:00:00|684.8|684.2|690.4|689.8|692.7|692|677.3|676.7|64866
1623384000000|2021-06-11 04:00:00|690.5|689.9|684.3|683.3|692.1|691.5|673.8|673.2|48496
1623556800000|2021-06-13 04:00:00|683.4|682.8|669.8|669.2|683.5|682.9|667.4|666.8|6297
1623643200000|2021-06-14 04:00:00|669.9|669.3|672.5|671.9|682.4|681.8|661|660.4|37398
1623729600000|2021-06-15 04:00:00|672.4|671.8|669.2|668.6|672.8|672.2|653.2|652.6|42208
1623816000000|2021-06-16 04:00:00|669.3|668.7|665.5|664.9|675.3|674.7|662.3|661.7|37026
1623902400000|2021-06-17 04:00:00|665.3|664.7|649.9|649.3|667.7|667.1|639.8|639.2|41804
1623988800000|2021-06-18 04:00:00|649.8|649.2|664.6|664|671.2|670.6|642.3|641.7|31611
1624161600000|2021-06-20 04:00:00|656.5|655.9|658.8|658.2|665|664.4|655|654.4|1447
1624248000000|2021-06-21 04:00:00|658.6|658|675.8|675.2|676.3|675.7|649.1|648.5|23133
1624334400000|2021-06-22 04:00:00|675.9|675.3|659.6|659|676.4|675.8|654.8|654.2|22212
1624420800000|2021-06-23 04:00:00|659.7|659.1|660.3|659.7|672|671.4|657.4|656.8|24823
1624507200000|2021-06-24 04:00:00|660.7|660.1|653.4|652.8|662.3|661.7|644.6|644|18284
1624593600000|2021-06-25 04:00:00|653.1|652.5|637.9|637.3|658.1|657.5|637.4|636.8|21213
1624766400000|2021-06-27 04:00:00|641|640.4|648.3|647.7|649.3|648.7|639.7|639.1|2249
1624852800000|2021-06-28 04:00:00|648.2|647.6|651.7|651.1|659.9|659.3|645.6|645|48176
1624939200000|2021-06-29 04:00:00|651.6|651|645.5|644.9|664.1|663.5|644|643.4|43908
1625025600000|2021-06-30 04:00:00|645.6|645|675.5|674.9|681.5|680.9|633.3|632.7|49119
1625112000000|2021-07-01 04:00:00|675.4|674.8|668.8|668.2|694.7|694.1|665.8|665.2|50148
1625198400000|2021-07-02 04:00:00|669|668.4|653|652|673.7|673.1|649.5|648.9|35858
1625457600000|2021-07-05 04:00:00|653.3|652.3|653.3|652.3|653.3|652.3|653.3|652.3|0
1625544000000|2021-07-06 04:00:00|637.7|637.1|633.8|633.2|637.7|637.1|618.1|617.5|46781
1625630400000|2021-07-07 04:00:00|634|633.4|625.4|624.8|636.1|635.5|619.5|618.9|32201
1625716800000|2021-07-08 04:00:00|625.6|625|619.2|618.6|629.4|628.8|617.1|616.5|28473
1625803200000|2021-07-09 04:00:00|619.3|618.7|616.7|616.1|622.7|622.1|611.7|611.1|27845
1625976000000|2021-07-11 04:00:00|616.8|616.2|617.2|616.6|620.3|619.7|615.1|614.5|1980
1626062400000|2021-07-12 04:00:00|617.3|616.7|640.1|639.5|647.4|646.8|613|612.4|47249
1626148800000|2021-07-13 04:00:00|639.9|639.3|637.9|637.3|647.1|646.5|632.9|632.3|37283
1626235200000|2021-07-14 04:00:00|637.6|637|655.8|655.2|660.1|659.5|637.6|637|37348
1626321600000|2021-07-15 04:00:00|655.9|655.3|677.2|676.6|678.3|677.7|654.1|653.5|35181
1626408000000|2021-07-16 04:00:00|677.3|676.7|696.8|695.8|698.6|698|675|674.4|42463
1626580800000|2021-07-18 04:00:00|706.3|705.7|707.8|707.2|711.9|711.3|705.3|704.7|3510
1626667200000|2021-07-19 04:00:00|707.7|707.1|709.6|709|710.8|710.2|698|697.4|43711
1626753600000|2021-07-20 04:00:00|709.7|709.1|708.6|708|721.5|720.9|701.9|701.3|38541
1626840000000|2021-07-21 04:00:00|708.7|708.1|705.5|704.9|715.7|715.1|703.8|703.2|32236
1626926400000|2021-07-22 04:00:00|705.7|705.1|693|692.4|707.8|707.2|686.1|685.5|37788
1627012800000|2021-07-23 04:00:00|692.9|692.3|683.4|682.8|701|700.4|682.2|681.3|25732
1627185600000|2021-07-25 04:00:00|688|687.4|681.7|681.1|688.7|688.1|680.8|680.2|2190
1627272000000|2021-07-26 04:00:00|681.6|681|683.7|683.1|687.8|687.2|670.2|669.6|27609
1627358400000|2021-07-27 04:00:00|683.9|683.3|683|682.4|695.1|694.5|677.1|676.5|29862
1627444800000|2021-07-28 04:00:00|683.2|682.6|699|698.4|701.3|700.7|682.5|681.9|32053
1627531200000|2021-07-29 04:00:00|698.9|698.3|706.6|706|711.4|710.8|696.9|696.3|27419
1627617600000|2021-07-30 04:00:00|706.7|706.1|708.8|708.2|716.1|715.5|699.8|699.2|29041
1627790400000|2021-08-01 04:00:00|711.1|710.5|715.4|714.8|715.9|715.3|710.4|709.8|2512
1627876800000|2021-08-02 04:00:00|715.3|714.7|728.9|728.3|737.8|737.2|713.8|713.2|34335
1627963200000|2021-08-03 04:00:00|729|728.4|734.6|734|741.1|740.5|724.9|724.3|39768
1628049600000|2021-08-04 04:00:00|734.3|733.7|726|725.4|745.1|744.5|721.2|720.6|40556
1628136000000|2021-08-05 04:00:00|725.9|725.3|720.4|719.8|732.9|732.3|718.2|717.6|34106
1628222400000|2021-08-06 04:00:00|720.1|719.5|730|728.5|733.5|732.9|717.9|717.3|46968
1628395200000|2021-08-08 04:00:00|730.4|729.8|730.2|729.6|732.5|731.9|728.3|727.7|2178
1628481600000|2021-08-09 04:00:00|730.3|729.7|721.6|721|733.7|733.1|718.7|718.1|43470
1628568000000|2021-08-10 04:00:00|721.7|721.1|732.3|731.7|739.1|738.5|718.6|718|43965
1628654400000|2021-08-11 04:00:00|732.4|731.8|734.2|733.6|741.6|741|728.7|728.1|54984
1628740800000|2021-08-12 04:00:00|734|733.4|758.8|758.2|770.3|769.7|733|732.4|63167
1628827200000|2021-08-13 04:00:00|758.9|758.3|771.8|771.2|784|783.4|757.4|756.8|46091
1629000000000|2021-08-15 04:00:00|772.7|772.1|775|774.4|777|776.4|769.9|769.1|1853
1629086400000|2021-08-16 04:00:00|775.2|774.6|772.6|772|781.9|781.3|769.8|769.2|36143
1629172800000|2021-08-17 04:00:00|772.7|772.1|745.9|745.3|773.6|773|743.8|743.2|37172
1629259200000|2021-08-18 04:00:00|745.8|745.2|746.2|745.6|752.6|752|733.5|732.9|21611
1629345600000|2021-08-19 04:00:00|746.1|745.5|737.8|737.2|748.2|747.6|729|728.4|22532
1629432000000|2021-08-20 04:00:00|737.5|736.9|727.9|726.4|746.1|745.5|722|721.4|23335
1629604800000|2021-08-22 04:00:00|726.5|725|731.6|731|732.3|731.7|723.1|722.5|629
1629691200000|2021-08-23 04:00:00|731.8|731.2|732.8|732.2|744.3|743.7|730.2|729.6|13094
1629777600000|2021-08-24 04:00:00|732.7|732.1|729.9|729.3|736.7|736.1|724.2|723.6|18010
1629864000000|2021-08-25 04:00:00|729.8|729.2|726|725.4|731.5|730.9|718.1|717.5|12983
1629950400000|2021-08-26 04:00:00|726.1|725.5|741.3|740.7|743|742.4|725.8|725.2|12513
1630036800000|2021-08-27 04:00:00|741.4|740.8|732.9|732.3|745|744.4|732|731.4|30777
1630209600000|2021-08-29 04:00:00|737.5|736.9|741.9|741.3|742.2|741.6|737.5|736.9|4472
1630296000000|2021-08-30 04:00:00|741.7|741.1|723.8|723.2|744|743.4|720.9|720.3|38744
1630382400000|2021-08-31 04:00:00|723.7|723.1|722.1|721.5|725.8|725.2|708|707.4|47675
1630468800000|2021-09-01 04:00:00|722.2|721.6|712.2|711.6|730.3|729.7|710.1|709.5|32670
1630555200000|2021-09-02 04:00:00|711.9|711.3|718.7|718.1|722.2|721.6|706.8|706.2|26327
1630641600000|2021-09-03 04:00:00|718.8|718.2|728|727|728.5|727.6|713.5|712.9|25212
1630900800000|2021-09-06 04:00:00|726.2|725.2|733.6|733|734|733.4|724.8|724|2076
1630987200000|2021-09-07 04:00:00|733.9|733.3|722.5|721.9|734.9|734.3|715.8|715.2|25165
1631073600000|2021-09-08 04:00:00|722.7|722.1|709.7|709.1|725.5|724.9|709.1|708.5|23794
1631160000000|2021-09-09 04:00:00|709.5|708.9|693.1|692.5|709.7|709.1|692.5|691.9|33146
1631246400000|2021-09-10 04:00:00|693.2|692.6|690.5|689.5|697.6|697|680.8|679.3|31908
1631419200000|2021-09-12 04:00:00|690.6|689.9|688.1|687.5|691.2|690.6|687.8|687.2|1021
1631505600000|2021-09-13 04:00:00|687.9|687.3|693|692.4|693.5|692.9|681.3|680.7|19959
1631592000000|2021-09-14 04:00:00|693.3|692.7|700.6|700|703.7|703.1|692.8|692.2|30721
1631678400000|2021-09-15 04:00:00|700.4|699.8|715.6|715|717.3|716.7|698.4|697.8|25574
1631764800000|2021-09-16 04:00:00|715.7|715.1|716.3|715.7|719.4|718.8|707.9|707.3|20003
1631851200000|2021-09-17 04:00:00|716.2|715.6|709.9|709.3|718.6|718|709.4|708.8|17205
1632024000000|2021-09-19 04:00:00|710.9|710.3|708.7|708.1|713.5|712.9|707.7|707.1|1211
1632110400000|2021-09-20 04:00:00|708.6|708|700.7|700.1|708.7|708.1|699|698.4|18972
1632196800000|2021-09-21 04:00:00|700.6|700|695.7|695.1|704.3|703.7|689.4|688.8|23336
1632283200000|2021-09-22 04:00:00|695.8|695.2|711|710.4|712.3|711.7|694.9|694.3|20563
1632369600000|2021-09-23 04:00:00|710.9|710.3|722.2|721.6|723.1|722.5|709.2|708.6|22133
1632456000000|2021-09-24 04:00:00|722.1|721.5|726.8|726.2|729.2|728.6|715.2|714.6|24493
1632628800000|2021-09-26 04:00:00|727.4|726.8|730.4|729.8|732.6|732|726.3|725.7|1365
1632715200000|2021-09-27 04:00:00|730.3|729.7|723.3|722.7|731.5|730.9|720.7|720.1|20267
1632801600000|2021-09-28 04:00:00|723.2|722.6|713.9|713.3|731.1|730.5|710.7|710.1|29707
1632888000000|2021-09-29 04:00:00|713.8|713.2|713.9|713.3|722.2|721.6|712.2|711.6|22407
1632974400000|2021-09-30 04:00:00|713.8|713.2|733.2|732.6|737.2|736.2|709.5|708|40013
1633060800000|2021-10-01 04:00:00|733.1|732.5|762.2|761.6|762.5|761.9|732.7|732.1|41655
1633233600000|2021-10-03 04:00:00|759.3|758.7|753.6|753|760.9|760.3|753.5|752.9|2096
1633320000000|2021-10-04 04:00:00|753.5|752.9|759.7|759.1|768.3|767.7|753.5|752.9|25658
1633406400000|2021-10-05 04:00:00|759.6|759|754.7|754.1|761.3|760.7|749.5|748.9|25318
1633492800000|2021-10-06 04:00:00|754.5|753.9|752.4|751.8|762.5|761.9|748.1|747.5|22912
1633579200000|2021-10-07 04:00:00|752.6|752|750.3|749.7|758.3|757.7|745|744.4|23080
1633665600000|2021-10-08 04:00:00|750.2|749.6|739.7|739.1|752.7|752.1|738.5|737.5|23005
1633838400000|2021-10-10 04:00:00|740.4|739.8|740.7|740.1|741.7|741.1|737.8|737.2|1778
1633924800000|2021-10-11 04:00:00|740.8|740.2|739.1|738.5|746|745.4|737.1|736.5|17673
1634011200000|2021-10-12 04:00:00|739.3|738.7|740.7|740.1|750.5|749.9|727.6|726.3|29080
1634097600000|2021-10-13 04:00:00|740.4|739.8|728.6|728|744.5|743.9|719.7|719.1|28674
1634184000000|2021-10-14 04:00:00|728.5|727.9|729.9|729.3|736.1|735.5|727.2|726.6|22359
1634270400000|2021-10-15 04:00:00|729.8|729.2|740.8|740.2|747.3|746.7|729.7|729.1|20818
1634443200000|2021-10-17 04:00:00|741.7|741.1|741.5|740.9|744.5|743.9|741.5|740.9|915
1634529600000|2021-10-18 04:00:00|741.8|741.2|745.3|744.7|746.1|745.5|735.8|735.2|19137
1634616000000|2021-10-19 04:00:00|745.2|744.6|746.5|745.9|752.5|751.9|742.6|742|21399
1634702400000|2021-10-20 04:00:00|746.4|745.8|756.4|755.8|759.8|759.2|745.8|745.2|20809
1634788800000|2021-10-21 04:00:00|756.6|756|754.3|753.7|758.4|757.8|745.9|745.3|21300
1634875200000|2021-10-22 04:00:00|754.5|753.9|765.2|764.6|766.4|765.8|752.4|751.8|28458
1635048000000|2021-10-24 04:00:00|765.7|765.1|768.1|767.5|769.3|768.7|760.9|760.3|2772
1635134400000|2021-10-25 04:00:00|768.2|767.6|765.8|765.2|773.9|773.3|763.1|762.5|23560
1635220800000|2021-10-26 04:00:00|765.7|765.1|755.4|754.8|773.3|772.7|753.9|753.3|30148
1635307200000|2021-10-27 04:00:00|755.5|754.9|762.8|762.2|771.4|770.8|754.5|753.9|33275
1635393600000|2021-10-28 04:00:00|762.9|762.3|786.7|786.1|788.7|788.1|762.6|762|32126
1635480000000|2021-10-29 04:00:00|786.6|786|781.9|781.3|788.8|788.2|772.7|772.1|25220
1635652800000|2021-10-31 04:00:00|784.6|783.6|784.7|784.1|787|786.4|783.6|783|2018
1635739200000|2021-11-01 04:00:00|784.9|784.3|805|804.4|809|808.4|777.4|776.8|39555
1635825600000|2021-11-02 04:00:00|805.2|804.6|798.3|797.7|815.3|814.7|795.9|795.3|34669
1635912000000|2021-11-03 04:00:00|798.4|797.8|794.6|794|805.7|805.1|787|786.4|26863
1635998400000|2021-11-04 04:00:00|794.5|793.9|788.6|788|803.3|802.7|781.7|781.1|29858
1636084800000|2021-11-05 04:00:00|788.7|788.1|777.9|777.3|791.5|790.9|776.2|775.6|35563
1636257600000|2021-11-07 04:00:00|777.8|777.2|777.4|776.8|778.1|777.5|773.4|772.8|1294
1636347600000|2021-11-08 05:00:00|777.9|777.3|779.8|779.2|783.8|783.2|774.4|773.8|45177
1636434000000|2021-11-09 05:00:00|779.7|779.1|791.8|791.2|795.8|795.2|774.6|774|48109
1636520400000|2021-11-10 05:00:00|791.7|791.1|814.6|814|814.8|814.2|788.7|788.1|45625
1636606800000|2021-11-11 05:00:00|814.5|813.9|827.5|826.9|834.3|833.7|808.9|808.3|60549
1636693200000|2021-11-12 05:00:00|827.6|827|827|826.4|836.2|835.6|815.6|815|40055
1636866000000|2021-11-14 05:00:00|829.8|829.2|830.3|829.7|831.4|830.8|825.3|824.7|1847
1636952400000|2021-11-15 05:00:00|830.1|829.5|833.1|832.5|839.1|838.5|823.2|822.6|35058
1637038800000|2021-11-16 05:00:00|833|832.4|823.2|822.6|833.9|833.3|818.8|818.2|36169
1637125200000|2021-11-17 05:00:00|823.5|822.9|835.9|835.3|843|842.4|819.8|819.2|35479
1637211600000|2021-11-18 05:00:00|835.8|835.2|832.8|832.2|853.4|852.8|829.5|828.9|37192
1637298000000|2021-11-19 05:00:00|832.9|832.3|834|833.4|840.6|840|823.3|822.7|26235
1637470800000|2021-11-21 05:00:00|837.7|837.1|845|844.4|845.5|844.9|837.7|837.1|2547
1637557200000|2021-11-22 05:00:00|845.1|844.5|856.9|856.3|859.4|858.8|842.4|841.8|23567
1637643600000|2021-11-23 05:00:00|856.8|856.2|871.1|870.5|871.2|870.6|849.4|848.8|19267
1637730000000|2021-11-24 05:00:00|871.3|870.7|852.9|851.4|874.8|874.2|847.1|846.5|29207
1637902800000|2021-11-26 05:00:00|843.3|842.7|845.3|844.3|845.4|844.8|823.6|823|69501
1638075600000|2021-11-28 05:00:00|854.3|853.7|851.1|850.5|855.6|855|850.1|849.5|4010
1638162000000|2021-11-29 05:00:00|850.3|849.7|820.2|819.6|852.7|852.1|818.7|818.1|41991
1638248400000|2021-11-30 05:00:00|819.9|819.3|797.7|797.1|820.7|820.1|783.2|782.6|51293
1638334800000|2021-12-01 05:00:00|797.5|796.9|793.8|793.2|799.7|799.1|786.2|785.6|32295
1638421200000|2021-12-02 05:00:00|794|793.4|815.7|815.1|821|820.4|794|793.4|40677
1638507600000|2021-12-03 05:00:00|815.8|815.2|806.3|805.3|823.2|822.6|797.4|796.8|33386
1638680400000|2021-12-05 05:00:00|812.6|812|808.9|808.3|812.8|812.2|807.3|806.7|1555
1638766800000|2021-12-06 05:00:00|808.8|808.2|805.5|804.9|811.2|810.6|790.5|789.9|23239
1638853200000|2021-12-07 05:00:00|805.6|805|809.3|808.7|814.1|813.5|798.7|798.1|20300
1638939600000|2021-12-08 05:00:00|809.1|808.5|791.9|791.3|813.1|812.5|791.3|790.7|23587
1639026000000|2021-12-09 05:00:00|791.7|791.1|771.9|771.3|791.9|791.3|771.9|771.3|34965
1639112400000|2021-12-10 05:00:00|771.8|771.2|785|784.4|789.2|788.6|769|768.4|21307
1639285200000|2021-12-12 05:00:00|785.1|784.1|783.6|783|785.9|785.3|783.4|782.8|570
1639371600000|2021-12-13 05:00:00|783.5|782.9|784.7|784.1|795.1|794.5|777.1|776.5|22119
1639458000000|2021-12-14 05:00:00|784.6|784|777.3|776.7|793.5|792.9|774.2|773.6|17988
1639544400000|2021-12-15 05:00:00|777.2|776.6|763|762.4|781.2|780.6|752.8|752.2|34959
1639630800000|2021-12-16 05:00:00|762.9|762.3|771.7|771.1|775.2|774.6|752.8|752.2|27413
1639717200000|2021-12-17 05:00:00|771.8|771.2|776|775.4|781.4|780.8|766.7|766.1|21366
1639890000000|2021-12-19 05:00:00|779.1|778.5|769.9|769.3|779.3|778.6|769.9|769.3|1428
1639976400000|2021-12-20 05:00:00|770|769.4|779.7|779.1|780.3|779.7|759.1|758.5|20938
1640062800000|2021-12-21 05:00:00|779.8|779.2|798.2|797.6|800.9|800.3|773.4|772.8|24031
1640149200000|2021-12-22 05:00:00|798.1|797.5|818.8|818.2|819.3|818.7|797.2|796.6|26826
1640235600000|2021-12-23 05:00:00|819.1|818.5|816.8|816.2|821.8|821.2|809.5|808.9|18758
1640494800000|2021-12-26 05:00:00|817.8|817.2|812.5|811.9|817.8|817.2|812.3|811.7|1290
1640581200000|2021-12-27 05:00:00|812.6|812|808.7|808.1|825.4|824.8|804.1|803.5|16951
1640667600000|2021-12-28 05:00:00|808.8|808.2|781.8|781.2|809.6|809|781.8|781.2|22815
1640754000000|2021-12-29 05:00:00|781.6|781|791.1|790.5|795.2|794.6|776.4|775.8|20074
1640840400000|2021-12-30 05:00:00|791|790.4|785.2|784.6|793.6|793|777.5|776.9|16342
1640926800000|2021-12-31 05:00:00|785.1|784.5|772.2|771.6|789.4|788.8|771.1|770.5|13677
1641099600000|2022-01-02 05:00:00|778.2|777.6|779.3|778.7|780.9|780.3|775|774.4|1386
1641186000000|2022-01-03 05:00:00|779.4|778.8|763.9|763.3|784.1|783.5|755|754.4|22126
1641272400000|2022-01-04 05:00:00|763.8|763.2|767.5|766.9|773.4|772.8|758|757.4|24555
1641358800000|2022-01-05 05:00:00|767.6|767|755.2|754.6|768.8|768.2|754.4|753.8|22868
1641445200000|2022-01-06 05:00:00|755.1|754.5|744.6|744|759.1|758.5|738.5|737.9|31751
1641531600000|2022-01-07 05:00:00|744.7|744.1|761.5|760.9|762|761.3|737.4|736.8|29059
1641704400000|2022-01-09 05:00:00|762.2|761.6|757.9|757.3|762.7|762.1|754.7|754.1|1552
1641790800000|2022-01-10 05:00:00|757.8|757.2|763.7|763.1|768.2|767.6|749.6|749|24969
1641877200000|2022-01-11 05:00:00|763.9|763.3|769.7|769.1|772.2|771.6|759.9|759.3|24727
1641963600000|2022-01-12 05:00:00|769.6|769|754.1|753.5|771.7|771.1|752.4|751.8|26765
1642050000000|2022-01-13 05:00:00|754|753.4|743.8|743.2|756.7|756.1|742.6|742|24128
1642136400000|2022-01-14 05:00:00|743.5|742.9|744.6|744|749.2|748.6|739.4|738.8|23893
1642395600000|2022-01-17 05:00:00|743.7|743.1|750.5|749.9|752.9|752.3|743.7|742.9|1649
1642482000000|2022-01-18 05:00:00|750.2|749.6|773.7|773.1|777|776.4|748.1|747.5|34885
1642568400000|2022-01-19 05:00:00|773.5|772.9|802|801.4|802.8|802.2|770.7|770.1|35375
1642654800000|2022-01-20 05:00:00|802.1|801.5|783.5|782.9|804.4|803.8|781.4|780.8|31050
1642741200000|2022-01-21 05:00:00|783.7|783.1|782.2|781.2|793.3|792.7|781.4|780.8|22234
1642914000000|2022-01-23 05:00:00|797.2|796.6|799|798.4|799.3|798.7|791.6|791|2947
1643000400000|2022-01-24 05:00:00|799.1|798.5|808.4|807.8|809.9|809.3|779.4|778.8|36054
1643086800000|2022-01-25 05:00:00|808.5|807.9|810.9|810.3|833.3|832.7|806.7|806.1|41297
1643173200000|2022-01-26 05:00:00|810.8|810.2|791.7|791.1|816.9|816.3|787.5|786.9|39044
1643259600000|2022-01-27 05:00:00|791.6|791|789.5|788.9|799.4|798.8|778.4|777.8|30451
1643346000000|2022-01-28 05:00:00|789.4|788.8|791.9|790.4|796.6|796|778.8|778.2|25146
1643518800000|2022-01-30 05:00:00|799.4|798.8|799.2|798.6|802.5|801.9|796.1|795.5|3058
1643605200000|2022-01-31 05:00:00|799.3|798.7|768.4|767.8|800.7|800.1|761.2|760.6|34810
1643691600000|2022-02-01 05:00:00|768.3|767.7|766.4|765.8|780.3|779.7|763.3|762.5|29478
1643778000000|2022-02-02 05:00:00|766.3|765.7|757|756.4|782.1|781.2|753.9|753.3|33289
1643864400000|2022-02-03 05:00:00|757.1|756.5|766|765.4|766.6|766|745.4|744.8|27512
1643950800000|2022-02-04 05:00:00|765.8|765.2|770.5|769.9|772.1|771.5|754.1|753.5|26136
1644123600000|2022-02-06 05:00:00|781.6|781|776.7|776.1|782.2|781.6|773.5|772.9|3780
1644210000000|2022-02-07 05:00:00|776.6|776|767.8|767.2|780.4|779.8|766.5|765.9|41650
1644296400000|2022-02-08 05:00:00|767.9|767.3|782.5|781.9|786.2|785.6|760.1|759.5|58145
1644382800000|2022-02-09 05:00:00|782.6|782|792.5|791.9|792.9|792.3|775.7|775.1|54900
1644469200000|2022-02-10 05:00:00|792.4|791.8|774.9|774.3|807.1|806.5|771.3|770.7|55620
1644555600000|2022-02-11 05:00:00|774.7|774.1|803.9|803.3|812|811.4|771.3|770.7|56230
1644728400000|2022-02-13 05:00:00|808.9|808.3|818|817.4|819.5|818.9|808.9|808.1|3958
1644814800000|2022-02-14 05:00:00|818.2|817.6|798.8|798.2|818.5|817.7|787|786.4|39971
1644901200000|2022-02-15 05:00:00|798.6|798|790.7|790.1|798.6|798|779.4|778.8|32783
1644987600000|2022-02-16 05:00:00|790.6|790|795.1|794.5|798.4|797.8|779.5|778.9|22989
1645074000000|2022-02-17 05:00:00|795.2|794.6|797.8|797.2|805.5|804.8|786.7|786.1|26077
1645160400000|2022-02-18 05:00:00|797.7|797.1|800.6|799.6|818.5|817.9|796.9|796.2|22944
1645419600000|2022-02-21 05:00:00|824.5|823|820.1|819.5|827.5|826.7|817.4|816.8|2472
1645506000000|2022-02-22 05:00:00|820|819|845.6|844.6|854.2|853.6|811|810.4|27947
1645592400000|2022-02-23 05:00:00|845.4|844.8|932.5|931.9|936|935|843|842.4|57303351
1645678800000|2022-02-24 05:00:00|932.8|931.8|941.4|940.8|960.9|960.2|910.4|909.7|2486063301
1645765200000|2022-02-25 05:00:00|941.1|940.5|859.8|859.2|946.1|945.5|859.8|859.2|56653
1645938000000|2022-02-27 05:00:00|929.2|928.6|909.5|908.9|934.6|934|902.8|902.1|11486
1646024400000|2022-02-28 05:00:00|909.2|908.6|942.4|941.8|953.6|952.8|885.8|885.2|53951
1646110800000|2022-03-01 05:00:00|943|942.4|1003.5|1002.5|1020.4|1019.2|941.7|940.9|37335
1646197200000|2022-03-02 05:00:00|1003.3|1002.3|1130.2|1129.6|1130.2|1129.6|983.2|982.2|66663
1646283600000|2022-03-03 05:00:00|1130.1|1129.5|1207.3|1206.7|1207.8|1207.2|1093.1|1091.6|44288
1646370000000|2022-03-04 05:00:00|1207.2|1206.6|1205.7|1204.2|1207.2|1206.6|1196.5|1195.9|21412
1646542800000|2022-03-06 05:00:00|1282.7|1282.1|1284.7|1284.1|1286.8|1286.2|1277.7|1277.1|3942
1646629200000|2022-03-07 05:00:00|1284.8|1284.2|1295.7|1294.2|1342.8|1341.3|1193.7|1192.8|37350
1646715600000|2022-03-08 05:00:00|1296|1294.5|1211.4|1209.9|1335.3|1333.8|1155|1153.5|71555
1646802000000|2022-03-09 05:00:00|1211.1|1209.6|1122.9|1121.4|1245.4|1244.6|1095.3|1094.5|39012
1646888400000|2022-03-10 05:00:00|1123|1121.5|1096.6|1095.1|1200.7|1199.3|1066.7|1065.9|47087
1646974800000|2022-03-11 05:00:00|1096.7|1095.2|1099.9|1098.4|1117.5|1116|1035|1034.3|28250
1647147600000|2022-03-13 05:00:00|1121.7|1120.2|1090.4|1088.9|1122|1120.5|1086.2|1085|1650
1647230400000|2022-03-14 04:00:00|1090.5|1089|1105.3|1103.8|1138.5|1137.1|1057.7|1056.7|24337
1647316800000|2022-03-15 04:00:00|1105.4|1103.9|1142.9|1141.4|1152.5|1151.7|1090.1|1088.6|19972
1647403200000|2022-03-16 04:00:00|1142.7|1141.2|1028.7|1027.2|1146.8|1145.5|1026|1025.1|23843
1647489600000|2022-03-17 04:00:00|1028.6|1027.1|1097.1|1095.6|1100.2|1099.1|1027.3|1026.4|19234
1647576000000|2022-03-18 04:00:00|1097.2|1095.7|1053.4|1052.8|1098.8|1097.3|1049.4|1048.5|10845
1647748800000|2022-03-20 04:00:00|1068|1067|1063.4|1061.9|1072.5|1071|1054.2|1053|1161
1647835200000|2022-03-21 04:00:00|1064.4|1062.9|1134.8|1134.2|1139.1|1138.5|1061|1060.3|23313
1647921600000|2022-03-22 04:00:00|1134.9|1134.3|1115|1113.5|1157.1|1156.2|1094.8|1093.9|17240
1648008000000|2022-03-23 04:00:00|1114.8|1113.3|1085.5|1084|1130.9|1130.1|1085|1084|15369
1648094400000|2022-03-24 04:00:00|1085.4|1083.9|1088.6|1087.1|1100.1|1098.9|1074.9|1074.2|14028
1648180800000|2022-03-25 04:00:00|1087.9|1087.3|1095.2|1094.6|1104.3|1103.6|1063.8|1062.4|16650
1647748800000|2022-03-20 04:00:00|1068|1067|1063.4|1061.9|1072.5|1071|1054.2|1053|1161
1647835200000|2022-03-21 04:00:00|1064.4|1062.9|1134.8|1134.2|1139.1|1138.5|1061|1060.3|23313
1647921600000|2022-03-22 04:00:00|1134.9|1134.3|1115|1113.5|1157.1|1156.2|1094.8|1093.9|17240
1648008000000|2022-03-23 04:00:00|1114.8|1113.3|1085.5|1084|1130.9|1130.1|1085|1084|15369
1648094400000|2022-03-24 04:00:00|1085.4|1083.9|1088.6|1087.1|1100.1|1098.9|1074.9|1074.2|14028
1648180800000|2022-03-25 04:00:00|1087.9|1087.3|1095.2|1094.6|1104.3|1103.6|1063.8|1062.4|16650
1648353600000|2022-03-27 04:00:00|1086.4|1084.9|1070.3|1069.3|1086.4|1085|1067.2|1066.3|1445
1648440000000|2022-03-28 04:00:00|1070|1069.4|1050.7|1049.7|1075.2|1074.3|1041.6|1040.6|17392
1648526400000|2022-03-29 04:00:00|1050.6|1049.6|1007.7|1006.7|1064.8|1063.8|970.4|969.4|29394
1648612800000|2022-03-30 04:00:00|1007.4|1006.8|1029.8|1028.3|1039.6|1038.7|1002.2|1001.5|16373
1648699200000|2022-03-31 04:00:00|1029.4|1028.8|1008.3|1006.8|1070.1|1068.6|992.9|992.2|21745
1648785600000|2022-04-01 04:00:00|1008.2|1006.7|983.4|982.4|1029.8|1028.7|982.7|981.9|20921
1648958400000|2022-04-03 04:00:00|989.9|988.4|999.7|998.7|1003.4|1002.4|985.1|984.2|3304
1649044800000|2022-04-04 04:00:00|1000|999|1038.7|1037.7|1038.8|1037.8|989.1|988.3|14504
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1053|1052|1073.5|1072.4|1029.5|1028.3|17969
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1043.4|1041.9|1056.6|1055.8|1025.3|1024.1|17463
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1028.8|1027.3|1047.2|1046|1021.8|1021.2|26672
1649390400000|2022-04-08 04:00:00|1029|1028.4|1055.5|1054|1058.3|1057.5|1021|1020.4|22760
1648958400000|2022-04-03 04:00:00|989.9|988.4|999.7|998.7|1003.4|1002.4|985.1|984.2|3304
1649044800000|2022-04-04 04:00:00|1000|999|1038.7|1037.7|1038.8|1037.8|989.1|988.3|14504
1649131200000|2022-04-05 04:00:00|1039.1|1037.6|1053|1052|1073.5|1072.4|1029.5|1028.3|17969
1649217600000|2022-04-06 04:00:00|1052.7|1052.1|1043.4|1041.9|1056.6|1055.8|1025.3|1024.1|17463
1649304000000|2022-04-07 04:00:00|1043.7|1042.2|1028.8|1027.3|1047.2|1046|1021.8|1021.2|26672
1649390400000|2022-04-08 04:00:00|1029|1028.4|1055.5|1054|1058.3|1057.5|1021|1020.4|22760
1649563200000|2022-04-10 04:00:00|1062.9|1061.4|1077.3|1075.8|1085.3|1084.1|1060.6|1059.1|1416
1649649600000|2022-04-11 04:00:00|1077.5|1076|1105.3|1103.8|1105.7|1104.9|1065.8|1065.2|31588
1649736000000|2022-04-12 04:00:00|1105.4|1104.7|1106.2|1104.7|1123.6|1123|1094.6|1093.8|27431
1649822400000|2022-04-13 04:00:00|1105.8|1104.8|1129|1127.5|1134.4|1133.4|1085.9|1084.7|30637
1649908800000|2022-04-14 04:00:00|1128.4|1127.4|1103|1102|1129.5|1128.6|1101.5|1100.4|13445
1650168000000|2022-04-17 04:00:00|1109.9|1108.4|1126.8|1126.2|1127.4|1126.7|1109.4|1107.9|647
1650254400000|2022-04-18 04:00:00|1127|1126.4|1136.3|1134.8|1142.5|1141.7|1119.3|1118.4|9636
1650340800000|2022-04-19 04:00:00|1136|1135|1113.2|1111.7|1142.6|1142|1103.8|1102.3|13136
1650427200000|2022-04-20 04:00:00|1113|1111.5|1087.5|1086|1118|1116.8|1075.1|1073.9|10544
1650513600000|2022-04-21 04:00:00|1087.4|1085.9|1068.2|1066.7|1096.6|1095.4|1061.3|1060.7|8311
1650600000000|2022-04-22 04:00:00|1068.3|1066.8|1074.4|1072.9|1085.3|1084.1|1060.7|1059.4|9369
1650772800000|2022-04-24 04:00:00|1083.1|1081.6|1078|1077|1089.9|1088.7|1075.5|1074.5|81548
1650859200000|2022-04-25 04:00:00|1078.4|1076.9|1093.9|1093.3|1094.5|1093.8|1056.3|1055.7|870172
1650945600000|2022-04-26 04:00:00|1093.8|1093.2|1089.8|1088.8|1107.1|1106.5|1080.2|1079.6|20862
1651032000000|2022-04-27 04:00:00|1089.4|1089.2|1094.6|1093.6|1097.8|1097.1|1078.6|1078|17457
1651118400000|2022-04-28 04:00:00|1094.3|1093.3|1083.8|1083.2|1106.8|1106.1|1078.8|1078.1|20080
1651204800000|2022-04-29 04:00:00|1083.5|1082.9|1056|1055|1102.7|1101.9|1054.8|1054.2|22604
1651377600000|2022-05-01 04:00:00|1050.5|1049|1043.3|1041.8|1054.2|1053.4|1034.9|1034.3|2516
1651464000000|2022-05-02 04:00:00|1042.5|1041.9|1060.1|1059.5|1071.9|1071.3|1040.2|1039.5|23213
1651550400000|2022-05-03 04:00:00|1060.4|1059.8|1046.5|1045.9|1069.5|1068.9|1044.8|1044.2|18287
1651636800000|2022-05-04 04:00:00|1046.4|1045.8|1092.2|1091.6|1094.1|1093.3|1043.1|1042.5|29125
1651723200000|2022-05-05 04:00:00|1092|1091.4|1089.4|1088.4|1121.9|1121.3|1085.8|1085.2|30152
1651809600000|2022-05-06 04:00:00|1089.3|1088.7|1110.4|1108.9|1128.1|1127.5|1089.2|1088.4|24717
1651377600000|2022-05-01 04:00:00|1050.5|1049|1043.3|1041.8|1054.2|1053.4|1034.9|1034.3|2516
1651982400000|2022-05-08 04:00:00|1120.7|1120.1|1126.2|1125.2|1132.3|1131.6|1119.8|1118.7|2095
1651464000000|2022-05-02 04:00:00|1042.5|1041.9|1060.1|1059.5|1071.9|1071.3|1040.2|1039.5|23213
1652068800000|2022-05-09 04:00:00|1126.5|1125|1096.6|1095.6|1135.2|1134.4|1084.6|1083.9|23748
1651550400000|2022-05-03 04:00:00|1060.4|1059.8|1046.5|1045.9|1069.5|1068.9|1044.8|1044.2|18287
1652155200000|2022-05-10 04:00:00|1096.3|1095.7|1096.7|1096.1|1107.8|1107.2|1087.9|1087.1|18242
1651636800000|2022-05-04 04:00:00|1046.4|1045.8|1092.2|1091.6|1094.1|1093.3|1043.1|1042.5|29125
1651723200000|2022-05-05 04:00:00|1092|1091.4|1089.4|1088.4|1121.9|1121.3|1085.8|1085.2|30152
1651809600000|2022-05-06 04:00:00|1089.3|1088.7|1110.4|1108.9|1128.1|1127.5|1089.2|1088.4|24717
1651982400000|2022-05-08 04:00:00|1120.7|1120.1|1126.2|1125.2|1132.3|1131.6|1119.8|1118.7|2095
1652068800000|2022-05-09 04:00:00|1126.5|1125|1096.6|1095.6|1135.2|1134.4|1084.6|1083.9|23748
1652155200000|2022-05-10 04:00:00|1096.3|1095.7|1096.7|1096.1|1107.8|1107.2|1087.9|1087.1|18242
1652241600000|2022-05-11 04:00:00|1103|1102|1115.7|1115.1|1127.6|1127|1097|1096.4|22626
1652328000000|2022-05-12 04:00:00|1116.3|1115.3|1197|1196.4|1199.4|1198.8|1104.4|1103.8|36340
1652414400000|2022-05-13 04:00:00|1197.1|1196.5|1181.8|1180.8|1199.4|1198.7|1160.1|1159.4|20288
1652587200000|2022-05-15 04:00:00|1240.7|1239.2|1236.4|1234.9|1250|1248.7|1223.7|1222.4|7894
1652673600000|2022-05-16 04:00:00|1236.5|1235.5|1256.2|1255.6|1273.9|1272.9|1225.4|1224.7|29552
1652760000000|2022-05-17 04:00:00|1256.3|1255.7|1248.2|1246.7|1284.4|1283.8|1202.7|1201.7|44965
1652846400000|2022-05-18 04:00:00|1248.1|1247.1|1245.1|1244.1|1264.5|1263.3|1213.1|1212.4|32281
1652932800000|2022-05-19 04:00:00|1245|1244.4|1189.8|1189.2|1245.2|1244.6|1185.5|1184.3|33131
1653019200000|2022-05-20 04:00:00|1189.7|1189.1|1172.4|1171.8|1208.5|1207.5|1170.8|1170.2|21294
1653192000000|2022-05-22 04:00:00|1185.3|1184.3|1182.6|1182|1189.8|1189.2|1177.6|1176.9|1750
1653278400000|2022-05-23 04:00:00|1183.4|1182.4|1196.4|1195.8|1205.5|1204.9|1179.4|1178.4|21611
1653364800000|2022-05-24 04:00:00|1196.7|1195.7|1161.4|1160.8|1212.6|1211.8|1142.3|1141.7|30538
1653451200000|2022-05-25 04:00:00|1162.2|1161.2|1128.8|1127.8|1163.1|1161.9|1119.2|1118.2|33963
1653537600000|2022-05-26 04:00:00|1128.5|1127.9|1152.4|1151.8|1164.7|1164|1119.7|1118.7|22778
1653624000000|2022-05-27 04:00:00|1152.5|1151.9|1161.6|1161|1174.8|1174.2|1138.2|1137.5|16047
1652587200000|2022-05-15 04:00:00|1240.7|1239.2|1236.4|1234.9|1250|1248.7|1223.7|1222.4|7894
1652673600000|2022-05-16 04:00:00|1236.5|1235.5|1256.2|1255.6|1273.9|1272.9|1225.4|1224.7|29552
1652760000000|2022-05-17 04:00:00|1256.3|1255.7|1248.2|1246.7|1284.4|1283.8|1202.7|1201.7|44965
1652846400000|2022-05-18 04:00:00|1248.1|1247.1|1245.1|1244.1|1264.5|1263.3|1213.1|1212.4|32281
1652932800000|2022-05-19 04:00:00|1245|1244.4|1189.8|1189.2|1245.2|1244.6|1185.5|1184.3|33131
1653019200000|2022-05-20 04:00:00|1189.7|1189.1|1172.4|1171.8|1208.5|1207.5|1170.8|1170.2|21294
1653192000000|2022-05-22 04:00:00|1185.3|1184.3|1182.6|1182|1189.8|1189.2|1177.6|1176.9|1750
1653278400000|2022-05-23 04:00:00|1183.4|1182.4|1196.4|1195.8|1205.5|1204.9|1179.4|1178.4|21611
1653364800000|2022-05-24 04:00:00|1196.7|1195.7|1161.4|1160.8|1212.6|1211.8|1142.3|1141.7|30538
1653451200000|2022-05-25 04:00:00|1162.2|1161.2|1128.8|1127.8|1163.1|1161.9|1119.2|1118.2|33963
1653537600000|2022-05-26 04:00:00|1128.5|1127.9|1152.4|1151.8|1164.7|1164|1119.7|1118.7|22778
1653624000000|2022-05-27 04:00:00|1152.5|1151.9|1161.6|1161|1174.8|1174.2|1138.2|1137.5|16047
1653883200000|2022-05-30 04:00:00|1161.7|1161.1|1137.9|1136.4|1161.8|1161.1|1128.8|1127.9|2835
1653969600000|2022-05-31 04:00:00|1137.3|1136.7|1098.6|1097.6|1144.8|1144.1|1092.7|1091.7|40845
1654056000000|2022-06-01 04:00:00|1098.7|1097.7|1051.2|1050.2|1102.6|1101.8|1034|1033.4|49697
1654142400000|2022-06-02 04:00:00|1050.9|1050.3|1073.1|1072.5|1081.5|1080.7|1044.6|1043.6|35435
1654228800000|2022-06-03 04:00:00|1073|1072.4|1048.9|1047.9|1076.8|1076.1|1044.1|1043.5|25328
1654401600000|2022-06-05 04:00:00|1069.7|1068.7|1086.3|1085.7|1099.5|1098|1068.7|1067.5|5345
1654488000000|2022-06-06 04:00:00|1086.2|1085.6|1098.4|1097.4|1116.2|1115.6|1080.5|1079.5|33185
1654574400000|2022-06-07 04:00:00|1098.1|1097.5|1078.2|1077.2|1101.4|1100.7|1067.6|1066.8|46827
1654660800000|2022-06-08 04:00:00|1078.1|1077.5|1084.5|1083.5|1098.7|1097.4|1072|1071.2|36740
1654747200000|2022-06-09 04:00:00|1084.8|1083.8|1086.7|1086.1|1091.8|1091.2|1054.3|1053.7|42957
1654833600000|2022-06-10 04:00:00|1086.6|1086|1084|1082.5|1088.9|1088.1|1063.8|1063.1|36468
1655006400000|2022-06-12 04:00:00|1087.8|1086.3|1099.5|1098.5|1104.5|1103.7|1087.6|1086.3|2422
1655092800000|2022-06-13 04:00:00|1099.4|1098.4|1078.4|1077.4|1099.5|1098.6|1065.7|1065|37290
1655179200000|2022-06-14 04:00:00|1078.1|1077.5|1052.5|1051.9|1080.8|1080|1050.4|1049.8|24184
1655265600000|2022-06-15 04:00:00|1052.8|1051.8|1067.9|1066.9|1072.8|1072|1049.1|1048.3|21588
1655352000000|2022-06-16 04:00:00|1068.1|1066.6|1084.4|1083.8|1094.8|1094.2|1058.1|1057.5|24519
1655438400000|2022-06-17 04:00:00|1084.2|1083.2|1043.2|1042.6|1094.7|1093.7|1041.2|1040.6|27606
1655697600000|2022-06-20 04:00:00|1042.8|1041.3|1028.5|1027.5|1042.8|1041.3|1024.7|1023.8|2727
1655784000000|2022-06-21 04:00:00|1029|1028.4|987.4|986.8|1042.4|1041.2|984.7|984.1|35539
1655870400000|2022-06-22 04:00:00|987.3|986.7|962.6|962|1017.9|1017.3|960.2|959.3|24115
1655956800000|2022-06-23 04:00:00|962.8|962.2|940.5|939.9|979.3|978.2|938.7|938|20340
1656043200000|2022-06-24 04:00:00|940.7|940.1|936.8|935.3|972.8|972.1|934.2|933.6|18144
1656216000000|2022-06-26 04:00:00|934.9|934.3|938.6|938|948.3|946.8|926.6|925.8|2005
1656302400000|2022-06-27 04:00:00|938.9|937.9|930.9|929.9|952.6|951.9|914.1|913.5|34183
1656388800000|2022-06-28 04:00:00|930.6|930|934.2|933.6|950.4|949.8|928.5|927.9|34323
1656475200000|2022-06-29 04:00:00|941|939.5|928.4|927.8|956.9|955.4|922.2|921.6|38449
1656561600000|2022-06-30 04:00:00|928.9|927.9|891.2|890.6|940.8|940|882.4|881.8|39483
1656648000000|2022-07-01 04:00:00|891.3|890.7|842.4|841.8|894.5|893.2|842.4|841.5|32320
1656993600000|2022-07-05 04:00:00|843.7|843.1|810|809.4|843.7|843.1|803.8|803.1|37578
1657080000000|2022-07-06 04:00:00|810.3|809.3|832.2|831.6|837.9|836.7|788.4|787.8|39290
1657166400000|2022-07-07 04:00:00|832.3|831.7|855.7|854.2|859.5|858.4|827.7|827.1|30765
1657252800000|2022-07-08 04:00:00|855.3|854.3|896.5|895.9|897.7|897.1|845.7|845.1|28524
1657425600000|2022-07-10 04:00:00|932|930.5|921.4|920.8|944.2|943.1|916.5|915.6|3329
1657512000000|2022-07-11 04:00:00|921.5|920.9|865.6|864.6|921.7|920.9|848.3|847.6|31913
1657598400000|2022-07-12 04:00:00|865.3|864.7|826.3|825.7|874|873|812.5|811.7|32603
1657684800000|2022-07-13 04:00:00|826.1|825.5|832.7|831.2|844.8|844.2|812.4|811.2|32548
1657771200000|2022-07-14 04:00:00|832.6|831.6|806.1|805.1|834.6|833.8|797.8|797.2|35038
1657857600000|2022-07-15 04:00:00|806|805.4|786.6|785.1|810.6|809.9|771.7|771|26535
1658030400000|2022-07-17 04:00:00|795.7|794.2|799.4|798.4|800.9|800.3|784.5|783.9|2808
1658116800000|2022-07-18 04:00:00|799.1|798.5|815.5|814.9|831|830.4|793.4|792.7|24775
1658203200000|2022-07-19 04:00:00|815.6|814.6|815.2|814.6|828.4|827.7|798.8|797.9|28506
1658289600000|2022-07-20 04:00:00|815.5|814.5|829.3|828.7|849.6|848.7|812|811.4|24725
1658376000000|2022-07-21 04:00:00|829.4|828.4|793.3|791.8|840.1|839.1|785.7|785|30324
1658462400000|2022-07-22 04:00:00|793.2|791.7|763.6|762.1|801.6|800.7|762.6|761.8|37700
1658635200000|2022-07-24 04:00:00|800.7|799.2|791|790|801.7|800.2|783.7|783|3802
1658721600000|2022-07-25 04:00:00|790.9|790.3|793.9|792.9|799.5|798.8|769.1|768.5|28869
1658808000000|2022-07-26 04:00:00|793.8|793.2|806.5|805.5|817.3|816.1|789.6|789|28685
1658894400000|2022-07-27 04:00:00|806.7|805.9|811.6|810.1|827.8|827.1|791.2|790.6|27010
1658980800000|2022-07-28 04:00:00|811.9|810.4|831.9|830.9|833.5|832.9|808.6|807.8|25148
1659067200000|2022-07-29 04:00:00|831.6|831|822|821.4|855.5|854.7|811|810.4|29651
1659240000000|2022-07-31 04:00:00|824.9|824.3|815.5|814.5|831.1|829.9|812.9|812.3|1474
1659326400000|2022-08-01 04:00:00|815.9|814.9|800.2|799.2|822.4|821.8|792.5|791.9|27385
1659412800000|2022-08-02 04:00:00|800.3|799.3|791.7|790.7|804.7|804.1|780.2|779.4|29457
1659499200000|2022-08-03 04:00:00|791.6|790.6|782.3|781.3|802|801.2|764.3|763.7|33032
1659585600000|2022-08-04 04:00:00|782.1|781.1|800.8|799.8|809.3|808.7|770.9|770.2|33509
1659672000000|2022-08-05 04:00:00|800.6|800|788.9|788.3|803.2|802.5|782.6|781.7|30161
1659844800000|2022-08-07 04:00:00|790.9|790.3|791.5|790.5|793.2|792.5|780.4|779.3|1757
1659931200000|2022-08-08 04:00:00|791.7|790.2|805.3|804.7|806.6|806|774.6|773.8|36034
1660017600000|2022-08-09 04:00:00|805.6|805|798.2|797.6|815.5|814.9|786.9|786.3|34085
1660104000000|2022-08-10 04:00:00|798.4|797.4|811|810|820.1|819.5|793.6|792.9|41476
1660190400000|2022-08-11 04:00:00|810.8|810.2|820.8|820.2|832|831.4|809.5|808.9|42284
1660276800000|2022-08-12 04:00:00|820.9|820.3|817.1|816.1|821.2|820.6|794.5|793.9|26271
1660449600000|2022-08-14 04:00:00|815.8|815.2|808.5|807.9|817.8|817.1|807|806.1|2291
1660536000000|2022-08-15 04:00:00|808.7|808.1|822|820.5|824.7|823.6|792|791.4|19888
1660622400000|2022-08-16 04:00:00|821.8|820.3|806.9|805.9|821.9|820.6|796.3|795.7|17858
1660708800000|2022-08-17 04:00:00|807|805.5|773.8|773.2|811.5|810.7|773.1|772.3|20837
1660795200000|2022-08-18 04:00:00|773.9|773.3|756.5|755.5|775.4|774.8|740.9|740.3|23130
1660881600000|2022-08-19 04:00:00|756.3|755.7|770.6|769.1|771.7|771.1|743.2|742.6|12243
1661054400000|2022-08-21 04:00:00|767.8|766.8|769.1|768.1|777.8|776.8|761.9|761.2|1190
1661140800000|2022-08-22 04:00:00|768.9|768.3|793.8|793.2|797.9|797.2|761.1|760.5|16197
1661227200000|2022-08-23 04:00:00|793.9|792.9|815.7|814.7|818.7|818.1|787.6|786.3|18886
1661313600000|2022-08-24 04:00:00|815.3|814.4|813.7|813.1|816.9|816.3|791.7|791.1|15936
1661400000000|2022-08-25 04:00:00|814.1|812.9|790|789.4|821.3|820.4|783.2|782.4|12434
1661486400000|2022-08-26 04:00:00|790.2|789.2|811.6|810.1|812.9|811.6|786.9|786.1|17812