820540800000|1996-01-02 00:00:00|56.4|56.4|56.4|56.4|57.3|57.3|55.8|55.8|10615096
820627200000|1996-01-03 00:00:00|57|57|56.85|56.85|57.3|57.3|56.4|56.4|35616566
820713600000|1996-01-04 00:00:00|56.7|56.7|56.7|56.7|57.3|57.3|56.7|56.7|18608093
820800000000|1996-01-05 00:00:00|56.7|56.7|56.1|56.1|56.7|56.7|56.1|56.1|8710316
821059200000|1996-01-08 00:00:00|56.1|56.1|58.2|58.2|58.65|58.65|56.1|56.1|21841376
821145600000|1996-01-09 00:00:00|59.4|59.4|58.8|58.8|60|60|57.9|57.9|46748550
821232000000|1996-01-10 00:00:00|58.2|58.2|57.9|57.9|59.1|59.1|57.6|57.6|24372936
821318400000|1996-01-11 00:00:00|56.7|56.7|57.6|57.6|57.9|57.9|56.7|56.7|17865800
821404800000|1996-01-12 00:00:00|57.6|57.6|58.65|58.65|59.4|59.4|57.6|57.6|45297023
821664000000|1996-01-15 00:00:00|58.65|58.65|59.4|59.4|60|60|58.5|58.5|36097923
821750400000|1996-01-16 00:00:00|59.25|59.25|59.55|59.55|60.3|60.3|59.1|59.1|30276450
821836800000|1996-01-17 00:00:00|59.4|59.4|59.1|59.1|60.3|60.3|58.2|58.2|33394543
821923200000|1996-01-18 00:00:00|59.1|59.1|60.6|60.6|60.9|60.9|58.8|58.8|52061593
822009600000|1996-01-19 00:00:00|60.9|60.9|60.5928|60.5928|61.65|61.65|60|60|40096700
822268800000|1996-01-22 00:00:00|60.3|60.3|59.1564|59.1564|60.75|60.75|58.8|58.8|67282423
822355200000|1996-01-23 00:00:00|58.47|58.47|58.2|58.2|59.4|59.4|57.12|57.12|56030023
822441600000|1996-01-24 00:00:00|58.2|58.2|59.85|59.85|60|60|58.2|58.2|19132143
822528000000|1996-01-25 00:00:00|59.4|59.4|59.625|59.625|60|60|59.1|59.1|14333286
822614400000|1996-01-26 00:00:00|59.55|59.55|60.15|60.15|60.15|60.15|59.1|59.1|13622293
822873600000|1996-01-29 00:00:00|60|60|59.7|59.7|60.6|60.6|59.4|59.4|14911200
822960000000|1996-01-30 00:00:00|60|60|61.2|61.2|61.2|61.2|59.7|59.7|13390206
823046400000|1996-01-31 00:00:00|60.9|60.9|61.5|61.5|61.8|61.8|60.9|60.9|11209176
823132800000|1996-02-01 00:00:00|61.5|61.5|62.4|62.4|63.45|63.45|60.6|60.6|52606616
823219200000|1996-02-02 00:00:00|62.55|62.55|63.75|63.75|64.5|64.5|62.4|62.4|62403883
823478400000|1996-02-05 00:00:00|64.2|64.2|63|63|64.5|64.5|63|63|24170756
823564800000|1996-02-06 00:00:00|63|63|65.25|65.25|65.4|65.4|63|63|39825946
823651200000|1996-02-07 00:00:00|65.1|65.1|64.05|64.05|66|66|63.6|63.6|14195906
823737600000|1996-02-08 00:00:00|63.6|63.6|61.8|61.8|64.5|64.5|61.5|61.5|42488356
823824000000|1996-02-09 00:00:00|61.95|61.95|61.5|61.5|62.1|62.1|60.6|60.6|20976556
824083200000|1996-02-12 00:00:00|62.1|62.1|63.45|63.45|64.8|64.8|60.9|60.9|48707583
824169600000|1996-02-13 00:00:00|63.3|63.3|63.675|63.675|64.5|64.5|63|63|67737023
824256000000|1996-02-14 00:00:00|63.3|63.3|63.225|63.225|63.9|63.9|63|63|28031100
824342400000|1996-02-15 00:00:00|63|63|63.45|63.45|63.9|63.9|62.7|62.7|14916210
824428800000|1996-02-16 00:00:00|63.6|63.6|64.5|64.5|66|66|63.3|63.3|41446683
824688000000|1996-02-19 00:00:00|65.1|65.1|62.7|62.7|65.1|65.1|62.4|62.4|5910700
824774400000|1996-02-20 00:00:00|62.4|62.4|62.1|62.1|63.3|63.3|61.2|61.2|11574070
824860800000|1996-02-21 00:00:00|62.1|62.1|62.85|62.85|63|63|61.5|61.5|16521293
824947200000|1996-02-22 00:00:00|62.7|62.7|63.3|63.3|64.2|64.2|62.1|62.1|29659016
825033600000|1996-02-23 00:00:00|63.3|63.3|63|63|63.9|63.9|62.4|62.4|6361086
825292800000|1996-02-26 00:00:00|63.3|63.3|62.85|62.85|63.6|63.6|62.4|62.4|16694330
825379200000|1996-02-27 00:00:00|63.3|63.3|62.4|62.4|63.3|63.3|61.8|61.8|6681923
825465600000|1996-02-28 00:00:00|61.8|61.8|62.4|62.4|62.7|62.7|61.8|61.8|11511956
825552000000|1996-02-29 00:00:00|61.8|61.8|62.0499|62.0499|62.4|62.4|61.2|61.2|45881200
825638400000|1996-03-01 00:00:00|62.1|62.1|62.1|62.1|63.3|63.3|62.1|62.1|22743660
825897600000|1996-03-04 00:00:00|62.85|62.85|63|63|63.3|63.3|62.4|62.4|40310126
825984000000|1996-03-05 00:00:00|63|63|63.2748|63.2748|63.9|63.9|62.55|62.55|21354656
826070400000|1996-03-06 00:00:00|63.15|63.15|63|63|63.9|63.9|62.4|62.4|13724526
826156800000|1996-03-07 00:00:00|63.267|63.267|64.2|64.2|64.8|64.8|60.9|60.9|95016820
826243200000|1996-03-08 00:00:00|64.2843|64.2843|62.7|62.7|65.1|65.1|62.1|62.1|37169726
826502400000|1996-03-11 00:00:00|61.2|61.2|61.8|61.8|63.6|63.6|61.2|61.2|22879103
826588800000|1996-03-12 00:00:00|62.25|62.25|60.75|60.75|63|63|60.3|60.3|17099083
826675200000|1996-03-13 00:00:00|60.489|60.489|60.9|60.9|61.8|61.8|60.489|60.489|8220290
826761600000|1996-03-14 00:00:00|61.2|61.2|63.3|63.3|64.05|64.05|61.2|61.2|26172850
826848000000|1996-03-15 00:00:00|63.675|63.675|64.5|64.5|64.8|64.8|63.3|63.3|36678200
827107200000|1996-03-18 00:00:00|63.75|63.75|63.9|63.9|65.1|65.1|63.3|63.3|9129656
827193600000|1996-03-19 00:00:00|63.675|63.675|64.2|64.2|65.1|65.1|63.6|63.6|21697066
827280000000|1996-03-20 00:00:00|64.275|64.275|65.1|65.1|65.4|65.4|63.9|63.9|18786563
827366400000|1996-03-21 00:00:00|65.1|65.1|66.3|66.3|66.9|66.9|64.8|64.8|42801256
827452800000|1996-03-22 00:00:00|66.225|66.225|65.7|65.7|66.6|66.6|65.1|65.1|20282036
827712000000|1996-03-25 00:00:00|65.4|65.4|65.4|65.4|66.3|66.3|65.1|65.1|13122106
827798400000|1996-03-26 00:00:00|65.55|65.55|65.1|65.1|66|66|64.5|64.5|7097533
827884800000|1996-03-27 00:00:00|64.875|64.875|64.5|64.5|65.4|65.4|64.2|64.2|7868786
827971200000|1996-03-28 00:00:00|64.74|64.74|64.725|64.725|65.1|65.1|64.2|64.2|34449733
828057600000|1996-03-29 00:00:00|64.8|64.8|64.65|64.65|65.1|65.1|64.3125|64.3125|14411480
828313200000|1996-03-31 23:00:00|64.95|64.95|64.8|64.8|65.325|65.325|64.5|64.5|11429406
828399600000|1996-04-01 23:00:00|65.1|65.1|65.1|65.1|65.4|65.4|63.9|63.9|40538086
828486000000|1996-04-02 23:00:00|64.95|64.95|64.8|64.8|65.7|65.7|64.3875|64.3875|9673563
828572400000|1996-04-03 23:00:00|65.4|65.4|65.4|65.4|66|66|64.8|64.8|12484403
829004400000|1996-04-08 23:00:00|65.1|65.1|66.3|66.3|66.6|66.6|65.1|65.1|11547606
829090800000|1996-04-09 23:00:00|66|66|65.7|65.7|66.6|66.6|65.7|65.7|15214873
829177200000|1996-04-10 23:00:00|65.4|65.4|66.6|66.6|66.9|66.9|65.4|65.4|12330056
829263600000|1996-04-11 23:00:00|66.3|66.3|67.8|67.8|68.7|68.7|66.3|66.3|37818356
829522800000|1996-04-14 23:00:00|67.8|67.8|67.5|67.5|68.4|68.4|67.5|67.5|8256496
829609200000|1996-04-15 23:00:00|67.8|67.8|68.7|68.7|68.7|68.7|67.8|67.8|11569730
829695600000|1996-04-16 23:00:00|68.25|68.25|68.424|68.424|68.7|68.7|67.8|67.8|13418740
829782000000|1996-04-17 23:00:00|68.4|68.4|70.95|70.95|72|72|68.4|68.4|44875613
829868400000|1996-04-18 23:00:00|70.5|70.5|71.1|71.1|72.9|72.9|70.2|70.2|30490933
830127600000|1996-04-21 23:00:00|72|72|72.441|72.441|73.65|73.65|71.4|71.4|16673620
830214000000|1996-04-22 23:00:00|72|72|71.1|71.1|72|72|69.9|69.9|35805830
830300400000|1996-04-23 23:00:00|71.7|71.7|72.3|72.3|72.9|72.9|71.1|71.1|24044300
830386800000|1996-04-24 23:00:00|72.15|72.15|72.9|72.9|74.4|74.4|72|72|19340030
830473200000|1996-04-25 23:00:00|73.2|73.2|72.3|72.3|73.8|73.8|72|72|13213273
830732400000|1996-04-28 23:00:00|72.3|72.3|72|72|72.6|72.6|71.1|71.1|11684566
830818800000|1996-04-29 23:00:00|71.4|71.4|71.1|71.1|72|72|70.8|70.8|20686806
830905200000|1996-04-30 23:00:00|70.8|70.8|70.05|70.05|71.1|71.1|69.9|69.9|33274353
830991600000|1996-05-01 23:00:00|69.6|69.6|69.6|69.6|71.1|71.1|69|69|26732766
831078000000|1996-05-02 23:00:00|68.7|68.7|68.4|68.4|69.3|69.3|67.8|67.8|6900816
831423600000|1996-05-06 23:00:00|67.95|67.95|67.2|67.2|68.55|68.55|66.6|66.6|7362030
831510000000|1996-05-07 23:00:00|66.9|66.9|66.3|66.3|67.5|67.5|66|66|12669103
831596400000|1996-05-08 23:00:00|65.4|65.4|66|66|67.5|67.5|64.8|64.8|33672666
831682800000|1996-05-09 23:00:00|65.7|65.7|70.8|70.8|70.8|70.8|65.1|65.1|27194000
831942000000|1996-05-12 23:00:00|67.5|67.5|67.8|67.8|69|69|67.5|67.5|11095520
832028400000|1996-05-13 23:00:00|68.1|68.1|66.9|66.9|68.7|68.7|66.9|66.9|16858436
832114800000|1996-05-14 23:00:00|67.5|67.5|67.95|67.95|68.1|68.1|66.6|66.6|8680013
832201200000|1996-05-15 23:00:00|67.5|67.5|66.3|66.3|67.95|67.95|65.7|65.7|13123223
832287600000|1996-05-16 23:00:00|66.3|66.3|67.5|67.5|67.5|67.5|66|66|14653273
832546800000|1996-05-19 23:00:00|67.8|67.8|67.5|67.5|68.1|68.1|67.2|67.2|4476783
832633200000|1996-05-20 23:00:00|67.2|67.2|67.8|67.8|68.4|68.4|67.2|67.2|8348063
832719600000|1996-05-21 23:00:00|67.8|67.8|68.7|68.7|69.9|69.9|67.8|67.8|20637943
832806000000|1996-05-22 23:00:00|69.6|69.6|68.4|68.4|69.6|69.6|66.9|66.9|9799116
832892400000|1996-05-23 23:00:00|67.5|67.5|67.2|67.2|67.8|67.8|66.9|66.9|7349923
833238000000|1996-05-27 23:00:00|67.8|67.8|68.85|68.85|69.3|69.3|67.5|67.5|21277633
833324400000|1996-05-28 23:00:00|68.55|68.55|68.55|68.55|69|69|68.1|68.1|16873786
833410800000|1996-05-29 23:00:00|68.55|68.55|67.65|67.65|69|69|67.2|67.2|14368463
833497200000|1996-05-30 23:00:00|67.5|67.5|67.5|67.5|68.4|68.4|67.2|67.2|10725536
833756400000|1996-06-02 23:00:00|68.1|68.1|67.05|67.05|68.1|68.1|66.9|66.9|2343123
833842800000|1996-06-03 23:00:00|67.8|67.8|68.25|68.25|68.7|68.7|67.5|67.5|16479493
833929200000|1996-06-04 23:00:00|68.4|68.4|66.6|66.6|68.7|68.7|66.6|66.6|27166276
834015600000|1996-06-05 23:00:00|66.9|66.9|67.05|67.05|68.3625|68.3625|66.6|66.6|13225113
834102000000|1996-06-06 23:00:00|66.6|66.6|66.15|66.15|67.2|67.2|64.8|64.8|17928210
834361200000|1996-06-09 23:00:00|66|66|66|66|66.6|66.6|64.8|64.8|5601826
834447600000|1996-06-10 23:00:00|65.7|65.7|66.6|66.6|66.6|66.6|65.7|65.7|10722993
834534000000|1996-06-11 23:00:00|66.3|66.3|68.1|68.1|68.7|68.7|66.3|66.3|26132506
834620400000|1996-06-12 23:00:00|68.7|68.7|68.7|68.7|69|69|68.1|68.1|13071096
834706800000|1996-06-13 23:00:00|68.4|68.4|68.4|68.4|68.7|68.7|67.5|67.5|13416966
834966000000|1996-06-16 23:00:00|67.8|67.8|67.8|67.8|68.433|68.433|67.8|67.8|18251686
835052400000|1996-06-17 23:00:00|67.5|67.5|68.1|68.1|68.4|68.4|67.5|67.5|24297000
835138800000|1996-06-18 23:00:00|68.4|68.4|68.4|68.4|69|69|67.8|67.8|20795316
835225200000|1996-06-19 23:00:00|68.517|68.517|68.7|68.7|69|69|68.25|68.25|44525736
835311600000|1996-06-20 23:00:00|68.55|68.55|68.775|68.775|69|69|68.1|68.1|10299780
835570800000|1996-06-23 23:00:00|69|69|68.55|68.55|69|69|68.1|68.1|7324296
835657200000|1996-06-24 23:00:00|69|69|68.1|68.1|69|69|68.1|68.1|14899563
835743600000|1996-06-25 23:00:00|68.1|68.1|67.8|67.8|68.7|68.7|67.8|67.8|3387076
835830000000|1996-06-26 23:00:00|67.815|67.815|66|66|67.95|67.95|66|66|12024810
835916400000|1996-06-27 23:00:00|66|66|67.2|67.2|67.65|67.65|66|66|11575060
836175600000|1996-06-30 23:00:00|67.05|67.05|67.5|67.5|68.1|68.1|66.9|66.9|4480066
836262000000|1996-07-01 23:00:00|67.8|67.8|67.8|67.8|68.7|68.7|67.8|67.8|9628963
836348400000|1996-07-02 23:00:00|67.8|67.8|67.8|67.8|68.4|68.4|67.617|67.617|11853750
836434800000|1996-07-03 23:00:00|67.875|67.875|69|69|69|69|67.5|67.5|29900203
836521200000|1996-07-04 23:00:00|68.7|68.7|68.1|68.1|69.3|69.3|67.5|67.5|11734756
836780400000|1996-07-07 23:00:00|67.5|67.5|67.2|67.2|68.1|68.1|66.6|66.6|24986776
836866800000|1996-07-08 23:00:00|66.9|66.9|67.5|67.5|67.8|67.8|66.9|66.9|2969140
836953200000|1996-07-09 23:00:00|67.2|67.2|67.35|67.35|67.95|67.95|66.9|66.9|7057746
837039600000|1996-07-10 23:00:00|67.5|67.5|67.8|67.8|68.7|68.7|67.5|67.5|13385410
837126000000|1996-07-11 23:00:00|67.95|67.95|67.05|67.05|68.4|68.4|66.6|66.6|29976430
837385200000|1996-07-14 23:00:00|66.9|66.9|66.9|66.9|67.5|67.5|66.3|66.3|11490410
837471600000|1996-07-15 23:00:00|65.7|65.7|64.8|64.8|66|66|63.9|63.9|20958780
837558000000|1996-07-16 23:00:00|65.1|65.1|66.6|66.6|66.9|66.9|64.5|64.5|9867036
837644400000|1996-07-17 23:00:00|66.3|66.3|67.2|67.2|67.8|67.8|66|66|19803253
837730800000|1996-07-18 23:00:00|67.767|67.767|68.1|68.1|69.3|69.3|67.767|67.767|11249753
837990000000|1996-07-21 23:00:00|68.1|68.1|66.9|66.9|68.4|68.4|66.3|66.3|13979760
838076400000|1996-07-22 23:00:00|66.9|66.9|66.6|66.6|67.2|67.2|66|66|13298363
838162800000|1996-07-23 23:00:00|65.7|65.7|64.8|64.8|65.7|65.7|64.5|64.5|14597823
838249200000|1996-07-24 23:00:00|65.1|65.1|66.9|66.9|67.5|67.5|64.8|64.8|9984593
838335600000|1996-07-25 23:00:00|66.6|66.6|65.7501|65.7501|66.75|66.75|65.7|65.7|6923006
838594800000|1996-07-28 23:00:00|66.3|66.3|66.9|66.9|66.9|66.9|65.7|65.7|7087796
838681200000|1996-07-29 23:00:00|66|66|64.8|64.8|66.6|66.6|64.8|64.8|12417523
838767600000|1996-07-30 23:00:00|65.4|65.4|65.4|65.4|65.7|65.7|64.8|64.8|9097726
838854000000|1996-07-31 23:00:00|65.1|65.1|65.55|65.55|66|66|64.8|64.8|7863630
838940400000|1996-08-01 23:00:00|65.7|65.7|65.7|65.7|66.3|66.3|65.4|65.4|10904886
839199600000|1996-08-04 23:00:00|66|66|66.3|66.3|66.6|66.6|65.7|65.7|6322596
839286000000|1996-08-05 23:00:00|66.3|66.3|66.3|66.3|66.9|66.9|66|66|4246990
839372400000|1996-08-06 23:00:00|66.3|66.3|67.2|67.2|67.2|67.2|66|66|7060466
839458800000|1996-08-07 23:00:00|66.6|66.6|66.6|66.6|67.2|67.2|66.3|66.3|5596106
839545200000|1996-08-08 23:00:00|66.6|66.6|66|66|66.9|66.9|66|66|2945060
839804400000|1996-08-11 23:00:00|66.3|66.3|66.3|66.3|66.9|66.9|65.7|65.7|6255436
839890800000|1996-08-12 23:00:00|66.6|66.6|66.15|66.15|66.9|66.9|66|66|3862873
839977200000|1996-08-13 23:00:00|65.85|65.85|66|66|66.3|66.3|65.7|65.7|3485453
840063600000|1996-08-14 23:00:00|66|66|66|66|66.6|66.6|65.7|65.7|9810086
840150000000|1996-08-15 23:00:00|65.7|65.7|65.7|65.7|66.3|66.3|64.5|64.5|11056446
840409200000|1996-08-18 23:00:00|65.4|65.4|65.1|65.1|66|66|65.1|65.1|13103593
840495600000|1996-08-19 23:00:00|65.25|65.25|65.55|65.55|66|66|64.8|64.8|20640050
840582000000|1996-08-20 23:00:00|65.4|65.4|66.3|66.3|66.9|66.9|65.4|65.4|13249033
840668400000|1996-08-21 23:00:00|66.6|66.6|65.4|65.4|66.9|66.9|65.1|65.1|13871850
840754800000|1996-08-22 23:00:00|66|66|67.158|67.158|67.95|67.95|65.7|65.7|28272050
841100400000|1996-08-26 23:00:00|67.8|67.8|69|69|69.3|69.3|66|66|26337263
841186800000|1996-08-27 23:00:00|68.5875|68.5875|69.45|69.45|70.8|70.8|65.7|65.7|28216336
841273200000|1996-08-28 23:00:00|69|69|67.8|67.8|71.25|71.25|65.4|65.4|52560933
841359600000|1996-08-29 23:00:00|68.7|68.7|66.6|66.6|71.25|71.25|66.3|66.3|12043196
841618800000|1996-09-01 23:00:00|67.5|67.5|66.9|66.9|68.4|68.4|66.3|66.3|20021276
841705200000|1996-09-02 23:00:00|67.2|67.2|67.05|67.05|68.25|68.25|66.3|66.3|41182476
841791600000|1996-09-03 23:00:00|67.8|67.8|68.775|68.775|69.6|69.6|67.5|67.5|37326083
841878000000|1996-09-04 23:00:00|69|69|70.5|70.5|71.625|71.625|69|69|43856030
841964400000|1996-09-05 23:00:00|70.35|70.35|71.4|71.4|72|72|70.2|70.2|39725066
842223600000|1996-09-08 23:00:00|72|72|70.2|70.2|72|72|70.2|70.2|21881410
842310000000|1996-09-09 23:00:00|70.5|70.5|70.5|70.5|73.8|73.8|69.9|69.9|19004020
842396400000|1996-09-10 23:00:00|70.5|70.5|68.55|68.55|70.5|70.5|68.4|68.4|27440666
842482800000|1996-09-11 23:00:00|68.7|68.7|70.8|70.8|70.8|70.8|68.4|68.4|26103763
842569200000|1996-09-12 23:00:00|70.5|70.5|72.675|72.675|73.2|73.2|70.5|70.5|32455506
842828400000|1996-09-15 23:00:00|72.9|72.9|73.146|73.146|73.5|73.5|72.6|72.6|25669390
842914800000|1996-09-16 23:00:00|72.75|72.75|71.85|71.85|72.75|72.75|70.8|70.8|32255950
843001200000|1996-09-17 23:00:00|71.4|71.4|70.5|70.5|72|72|70.2|70.2|23278983
843087600000|1996-09-18 23:00:00|70.2|70.2|71.1|71.1|72|72|70.2|70.2|16531810
843174000000|1996-09-19 23:00:00|70.8|70.8|70.5|70.5|71.7|71.7|70.5|70.5|15531216
843433200000|1996-09-22 23:00:00|70.2|70.2|70.5|70.5|70.8|70.8|69.3|69.3|6688773
843519600000|1996-09-23 23:00:00|70.5|70.5|69.9|69.9|71.1|71.1|69.9|69.9|15391246
843606000000|1996-09-24 23:00:00|69.9|69.9|71.7|71.7|72.3|72.3|69.9|69.9|19445766
843692400000|1996-09-25 23:00:00|71.7|71.7|71.25|71.25|72.3|72.3|70.8|70.8|5145036
843778800000|1996-09-26 23:00:00|70.8|70.8|71.1|71.1|71.4|71.4|70.5|70.5|5906706
844038000000|1996-09-29 23:00:00|70.2|70.2|71.85|71.85|72.6|72.6|70.2|70.2|16178103
844124400000|1996-09-30 23:00:00|72|72|72.75|72.75|72.9|72.9|71.4|71.4|20190066
844210800000|1996-10-01 23:00:00|73.5|73.5|75.9|75.9|77.25|77.25|72.6|72.6|37072663
844297200000|1996-10-02 23:00:00|76.2|76.2|76.8|76.8|77.7|77.7|76.2|76.2|28458350
844383600000|1996-10-03 23:00:00|77.4|77.4|79.65|79.65|80.1|80.1|76.8|76.8|34395026
844642800000|1996-10-06 23:00:00|79.65|79.65|77.1|77.1|80.1|80.1|77.1|77.1|24222830
844729200000|1996-10-07 23:00:00|77.7|77.7|76.2|76.2|77.7|77.7|75.9|75.9|14586090
844815600000|1996-10-08 23:00:00|75.6|75.6|75.4875|75.4875|76.2|76.2|74.1|74.1|7623836
844902000000|1996-10-09 23:00:00|74.1|74.1|79.5|79.5|79.5|79.5|73.5|73.5|8795356
844988400000|1996-10-10 23:00:00|74.4|74.4|76.2|76.2|76.8|76.8|74.4|74.4|37893616
845247600000|1996-10-13 23:00:00|75.9|75.9|75.6|75.6|76.725|76.725|75.6|75.6|11211353
845334000000|1996-10-14 23:00:00|76.2|76.2|76.05|76.05|76.425|76.425|75.3|75.3|26146583
845420400000|1996-10-15 23:00:00|75.9|75.9|76.389|76.389|76.5|76.5|75.9|75.9|33698056
845506800000|1996-10-16 23:00:00|76.2|76.2|76.7421|76.7421|77.4|77.4|75.9|75.9|27029940
845593200000|1996-10-17 23:00:00|77.1|77.1|78.6|78.6|78.75|78.75|77.1|77.1|47041966
845852400000|1996-10-20 23:00:00|78|78|78.975|78.975|79.5|79.5|78|78|20596733
845938800000|1996-10-21 23:00:00|79.2|79.2|80.25|80.25|81.15|81.15|77.25|77.25|48605423
846025200000|1996-10-22 23:00:00|80.1|80.1|79.05|79.05|80.4|80.4|78|78|32063260
846111600000|1996-10-23 23:00:00|78.45|78.45|79.407|79.407|79.8|79.8|78.3|78.3|19598376
846198000000|1996-10-24 23:00:00|78.9|78.9|80.1|80.1|80.4|80.4|76.8|76.8|11986483
846460800000|1996-10-28 00:00:00|79.8|79.8|79.2|79.2|81.3|81.3|78.561|78.561|27872886
846547200000|1996-10-29 00:00:00|78.15|78.15|76.5|76.5|78.6|78.6|76.5|76.5|12306126
846633600000|1996-10-30 00:00:00|76.5|76.5|76.257|76.257|77.1|77.1|75.9|75.9|18268330
846720000000|1996-10-31 00:00:00|75.9|75.9|76.08|76.08|76.5|76.5|75.9|75.9|14685616
846806400000|1996-11-01 00:00:00|75.9|75.9|76.2|76.2|76.35|76.35|74.7|74.7|14180430
847065600000|1996-11-04 00:00:00|75|75|74.85|74.85|75.6|75.6|74.7|74.7|19529956
847152000000|1996-11-05 00:00:00|74.7|74.7|73.8|73.8|75.3|75.3|73.8|73.8|4725720
847238400000|1996-11-06 00:00:00|75.3|75.3|75|75|76.5|76.5|74.55|74.55|19576146
847324800000|1996-11-07 00:00:00|76.2|76.2|75.9|75.9|76.2|76.2|73.8|73.8|25172406
847411200000|1996-11-08 00:00:00|73.5|73.5|73.764|73.764|74.4|74.4|73.5|73.5|15047273
847670400000|1996-11-11 00:00:00|73.5|73.5|74.4|74.4|74.7|74.7|73.5|73.5|5490653
847756800000|1996-11-12 00:00:00|74.1|74.1|74.7|74.7|75|75|73.8|73.8|12191850
847843200000|1996-11-13 00:00:00|75.15|75.15|74.1|74.1|75.3|75.3|73.8|73.8|7607236
847929600000|1996-11-14 00:00:00|74.4|74.4|73.65|73.65|74.7|74.7|72.9|72.9|7214846
848016000000|1996-11-15 00:00:00|73.8|73.8|73.8|73.8|74.4|74.4|73.5|73.5|5853853
848275200000|1996-11-18 00:00:00|74.064|74.064|73.014|73.014|74.4|74.4|72.9|72.9|13908126
848361600000|1996-11-19 00:00:00|72.9|72.9|71.85|71.85|73.2|73.2|71.4|71.4|17543750
848448000000|1996-11-20 00:00:00|72.45|72.45|72.6|72.6|72.9|72.9|71.4|71.4|15810273
848534400000|1996-11-21 00:00:00|73.05|73.05|72.9|72.9|73.2|73.2|72|72|9436726
848620800000|1996-11-22 00:00:00|72.6|72.6|73.5|73.5|74.4|74.4|72.6|72.6|24495433
848880000000|1996-11-25 00:00:00|73.8|73.8|77.1|77.1|77.4|77.4|73.8|73.8|18572560
848966400000|1996-11-26 00:00:00|77.4|77.4|76.875|76.875|78.6|78.6|76.5|76.5|16441123
849052800000|1996-11-27 00:00:00|76.5|76.5|76.35|76.35|78|78|75.561|75.561|7934773
849139200000|1996-11-28 00:00:00|75.6|75.6|76.8|76.8|76.8|76.8|75.3|75.3|5609650
849225600000|1996-11-29 00:00:00|76.5|76.5|76.95|76.95|77.661|77.661|76.5|76.5|9498443
849484800000|1996-12-02 00:00:00|76.8|76.8|76.8|76.8|77.4|77.4|76.5|76.5|7368346
849571200000|1996-12-03 00:00:00|76.8|76.8|77.1|77.1|78.3|78.3|76.8|76.8|5466036
849657600000|1996-12-04 00:00:00|76.8|76.8|76.05|76.05|77.4|77.4|75.6|75.6|7222736
849744000000|1996-12-05 00:00:00|76.35|76.35|75.9|75.9|76.5|76.5|75|75|3487920
849830400000|1996-12-06 00:00:00|74.1|74.1|71.4|71.4|74.1|74.1|67.65|67.65|10019266
850089600000|1996-12-09 00:00:00|72|72|74.4|74.4|74.7|74.7|71.55|71.55|6857823
850176000000|1996-12-10 00:00:00|74.4|74.4|74.55|74.55|75.3|75.3|74.1|74.1|19019373
850262400000|1996-12-11 00:00:00|73.8|73.8|71.55|71.55|74.1|74.1|70.8|70.8|16764160
850348800000|1996-12-12 00:00:00|72.3|72.3|73.029|73.029|73.8|73.8|71.4|71.4|10017323
850435200000|1996-12-13 00:00:00|72|72|72|72|72.9|72.9|72|72|10682303
850694400000|1996-12-16 00:00:00|72|72|71.964|71.964|72.6|72.6|71.4|71.4|9124440
850780800000|1996-12-17 00:00:00|71.7|71.7|71.85|71.85|72.6|72.6|70.8|70.8|23108430
850867200000|1996-12-18 00:00:00|71.4|71.4|72.075|72.075|72.75|72.75|71.4|71.4|11159740
850953600000|1996-12-19 00:00:00|72.6|72.6|73.2|73.2|73.5|73.5|72.3|72.3|12621276
851040000000|1996-12-20 00:00:00|74.4|74.4|76.2|76.2|76.5|76.5|74.1|74.1|22026330
851299200000|1996-12-23 00:00:00|76.35|76.35|77.1|77.1|77.7|77.7|75.9|75.9|14249066
851385600000|1996-12-24 00:00:00|76.5|76.5|77.1|77.1|77.4|77.4|76.5|76.5|8149640
851644800000|1996-12-27 00:00:00|76.8|76.8|76.8|76.8|77.25|77.25|76.5|76.5|2792116
851904000000|1996-12-30 00:00:00|76.5|76.5|77.061|77.061|77.4|77.4|76.5|76.5|3839183
851990400000|1996-12-31 00:00:00|76.8|76.8|77.25|77.25|77.4|77.4|76.8|76.8|1134180
852163200000|1997-01-02 00:00:00|76.2|76.2|75.9|75.9|77.25|77.25|75|75|4024910
852249600000|1997-01-03 00:00:00|75.3|75.3|77.4|77.4|77.7|77.7|75.3|75.3|10096756
852508800000|1997-01-06 00:00:00|78.9|78.9|76.8|76.8|79.05|79.05|76.8|76.8|10235030
852595200000|1997-01-07 00:00:00|76.2|76.2|75.123|75.123|76.5|76.5|74.4|74.4|5913610
852681600000|1997-01-08 00:00:00|75.45|75.45|75.372|75.372|75.9|75.9|74.7|74.7|15200230
852768000000|1997-01-09 00:00:00|75.15|75.15|75.12|75.12|75.6|75.6|74.7|74.7|8269133
852854400000|1997-01-10 00:00:00|75|75|72.3|72.3|75|75|71.7|71.7|24992833
853113600000|1997-01-13 00:00:00|72.6|72.6|73.41|73.41|74.4|74.4|72.6|72.6|14671393
853200000000|1997-01-14 00:00:00|73.5|73.5|72.3|72.3|73.5|73.5|71.7|71.7|22967973
853286400000|1997-01-15 00:00:00|72.75|72.75|69.564|69.564|72.75|72.75|69.3|69.3|33704106
853372800000|1997-01-16 00:00:00|69.9|69.9|68.4|68.4|69.9|69.9|68.4|68.4|24689953
853459200000|1997-01-17 00:00:00|68.5875|68.5875|70.35|70.35|70.8|70.8|68.5875|68.5875|30858286
853718400000|1997-01-20 00:00:00|70.5|70.5|70.8|70.8|72|72|69.9|69.9|17660046
853804800000|1997-01-21 00:00:00|71.4|71.4|72.6|72.6|72.9|72.9|71.1|71.1|21651523
853891200000|1997-01-22 00:00:00|73.8|73.8|73.05|73.05|74.7|74.7|73.05|73.05|21242553
853977600000|1997-01-23 00:00:00|74.1|74.1|73.95|73.95|74.1|74.1|73.5|73.5|9797160
854064000000|1997-01-24 00:00:00|72.9|72.9|72.9|72.9|73.5|73.5|72.6|72.6|4393293
854323200000|1997-01-27 00:00:00|73.65|73.65|73.2|73.2|74.4|74.4|72.9|72.9|13188726
854409600000|1997-01-28 00:00:00|73.2|73.2|72.3|72.3|73.2|73.2|71.4|71.4|15988253
854496000000|1997-01-29 00:00:00|71.7|71.7|71.25|71.25|72.3|72.3|70.8|70.8|6672963
854582400000|1997-01-30 00:00:00|70.8|70.8|71.4|71.4|72|72|70.8|70.8|4064453
854668800000|1997-01-31 00:00:00|72|72|72|72|72.3|72.3|71.7|71.7|3992206
854928000000|1997-02-03 00:00:00|71.7|71.7|71.85|71.85|72.3|72.3|71.7|71.7|7911696
855014400000|1997-02-04 00:00:00|71.664|71.664|71.4|71.4|72|72|71.4|71.4|7185460
855100800000|1997-02-05 00:00:00|71.4|71.4|72.15|72.15|72.6|72.6|71.4|71.4|6443640
855187200000|1997-02-06 00:00:00|71.7|71.7|72.3|72.3|72.9|72.9|71.7|71.7|15540453
855273600000|1997-02-07 00:00:00|72.45|72.45|72.6|72.6|73.2|73.2|72.3|72.3|21180873
855532800000|1997-02-10 00:00:00|72.75|72.75|72.6|72.6|72.9|72.9|71.4|71.4|28563263
855619200000|1997-02-11 00:00:00|71.625|71.625|69|69|71.625|71.625|69|69|21974826
855705600000|1997-02-12 00:00:00|69.3|69.3|66|66|69.9|69.9|65.4|65.4|59521433
855792000000|1997-02-13 00:00:00|66.567|66.567|66|66|66.9|66.9|65.7|65.7|34006813
855878400000|1997-02-14 00:00:00|66.45|66.45|67.05|67.05|72|72|66.3|66.3|26004653
856137600000|1997-02-17 00:00:00|67.2|67.2|65.85|65.85|67.8|67.8|65.25|65.25|17318990
856224000000|1997-02-18 00:00:00|65.7|65.7|66.40773|66.40773|67.35|67.35|65.7|65.7|31442626
856310400000|1997-02-19 00:00:00|66.3|66.3|67.614|67.614|68.4|68.4|66.3|66.3|20056520
856396800000|1997-02-20 00:00:00|67.7625|67.7625|68.85|68.85|69|69|66.3|66.3|26982833
856483200000|1997-02-21 00:00:00|68.1|68.1|67.72542|67.72542|68.7|68.7|67.2|67.2|12269556
856742400000|1997-02-24 00:00:00|67.5|67.5|67.9065|67.9065|68.7|68.7|67.2|67.2|12784423
856828800000|1997-02-25 00:00:00|68.328|68.328|68.1|68.1|69|69|67.5|67.5|19094020
856915200000|1997-02-26 00:00:00|68.7|68.7|68.7|68.7|69.9|69.9|68.1|68.1|35240733
857001600000|1997-02-27 00:00:00|68.4|68.4|70.2|70.2|70.8|70.8|68.4|68.4|20187030
857088000000|1997-02-28 00:00:00|70.2|70.2|69.9|69.9|70.8|70.8|69|69|19983893
857347200000|1997-03-03 00:00:00|70.5|70.5|70.245|70.245|70.8|70.8|69.9|69.9|4362243
857433600000|1997-03-04 00:00:00|70.00314|70.00314|70.8|70.8|71.4|71.4|69.9|69.9|20941720
857520000000|1997-03-05 00:00:00|71.1|71.1|70.8|70.8|72.3|72.3|70.2|70.2|23742150
857606400000|1997-03-06 00:00:00|71.475|71.475|76.5|76.5|76.8|76.8|71.475|71.475|44384386
857692800000|1997-03-07 00:00:00|76.5|76.5|77.175|77.175|78|78|76.5|76.5|15818296
857952000000|1997-03-10 00:00:00|76.8|76.8|77.4|77.4|77.7|77.7|75.9|75.9|12096306
858038400000|1997-03-11 00:00:00|76.08|76.08|76.5|76.5|77.1|77.1|76.08|76.08|6378603
858124800000|1997-03-12 00:00:00|76.8|76.8|75.45|75.45|76.8|76.8|74.4|74.4|8756883
858211200000|1997-03-13 00:00:00|74.1|74.1|75.3|75.3|75.9|75.9|73.5|73.5|8868250
858297600000|1997-03-14 00:00:00|75.4125|75.4125|74.55|74.55|75.9|75.9|70.95|70.95|9885056
858556800000|1997-03-17 00:00:00|74.25|74.25|72.9|72.9|74.55|74.55|72.6|72.6|6544106
858643200000|1997-03-18 00:00:00|73.2|73.2|72.45|72.45|73.5|73.5|69.6|69.6|18181290
858729600000|1997-03-19 00:00:00|72.9|72.9|72.6|72.6|72.9|72.9|71.1|71.1|10025860
858816000000|1997-03-20 00:00:00|70.8|70.8|70.5|70.5|70.8|70.8|69|69|23805763
858902400000|1997-03-21 00:00:00|69|69|70.2|70.2|70.5|70.5|67.2|67.2|61557673
859161600000|1997-03-24 00:00:00|71.1|71.1|69.75|69.75|71.25|71.25|69.6|69.6|13352123
859248000000|1997-03-25 00:00:00|69.9|69.9|69|69|70.8|70.8|68.7|68.7|28552153
859334400000|1997-03-26 00:00:00|68.7|68.7|68.25|68.25|69.3|69.3|67.8|67.8|10808560
859420800000|1997-03-27 00:00:00|68.1375|68.1375|68.4|68.4|69|69|68.1|68.1|15329486
859849200000|1997-03-31 23:00:00|66|66|69.15|69.15|69.3|69.3|66|66|7129053
859935600000|1997-04-01 23:00:00|69.15|69.15|69.6|69.6|70.5|70.5|69|69|10857853
860022000000|1997-04-02 23:00:00|69.9|69.9|71.1|71.1|71.4|71.4|69|69|14945436
860108400000|1997-04-03 23:00:00|72.6|72.6|73.2|73.2|74.1|74.1|72.6|72.6|13217570
860367600000|1997-04-06 23:00:00|74.1|74.1|73.2|73.2|74.7|74.7|72.9|72.9|20171183
860454000000|1997-04-07 23:00:00|72.6|72.6|72.6|72.6|73.5|73.5|72.3|72.3|15123510
860540400000|1997-04-08 23:00:00|72.9|72.9|73.2|73.2|73.8|73.8|72.6|72.6|15809963
860626800000|1997-04-09 23:00:00|72.9|72.9|73.95|73.95|74.1|74.1|72.6|72.6|2939416
860713200000|1997-04-10 23:00:00|73.5|73.5|72.9|72.9|74.1|74.1|67.8|67.8|4341356
860972400000|1997-04-13 23:00:00|72|72|72.6|72.6|73.5|73.5|72|72|5254210
861058800000|1997-04-14 23:00:00|72.9|72.9|72.99999|72.99999|74.1|74.1|72.3|72.3|11442143
861145200000|1997-04-15 23:00:00|74.1|74.1|74.1|74.1|74.85|74.85|73.5|73.5|6613780
861231600000|1997-04-16 23:00:00|74.1|74.1|74.1|74.1|74.7|74.7|73.8|73.8|8792503
861318000000|1997-04-17 23:00:00|74.1|74.1|74.1|74.1|75|75|73.8|73.8|44046600
861577200000|1997-04-20 23:00:00|72.9|72.9|73.2|73.2|73.5|73.5|72.6|72.6|21881853
861663600000|1997-04-21 23:00:00|72.9|72.9|72.3|72.3|73.5|73.5|72|72|11914943
861750000000|1997-04-22 23:00:00|72.75|72.75|72.6|72.6|73.2|73.2|72|72|8303826
861836400000|1997-04-23 23:00:00|72.6|72.6|72.6|72.6|73.65|73.65|71.4|71.4|10472433
861922800000|1997-04-24 23:00:00|72.6|72.6|73.2|73.2|73.65|73.65|72.3|72.3|13877646
862182000000|1997-04-27 23:00:00|73.5|73.5|73.65|73.65|74.55|74.55|73.2|73.2|8208613
862268400000|1997-04-28 23:00:00|73.8|73.8|73.35|73.35|73.8|73.8|72.3|72.3|4770600
862354800000|1997-04-29 23:00:00|73.5|73.5|72.75|72.75|73.8|73.8|72.3|72.3|6040030
862441200000|1997-04-30 23:00:00|72.45|72.45|72.9|72.9|73.2|73.2|72|72|5563620
862527600000|1997-05-01 23:00:00|72.6|72.6|73.95|73.95|74.4|74.4|72|72|12488756
862873200000|1997-05-05 23:00:00|73.95|73.95|74.775|74.775|75.6|75.6|73.8|73.8|16472463
862959600000|1997-05-06 23:00:00|74.4|74.4|74.85|74.85|75.6|75.6|73.5|73.5|18393080
863046000000|1997-05-07 23:00:00|73.2|73.2|74.85|74.85|75|75|73.2|73.2|11544813
863132400000|1997-05-08 23:00:00|74.4|74.4|73.95|73.95|75|75|72.9|72.9|26989323
863391600000|1997-05-11 23:00:00|72.6|72.6|72.82275|72.82275|73.5|73.5|72.3|72.3|6821993
863478000000|1997-05-12 23:00:00|73.464|73.464|73.434|73.434|73.8|73.8|72.3|72.3|10455096
863564400000|1997-05-13 23:00:00|73.2|73.2|74.4|74.4|75|75|73.2|73.2|11130266
863650800000|1997-05-14 23:00:00|74.1|74.1|74.1375|74.1375|75.3|75.3|74.1|74.1|23378243
863737200000|1997-05-15 23:00:00|74.7|74.7|74.1|74.1|75.6|75.6|74.1|74.1|11725163
863996400000|1997-05-18 23:00:00|74.1|74.1|74.4|74.4|74.7|74.7|73.8|73.8|11349426
864082800000|1997-05-19 23:00:00|74.7|74.7|72.675|72.675|74.7|74.7|71.4|71.4|19960316
864169200000|1997-05-20 23:00:00|72.6|72.6|73.5|73.5|73.8|73.8|72.3|72.3|38919703
864255600000|1997-05-21 23:00:00|73.5|73.5|74.55|74.55|74.85|74.85|73.2|73.2|12084316
864342000000|1997-05-22 23:00:00|75.15|75.15|75.126|75.126|75.3|75.3|74.55|74.55|6986776
864687600000|1997-05-26 23:00:00|73.464|73.464|72.9|72.9|73.8|73.8|72.6|72.6|26557450
864774000000|1997-05-27 23:00:00|72.9|72.9|72.9|72.9|74.1|74.1|72.6|72.6|5945470
864860400000|1997-05-28 23:00:00|73.8|73.8|75.9|75.9|78.45|78.45|72|72|12353906
864946800000|1997-05-29 23:00:00|75.3|75.3|74.7|74.7|75.6|75.6|73.8|73.8|4997963
865206000000|1997-06-01 23:00:00|74.4|74.4|72.3|72.3|75.3|75.3|72.3|72.3|5844216
865292400000|1997-06-02 23:00:00|72.9|72.9|71.7|71.7|73.5|73.5|70.8|70.8|10363376
865378800000|1997-06-03 23:00:00|71.4|71.4|71.775|71.775|72.9|72.9|70.8|70.8|10243043
865465200000|1997-06-04 23:00:00|70.8|70.8|73.2|73.2|73.5|73.5|70.8|70.8|11170436
865551600000|1997-06-05 23:00:00|72.9|72.9|74.1|74.1|74.55|74.55|72.9|72.9|6006246
865810800000|1997-06-08 23:00:00|74.1|74.1|74.55|74.55|75.3|75.3|74.1|74.1|8742596
865897200000|1997-06-09 23:00:00|74.7|74.7|75.3|75.3|76.5|76.5|74.7|74.7|11554306
865983600000|1997-06-10 23:00:00|75.6|75.6|75.44661|75.44661|75.9|75.9|75|75|13600133
866070000000|1997-06-11 23:00:00|75|75|75.411|75.411|78.3|78.3|75|75|12698810
866156400000|1997-06-12 23:00:00|78|78|79.8|79.8|80.55|80.55|78|78|32134950
866415600000|1997-06-15 23:00:00|81|81|77.73441|77.73441|81.6|81.6|76.2|76.2|22687586
866502000000|1997-06-16 23:00:00|76.8|76.8|75.9|75.9|78|78|75.9|75.9|8772903
866588400000|1997-06-17 23:00:00|76.35|76.35|76.95|76.95|77.1|77.1|74.7|74.7|12087350
866674800000|1997-06-18 23:00:00|77.1|77.1|75.75|75.75|77.1|77.1|75.6|75.6|8549266
866761200000|1997-06-19 23:00:00|75.3|75.3|73.35|73.35|75.9|75.9|73.2|73.2|20515686
867020400000|1997-06-22 23:00:00|73.65|73.65|72.3|72.3|73.65|73.65|71.7|71.7|32541730
867106800000|1997-06-23 23:00:00|71.55|71.55|71.7|71.7|72.3|72.3|70.8|70.8|25759103
867193200000|1997-06-24 23:00:00|71.4|71.4|72.675|72.675|73.35|73.35|71.4|71.4|33485010
867279600000|1997-06-25 23:00:00|73.0125|73.0125|72.75|72.75|80.4|80.4|71.4|71.4|17921920
867366000000|1997-06-26 23:00:00|72.6|72.6|71.4|71.4|73.2|73.2|71.4|71.4|9822106
867625200000|1997-06-29 23:00:00|72|72|68.85|68.85|72|72|68.7|68.7|17351236
867711600000|1997-06-30 23:00:00|69|69|69.9|69.9|70.8|70.8|67.017|67.017|25846156
867798000000|1997-07-01 23:00:00|70.8|70.8|70.59|70.59|71.4|71.4|70.2|70.2|12185480
867884400000|1997-07-02 23:00:00|70.2|70.2|68.1|68.1|70.2|70.2|66.6|66.6|50295313
867970800000|1997-07-03 23:00:00|67.5|67.5|68.52|68.52|69.15|69.15|67.2|67.2|24442660
868230000000|1997-07-06 23:00:00|68.1|68.1|67.71|67.71|68.7|68.7|67.2|67.2|8378703
868316400000|1997-07-07 23:00:00|67.95|67.95|66.786|66.786|68.1|68.1|64.6425|64.6425|38536606
868402800000|1997-07-08 23:00:00|66.3|66.3|66.96|66.96|67.8|67.8|65.4|65.4|12354096
868489200000|1997-07-09 23:00:00|66|66|65.28|65.28|66.6|66.6|64.8|64.8|19263726
868575600000|1997-07-10 23:00:00|65.4|65.4|66.45|66.45|68.4|68.4|65.4|65.4|15714893
868834800000|1997-07-13 23:00:00|66.9|66.9|64.8|64.8|67.2|67.2|64.5|64.5|22497796
868921200000|1997-07-14 23:00:00|65.4|65.4|66.633|66.633|71.4|71.4|64.8|64.8|26489626
869007600000|1997-07-15 23:00:00|67.2|67.2|66.75|66.75|69|69|66.3|66.3|19614966
869094000000|1997-07-16 23:00:00|67.35|67.35|69.6|69.6|69.9|69.9|66.6|66.6|19014190
869180400000|1997-07-17 23:00:00|69.3|69.3|67.644|67.644|69.9|69.9|66|66|17605076
869439600000|1997-07-20 23:00:00|67.5|67.5|67.01649|67.01649|67.8|67.8|65.7|65.7|8546453
869526000000|1997-07-21 23:00:00|65.4|65.4|66.15|66.15|67.2|67.2|65.4|65.4|7703116
869612400000|1997-07-22 23:00:00|67.467|67.467|67.425|67.425|68.1|68.1|66.6|66.6|13951073
869698800000|1997-07-23 23:00:00|67.5|67.5|68.1|68.1|69|69|67.2|67.2|26101320
869785200000|1997-07-24 23:00:00|68.7|68.7|68.4|68.4|68.7|68.7|67.5|67.5|10372646
870044400000|1997-07-27 23:00:00|68.1|68.1|68.1|68.1|68.7|68.7|67.5|67.5|14256216
870130800000|1997-07-28 23:00:00|68.7|68.7|69.3|69.3|70.5|70.5|68.25|68.25|31870153
870217200000|1997-07-29 23:00:00|69.6|69.6|71.25|71.25|71.25|71.25|68.1|68.1|21057676
870303600000|1997-07-30 23:00:00|71.1|71.1|70.35|70.35|71.4|71.4|69.6|69.6|11973560
870390000000|1997-07-31 23:00:00|69.9|69.9|70.9062|70.9062|71.7|71.7|69.6|69.6|8586200
870649200000|1997-08-03 23:00:00|71.1|71.1|70.8|70.8|71.4|71.4|70.8|70.8|7787023
870735600000|1997-08-04 23:00:00|71.1|71.1|71.1|71.1|72.3|72.3|70.5|70.5|15940956
870822000000|1997-08-05 23:00:00|71.1|71.1|73.35|73.35|73.35|73.35|71.1|71.1|36683033
870908400000|1997-08-06 23:00:00|72.6|72.6|76.5|76.5|76.8|76.8|72|72|38013400
870994800000|1997-08-07 23:00:00|76.5|76.5|75.9|75.9|79.5|79.5|75.6|75.6|28594123
871254000000|1997-08-10 23:00:00|75|75|76.2|76.2|76.5|76.5|75|75|9153963
871340400000|1997-08-11 23:00:00|76.5|76.5|77.55|77.55|77.7|77.7|76.2|76.2|12161860
871426800000|1997-08-12 23:00:00|77.4|77.4|75|75|77.4|77.4|74.4|74.4|22534740
871513200000|1997-08-13 23:00:00|75.3|75.3|75|75|76.2|76.2|74.7|74.7|7177836
871599600000|1997-08-14 23:00:00|74.7|74.7|73.764|73.764|75.15|75.15|72.564|72.564|9109476
871858800000|1997-08-17 23:00:00|72.9|72.9|73.2|73.2|73.8|73.8|71.7|71.7|5561810
871945200000|1997-08-18 23:00:00|73.8|73.8|73.2|73.2|75|75|73.2|73.2|8991416
872031600000|1997-08-19 23:00:00|74.1|74.1|73.86|73.86|74.4|74.4|73.2|73.2|4804756
872118000000|1997-08-20 23:00:00|73.8|73.8|74.1|74.1|74.7|74.7|73.5|73.5|2279840
872204400000|1997-08-21 23:00:00|73.8|73.8|72.9|72.9|74.4|74.4|72.3|72.3|11077676
872550000000|1997-08-25 23:00:00|73.8|73.8|74.7|74.7|75.3|75.3|72.9|72.9|14041886
872636400000|1997-08-26 23:00:00|75|75|76.65|76.65|77.1|77.1|75|75|21800603
872722800000|1997-08-27 23:00:00|75.3|75.3|70.65|70.65|75.6|75.6|69.3|69.3|99771690
872809200000|1997-08-28 23:00:00|71.1|71.1|70.2|70.2|71.1|71.1|68.7|68.7|21106886
873068400000|1997-08-31 23:00:00|70.2|70.2|70.35|70.35|70.8|70.8|69.9|69.9|1499860
873154800000|1997-09-01 23:00:00|71.4|71.4|70.449|70.449|72|72|69.6|69.6|12770080
873241200000|1997-09-02 23:00:00|71.1|71.1|69.3|69.3|71.1|71.1|68.7|68.7|13996490
873327600000|1997-09-03 23:00:00|68.7|68.7|69.414|69.414|69.9|69.9|68.7|68.7|13195286
873414000000|1997-09-04 23:00:00|69.3|69.3|68.22|68.22|69.75|69.75|67.8|67.8|15999513
873673200000|1997-09-07 23:00:00|67.8|67.8|69|69|69.3|69.3|67.8|67.8|16775213
873759600000|1997-09-08 23:00:00|68.7|68.7|69|69|69.6|69.6|68.4|68.4|27739653
873846000000|1997-09-09 23:00:00|68.4|68.4|67.5|67.5|69|69|66.3|66.3|19555560
873932400000|1997-09-10 23:00:00|67.5|67.5|67.2|67.2|67.8|67.8|66.867|66.867|5453283
874018800000|1997-09-11 23:00:00|67.2|67.2|66.31029|66.31029|67.5|67.5|65.7|65.7|16962306
874278000000|1997-09-14 23:00:00|66.9|66.9|68.25|68.25|68.25|68.25|66.6|66.6|14757996
874364400000|1997-09-15 23:00:00|67.95|67.95|68.7|68.7|69.3|69.3|66|66|21898160
874450800000|1997-09-16 23:00:00|69.45|69.45|70.35|70.35|70.8|70.8|69|69|67710170
874537200000|1997-09-17 23:00:00|70.35|70.35|71.7|71.7|71.937|71.937|69.9|69.9|24982363
874623600000|1997-09-18 23:00:00|71.4|71.4|70.125|70.125|71.4|71.4|69.9|69.9|8788040
874882800000|1997-09-21 23:00:00|69.9|69.9|70.5|70.5|71.7|71.7|69.9|69.9|4084636
874969200000|1997-09-22 23:00:00|70.5|70.5|70.8|70.8|71.4|71.4|70.2|70.2|20441470
875055600000|1997-09-23 23:00:00|70.5|70.5|70.65|70.65|71.4|71.4|70.2|70.2|25291920
875142000000|1997-09-24 23:00:00|70.5|70.5|70.95|70.95|71.1|71.1|70.2|70.2|14767553
875228400000|1997-09-25 23:00:00|71.7|71.7|71.94999|71.94999|72.3|72.3|71.1|71.1|23058270
875487600000|1997-09-28 23:00:00|71.7|71.7|73.5|73.5|75.6|75.6|71.7|71.7|18947560
875574000000|1997-09-29 23:00:00|73.5|73.5|76.8|76.8|77.1|77.1|73.5|73.5|21809306
875660400000|1997-09-30 23:00:00|76.8|76.8|76.05|76.05|77.4|77.4|75.3|75.3|15681156
875746800000|1997-10-01 23:00:00|76.5|76.5|73.05|73.05|76.5|76.5|72|72|10732050
875833200000|1997-10-02 23:00:00|73.2|73.2|72.6|72.6|74.4|74.4|71.4|71.4|23127563
876092400000|1997-10-05 23:00:00|72.9|72.9|72.6|72.6|72.9|72.9|71.4|71.4|7030393
876178800000|1997-10-06 23:00:00|72.9|72.9|71.7|71.7|74.4|74.4|71.1|71.1|25404000
876265200000|1997-10-07 23:00:00|71.1|71.1|70.899|70.899|71.85|71.85|69|69|15599876
876351600000|1997-10-08 23:00:00|68.4|68.4|67.9125|67.9125|69.3|69.3|66.9|66.9|19567630
876438000000|1997-10-09 23:00:00|68.4|68.4|68.4|68.4|73.5|73.5|68.1|68.1|51715380
876697200000|1997-10-12 23:00:00|68.4|68.4|70.8|70.8|71.1|71.1|68.4|68.4|39930190
876783600000|1997-10-13 23:00:00|69|69|71.85|71.85|73.5|73.5|69|69|80260103
876870000000|1997-10-14 23:00:00|72|72|70.8|70.8|72|72|69.6|69.6|55115963
876956400000|1997-10-15 23:00:00|70.575|70.575|69.6|69.6|70.8|70.8|69|69|106544876
877042800000|1997-10-16 23:00:00|69|69|70.2|70.2|70.8|70.8|68.7|68.7|33868750
877302000000|1997-10-19 23:00:00|68.4|68.4|69.588|69.588|70.05|70.05|68.1|68.1|4496636
877388400000|1997-10-20 23:00:00|69.9|69.9|70.65|70.65|71.4|71.4|69.15|69.15|9272206
877474800000|1997-10-21 23:00:00|70.5|70.5|68.373|68.373|72.9|72.9|66.9|66.9|20235846
877561200000|1997-10-22 23:00:00|66.6|66.6|67.95|67.95|69|69|64.5|64.5|29179413
877647600000|1997-10-23 23:00:00|69.075|69.075|68.325|68.325|69.75|69.75|63|63|11234716
877910400000|1997-10-27 00:00:00|66.6|66.6|65.55|65.55|67.5|67.5|64.5|64.5|15016996
877996800000|1997-10-28 00:00:00|63|63|60.975|60.975|64.8|64.8|57.9|57.9|17771400
878083200000|1997-10-29 00:00:00|65.1|65.1|64.575|64.575|67.425|67.425|63.45|63.45|15038030
878169600000|1997-10-30 00:00:00|63.375|63.375|62.622|62.622|63.9|63.9|60.9|60.9|16526586
878256000000|1997-10-31 00:00:00|62.175|62.175|64.2|64.2|64.2|64.2|61.5|61.5|20130303
878515200000|1997-11-03 00:00:00|64.5|64.5|64.2|64.2|65.7|65.7|63.3|63.3|12395880
878601600000|1997-11-04 00:00:00|65.25|65.25|65.4|65.4|65.85|65.85|64.5|64.5|7391600
878688000000|1997-11-05 00:00:00|66.15|66.15|66.6|66.6|67.8|67.8|64.8|64.8|26246773
878774400000|1997-11-06 00:00:00|66.3|66.3|66.15|66.15|67.2|67.2|65.1|65.1|4000000
878860800000|1997-11-07 00:00:00|66.075|66.075|64.725|64.725|66.075|66.075|62.775|62.775|7543260
879120000000|1997-11-10 00:00:00|63.6|63.6|63|63|66|66|63|63|4751596
879206400000|1997-11-11 00:00:00|63.6|63.6|63.6|63.6|66.3|66.3|63.6|63.6|10284366
879292800000|1997-11-12 00:00:00|64.5|64.5|64.5|64.5|66.3|66.3|64.5|64.5|11500686
879379200000|1997-11-13 00:00:00|64.95|64.95|63.9|63.9|66.45|66.45|63.9|63.9|35492513
879465600000|1997-11-14 00:00:00|66.9|66.9|64.893|64.893|72|72|64.893|64.893|91538353
879724800000|1997-11-17 00:00:00|71.7|71.7|70.8|70.8|73.5|73.5|70.8|70.8|35265170
879811200000|1997-11-18 00:00:00|72|72|70.5|70.5|72|72|70.5|70.5|22960970
879897600000|1997-11-19 00:00:00|70.5|70.5|70.5|70.5|71.4|71.4|70.5|70.5|8927620
879984000000|1997-11-20 00:00:00|70.8|70.8|70.35|70.35|71.7|71.7|70.35|70.35|5473460
880070400000|1997-11-21 00:00:00|69.45|69.45|67.5|67.5|75|75|67.5|67.5|31478303
880329600000|1997-11-24 00:00:00|72.45|72.45|71.4|71.4|73.5|73.5|71.4|71.4|4877983
880416000000|1997-11-25 00:00:00|70.5|70.5|69|69|72.525|72.525|69|69|9803056
880502400000|1997-11-26 00:00:00|70.5|70.5|70.5|70.5|71.775|71.775|70.5|70.5|14979243
880588800000|1997-11-27 00:00:00|71.475|71.475|70.2|70.2|72.6|72.6|70.2|70.2|9953823
880675200000|1997-11-28 00:00:00|70.8|70.8|70.5|70.5|71.4|71.4|70.5|70.5|4970556
880934400000|1997-12-01 00:00:00|72.6|72.6|71.925|71.925|72.75|72.75|71.028|71.028|10434200
881020800000|1997-12-02 00:00:00|72|72|71.325|71.325|72.75|72.75|71.1|71.1|14051576
881107200000|1997-12-03 00:00:00|72.3|72.3|72.43014|72.43014|72.6|72.6|71.4|71.4|7774463
881193600000|1997-12-04 00:00:00|72|72|72.57219|72.57219|73.35|73.35|70.8|70.8|10263733
881280000000|1997-12-05 00:00:00|72.6|72.6|72|72|73.5|73.5|70.5|70.5|3619040
881539200000|1997-12-08 00:00:00|73.05|73.05|72.75|72.75|74.4|74.4|72|72|10906796
881625600000|1997-12-09 00:00:00|73.8|73.8|73.815|73.815|74.4|74.4|73.5|73.5|8642713
881712000000|1997-12-10 00:00:00|73.8|73.8|73.5|73.5|74.025|74.025|72.9|72.9|8350310
881798400000|1997-12-11 00:00:00|72|72|71.475|71.475|73.5|73.5|71.1|71.1|8652686
881884800000|1997-12-12 00:00:00|71.4|71.4|70.8|70.8|71.7|71.7|70.5|70.5|4278980
882144000000|1997-12-15 00:00:00|71.925|71.925|70.8|70.8|71.925|71.925|69.6|69.6|2777416
882230400000|1997-12-16 00:00:00|69.9|69.9|70.575|70.575|72.9|72.9|69.9|69.9|4256033
882316800000|1997-12-17 00:00:00|69.9|69.9|70.5|70.5|71.7|71.7|69.9|69.9|5957890
882403200000|1997-12-18 00:00:00|71.1|71.1|70.05|70.05|71.7|71.7|69.6|69.6|30081626
882489600000|1997-12-19 00:00:00|69.9|69.9|64.425|64.425|71.7|71.7|64.425|64.425|23967646
882748800000|1997-12-22 00:00:00|65.4|65.4|68.3907|68.3907|69.3|69.3|63.6|63.6|10082260
882835200000|1997-12-23 00:00:00|69|69|67.5|67.5|69|69|66.9|66.9|4008333
882921600000|1997-12-24 00:00:00|67.725|67.725|68.949|68.949|69|69|66.75|66.75|1591196
883353600000|1997-12-29 00:00:00|69.9|69.9|71.1|71.1|71.85|71.85|69.6|69.6|3910466
883440000000|1997-12-30 00:00:00|72.3|72.3|71.85|71.85|72.3|72.3|71.1|71.1|5242743
883526400000|1997-12-31 00:00:00|72.6|72.6|70.5|70.5|72.6|72.6|66.9|66.9|2536690
883699200000|1998-01-02 00:00:00|72|72|71.475|71.475|72|72|69|69|634593
883958400000|1998-01-05 00:00:00|72|72|71.4|71.4|72.3|72.3|69.6|69.6|8375226
884044800000|1998-01-06 00:00:00|70.5|70.5|70.6125|70.6125|72|72|69.6|69.6|8315096
884131200000|1998-01-07 00:00:00|69.9|69.9|70.5|70.5|71.7|71.7|69.9|69.9|19502733
884217600000|1998-01-08 00:00:00|71.025|71.025|71.1|71.1|71.55|71.55|69.9|69.9|3440086
884304000000|1998-01-09 00:00:00|69.9|69.9|70.5|70.5|70.65|70.65|67.5|67.5|7337136
884563200000|1998-01-12 00:00:00|67.2|67.2|68.925|68.925|71.4|71.4|66.6|66.6|6556530
884649600000|1998-01-13 00:00:00|68.4|68.4|67.425|67.425|69|69|66.6|66.6|7772323
884736000000|1998-01-14 00:00:00|66.6|66.6|65.1|65.1|71.4|71.4|63.75|63.75|28092806
884822400000|1998-01-15 00:00:00|64.8|64.8|64.05|64.05|65.1|65.1|63.75|63.75|22653526
884908800000|1998-01-16 00:00:00|64.2|64.2|64.2|64.2|64.5|64.5|61.2|61.2|41297030
885168000000|1998-01-19 00:00:00|62.1|62.1|58.2|58.2|62.55|62.55|56.4|56.4|30118486
885254400000|1998-01-20 00:00:00|57.6|57.6|56.85|56.85|58.2|58.2|56.4|56.4|39800853
885340800000|1998-01-21 00:00:00|59.1|59.1|59.25|59.25|61.2|61.2|57.15|57.15|44520816
885427200000|1998-01-22 00:00:00|57.3|57.3|57.3|57.3|58.05|58.05|57|57|35219440
885513600000|1998-01-23 00:00:00|57.375|57.375|56.7|56.7|57.75|57.75|56.4|56.4|14558206
885772800000|1998-01-26 00:00:00|56.4|56.4|57|57|57.9|57.9|56.4|56.4|11638986
885859200000|1998-01-27 00:00:00|58.35|58.35|58.8|58.8|60.3|60.3|57.9|57.9|25457066
885945600000|1998-01-28 00:00:00|60|60|61.5|61.5|61.725|61.725|58.989|58.989|24828686
886032000000|1998-01-29 00:00:00|61.2|61.2|60.75|60.75|62.616|62.616|60|60|9018056
886118400000|1998-01-30 00:00:00|61.2|61.2|62.1|62.1|62.55|62.55|57.6|57.6|15124466
886377600000|1998-02-02 00:00:00|62.1|62.1|63.975|63.975|64.5|64.5|61.8|61.8|39394800
886464000000|1998-02-03 00:00:00|63.6|63.6|62.85|62.85|64.35|64.35|62.55|62.55|17135966
886550400000|1998-02-04 00:00:00|62.7|62.7|62.87499|62.87499|63.3|63.3|60.3|60.3|17013206
886636800000|1998-02-05 00:00:00|60.9|60.9|60.075|60.075|62.1|62.1|59.4|59.4|43833293
886723200000|1998-02-06 00:00:00|60|60|60.9|60.9|61.5|61.5|59.7|59.7|13874040
886982400000|1998-02-09 00:00:00|62.1|62.1|60.9|60.9|62.4|62.4|60|60|14337670
887068800000|1998-02-10 00:00:00|61.8|61.8|59.8701|59.8701|62.7|62.7|59.7|59.7|19370500
887155200000|1998-02-11 00:00:00|60.6|60.6|60.6|60.6|61.2|61.2|60|60|12086416
887241600000|1998-02-12 00:00:00|60.3|60.3|60.825|60.825|61.2|61.2|59.7|59.7|8338560
887328000000|1998-02-13 00:00:00|59.7|59.7|60.59814|60.59814|61.5|61.5|59.7|59.7|11700813
887587200000|1998-02-16 00:00:00|60.6|60.6|61.05|61.05|61.65|61.65|60.6|60.6|15543803
887673600000|1998-02-17 00:00:00|61.35|61.35|61.05|61.05|61.5906|61.5906|60.075|60.075|19603663
887760000000|1998-02-18 00:00:00|61.2|61.2|61.92246|61.92246|62.775|62.775|61.014|61.014|31115580
887846400000|1998-02-19 00:00:00|61.65|61.65|62.85|62.85|63.3|63.3|60.9|60.9|32441533
887932800000|1998-02-20 00:00:00|63.225|63.225|62.25|62.25|63.75|63.75|62.1|62.1|22518873
888192000000|1998-02-23 00:00:00|63|63|62.1|62.1|63|63|61.5|61.5|6059583
888278400000|1998-02-24 00:00:00|64.5|64.5|63.9|63.9|64.5|64.5|62.1|62.1|13899420
888364800000|1998-02-25 00:00:00|63.3|63.3|63.6|63.6|64.2|64.2|62.1|62.1|17674200
888451200000|1998-02-26 00:00:00|63.9|63.9|63.9|63.9|65.1|65.1|63.276|63.276|20007626
888537600000|1998-02-27 00:00:00|65.7|65.7|69.75|69.75|71.7|71.7|64.8|64.8|54107400
888796800000|1998-03-02 00:00:00|70.2|70.2|72|72|73.2|73.2|69.9|69.9|54864650
888883200000|1998-03-03 00:00:00|72.3|72.3|72|72|72.9|72.9|69.9|69.9|18239200
888969600000|1998-03-04 00:00:00|72.3|72.3|71.4|71.4|72.9|72.9|69.15|69.15|18842273
889056000000|1998-03-05 00:00:00|70.8|70.8|71.325|71.325|76.5|76.5|68.175|68.175|69297833
889142400000|1998-03-06 00:00:00|75.6|75.6|80.226|80.226|81.3|81.3|75.12|75.12|57893506
889401600000|1998-03-09 00:00:00|80.325|80.325|80.625|80.625|82.95|82.95|78.9|78.9|26958680
889488000000|1998-03-10 00:00:00|79.95|79.95|79.143|79.143|83.4|83.4|78|78|35450640
889574400000|1998-03-11 00:00:00|79.5|79.5|79.35|79.35|80.934|80.934|75.6|75.6|35944340
889660800000|1998-03-12 00:00:00|75.75|75.75|80.55|80.55|82.5|82.5|75|75|61238400
889747200000|1998-03-13 00:00:00|80.325|80.325|82.05|82.05|84.099|84.099|78.3|78.3|41185306
890006400000|1998-03-16 00:00:00|81.9|81.9|84.3|84.3|87|87|81.3|81.3|30036100
890092800000|1998-03-17 00:00:00|84.6|84.6|83.469|83.469|90.4875|90.4875|80.4|80.4|46965903
890179200000|1998-03-18 00:00:00|79.8|79.8|80.025|80.025|84.3|84.3|75|75|36703326
890265600000|1998-03-19 00:00:00|80.85|80.85|83.475|83.475|84.225|84.225|78.9|78.9|35063400
890352000000|1998-03-20 00:00:00|82.5|82.5|85.3125|85.3125|90|90|82.5|82.5|21862150
890611200000|1998-03-23 00:00:00|84.3|84.3|84.6|84.6|86.4|86.4|84.3|84.3|38941673
890697600000|1998-03-24 00:00:00|84.3|84.3|85.5|85.5|86.4|86.4|84.15|84.15|18521596
890784000000|1998-03-25 00:00:00|85.5|85.5|86.6625|86.6625|87.3|87.3|85.5|85.5|29531583
890870400000|1998-03-26 00:00:00|85.95|85.95|83.685|83.685|86.7|86.7|83.1|83.1|29344540
890956800000|1998-03-27 00:00:00|82.5|82.5|85.65|85.65|86.1|86.1|81.6|81.6|15669303
891212400000|1998-03-29 23:00:00|84|84|83.7|83.7|85.65|85.65|82.65|82.65|12082463
891298800000|1998-03-30 23:00:00|82.5|82.5|83.7|83.7|83.7|83.7|81.3|81.3|19313046
891385200000|1998-03-31 23:00:00|83.25|83.25|82.53825|82.53825|83.7|83.7|81.3|81.3|28535230
891471600000|1998-04-01 23:00:00|82.125|82.125|81.75|81.75|82.8|82.8|80.4|80.4|24021100
891558000000|1998-04-02 23:00:00|81.6|81.6|82.2|82.2|82.2|82.2|81|81|15455970
891817200000|1998-04-05 23:00:00|81.3|81.3|81.45|81.45|82.2|82.2|80.4|80.4|17649043
891903600000|1998-04-06 23:00:00|81.45|81.45|82.275|82.275|83.25|83.25|81.15|81.15|18921536
891990000000|1998-04-07 23:00:00|81.3|81.3|82.05|82.05|82.2|82.2|80.4|80.4|21691850
892076400000|1998-04-08 23:00:00|80.925|80.925|80.7|80.7|82.5|82.5|80.1|80.1|13701563
892508400000|1998-04-13 23:00:00|81.6|81.6|81.6|81.6|83.25|83.25|81.3|81.3|18036236
892594800000|1998-04-14 23:00:00|81.525|81.525|81.675|81.675|82.2|82.2|80.55|80.55|6987006
892681200000|1998-04-15 23:00:00|81.3|81.3|80.739|80.739|81.675|81.675|79.8|79.8|15944443
892767600000|1998-04-16 23:00:00|80.25|80.25|79.95|79.95|80.925|80.925|79.725|79.725|6233020
893026800000|1998-04-19 23:00:00|80.4|80.4|79.8|79.8|81.75|81.75|78|78|9297810
893113200000|1998-04-20 23:00:00|80.1|80.1|80.8875|80.8875|82.05|82.05|79.2|79.2|32743200
893199600000|1998-04-21 23:00:00|80.85|80.85|81.50625|81.50625|82.5|82.5|79.8|79.8|68162826
893286000000|1998-04-22 23:00:00|81.3|81.3|82.65|82.65|88.35|88.35|81.3|81.3|33121150
893372400000|1998-04-23 23:00:00|81.3|81.3|85.65|85.65|87.45|87.45|81.3|81.3|23779210
893631600000|1998-04-26 23:00:00|84.825|84.825|82.1139|82.1139|86.1|86.1|80.1|80.1|14040796
893718000000|1998-04-27 23:00:00|82.2|82.2|82.0125|82.0125|83.4|83.4|79.2|79.2|10995766
893804400000|1998-04-28 23:00:00|82.65|82.65|84.225|84.225|84.675|84.675|82.35|82.35|12054766
893890800000|1998-04-29 23:00:00|83.1|83.1|84.9|84.9|85.95|85.95|82.5|82.5|20502810
893977200000|1998-04-30 23:00:00|83.55|83.55|83.7|83.7|86.1|86.1|83.1|83.1|10392790
894322800000|1998-05-04 23:00:00|87|87|86.1|86.1|87|87|84.9|84.9|11925523
894409200000|1998-05-05 23:00:00|85.5|85.5|86.25|86.25|87|87|85.5|85.5|6708643
894495600000|1998-05-06 23:00:00|85.5|85.5|85.4664|85.4664|90.75|90.75|84.9|84.9|26257056
894582000000|1998-05-07 23:00:00|89.4|89.4|88.5|88.5|89.7|89.7|87.9|87.9|29897620
894841200000|1998-05-10 23:00:00|87.9|87.9|90|90|92.7|92.7|86.7|86.7|22896686
894927600000|1998-05-11 23:00:00|90|90|89.1|89.1|90.6|90.6|88.5|88.5|13548220
895014000000|1998-05-12 23:00:00|89.1|89.1|88.2|88.2|89.4|89.4|87.45|87.45|23605626
895100400000|1998-05-13 23:00:00|87|87|88.125|88.125|88.5|88.5|86.7|86.7|14508850
895186800000|1998-05-14 23:00:00|87|87|87.225|87.225|88.2|88.2|85.8|85.8|36267873
895446000000|1998-05-17 23:00:00|86.4|86.4|85.7625|85.7625|87|87|85.125|85.125|9619630
895532400000|1998-05-18 23:00:00|85.8|85.8|85.2|85.2|86.55|86.55|84.75|84.75|8229540
895618800000|1998-05-19 23:00:00|85.5|85.5|86.6772|86.6772|88.8|88.8|84|84|26579323
895705200000|1998-05-20 23:00:00|87|87|88.455|88.455|89.25|89.25|86.1|86.1|12447980
895791600000|1998-05-21 23:00:00|87.9|87.9|89.523|89.523|90.45|90.45|87.885|87.885|21775736
896137200000|1998-05-25 23:00:00|90.3|90.3|89.7|89.7|91.5|91.5|88.5|88.5|22855886
896223600000|1998-05-26 23:00:00|87.9|87.9|87.3|87.3|88.725|88.725|86.1|86.1|17729860
896310000000|1998-05-27 23:00:00|87|87|88.575|88.575|88.875|88.875|87|87|25528120
896396400000|1998-05-28 23:00:00|87.9|87.9|87.525|87.525|88.35|88.35|87.3|87.3|12692790
896655600000|1998-05-31 23:00:00|85.875|85.875|86.913|86.913|87.075|87.075|84.45|84.45|3814416
896742000000|1998-06-01 23:00:00|86.4|86.4|86.175|86.175|86.7|86.7|85.875|85.875|11585486
896828400000|1998-06-02 23:00:00|86.025|86.025|86.925|86.925|88.2|88.2|85.8|85.8|10659016
896914800000|1998-06-03 23:00:00|85.5|85.5|85.8|85.8|86.85|86.85|84|84|19812466
897001200000|1998-06-04 23:00:00|85.95|85.95|85.695|85.695|86.4|86.4|85.5|85.5|7695710
897260400000|1998-06-07 23:00:00|85.65|85.65|85.2|85.2|87.3|87.3|84.6|84.6|16736573
897346800000|1998-06-08 23:00:00|85.425|85.425|86.139|86.139|86.7|86.7|84.9|84.9|14346276
897433200000|1998-06-09 23:00:00|85.125|85.125|83.175|83.175|86.25|86.25|81|81|21897030
897519600000|1998-06-10 23:00:00|81.6|81.6|79.2|79.2|83.175|83.175|78|78|27174386
897606000000|1998-06-11 23:00:00|79.5|79.5|79.875|79.875|82.35|82.35|78.525|78.525|16933966
897865200000|1998-06-14 23:00:00|80.1|80.1|76.5|76.5|81|81|75|75|9331623
897951600000|1998-06-15 23:00:00|77.025|77.025|77.4|77.4|78.9|78.9|76.5|76.5|12223493
898038000000|1998-06-16 23:00:00|78|78|78|78|78.9|78.9|77.4|77.4|8420663
898124400000|1998-06-17 23:00:00|78.6|78.6|78.9|78.9|80.1|80.1|77.85|77.85|17892003
898210800000|1998-06-18 23:00:00|78.3|78.3|76.2|76.2|78.9|78.9|76.05|76.05|8214036
898470000000|1998-06-21 23:00:00|75.6|75.6|78.3|78.3|78.3|78.3|72.6|72.6|12001680
898556400000|1998-06-22 23:00:00|74.1|74.1|74.4|74.4|75.6|75.6|73.8|73.8|6752896
898642800000|1998-06-23 23:00:00|74.4|74.4|72.735|72.735|74.4|74.4|71.4|71.4|25766393
898729200000|1998-06-24 23:00:00|74.1|74.1|71.904|71.904|74.625|74.625|70.2|70.2|25958316
898815600000|1998-06-25 23:00:00|71.325|71.325|71.85|71.85|72.9|72.9|70.8|70.8|44019203
899074800000|1998-06-28 23:00:00|72.6|72.6|72.9|72.9|73.5|73.5|71.85|71.85|21259896
899161200000|1998-06-29 23:00:00|73.5|73.5|74.1|74.1|74.7|74.7|73.2|73.2|20084786
899247600000|1998-06-30 23:00:00|74.1|74.1|77.1|77.1|77.4|77.4|74.1|74.1|14252566
899334000000|1998-07-01 23:00:00|77.4|77.4|77.925|77.925|80.1|80.1|76.575|76.575|11036416
899420400000|1998-07-02 23:00:00|79.5|79.5|80.25|80.25|81|81|77.7|77.7|13932500
899679600000|1998-07-05 23:00:00|79.2|79.2|79.5|79.5|80.4|80.4|78.75|78.75|14595450
899766000000|1998-07-06 23:00:00|79.5|79.5|79.5|79.5|82.2|82.2|78.075|78.075|7449873
899852400000|1998-07-07 23:00:00|77.4|77.4|76.65|76.65|78.6|78.6|75.825|75.825|13269666
899938800000|1998-07-08 23:00:00|78|78|76.875|76.875|78.3|78.3|76.5|76.5|11427570
900025200000|1998-07-09 23:00:00|77.1|77.1|77.2905|77.2905|78.75|78.75|76.05|76.05|7730890
900284400000|1998-07-12 23:00:00|76.65|76.65|77.7|77.7|78.6|78.6|76.65|76.65|8128346
900370800000|1998-07-13 23:00:00|77.475|77.475|78.67047|78.67047|79.8|79.8|77.4|77.4|21523773
900457200000|1998-07-14 23:00:00|80.4|80.4|80.1|80.1|80.7|80.7|78.75|78.75|16842376
900543600000|1998-07-15 23:00:00|79.2|79.2|80.4|80.4|80.85|80.85|78|78|27262176
900630000000|1998-07-16 23:00:00|80.4|80.4|80.4|80.4|80.4|80.4|78.45|78.45|4698103
900889200000|1998-07-19 23:00:00|80.25|80.25|80.4|80.4|81.6|81.6|78|78|5872993
900975600000|1998-07-20 23:00:00|79.8|79.8|81.4053|81.4053|81.9|81.9|78.6|78.6|9789073
901062000000|1998-07-21 23:00:00|81|81|78.6|78.6|81.6|81.6|78.6|78.6|19085053
901148400000|1998-07-22 23:00:00|78.075|78.075|75.9|75.9|79.5|79.5|73.8|73.8|16053333
901234800000|1998-07-23 23:00:00|74.1|74.1|72.675|72.675|74.55|74.55|69.3|69.3|23739436
901494000000|1998-07-26 23:00:00|71.4|71.4|72.525|72.525|72.6|72.6|70.8|70.8|18276256
901580400000|1998-07-27 23:00:00|72|72|72.975|72.975|72.975|72.975|70.5|70.5|36423680
901666800000|1998-07-28 23:00:00|70.5|70.5|71.55|71.55|72|72|69.3|69.3|7929576
901753200000|1998-07-29 23:00:00|70.95|70.95|73.5|73.5|73.8|73.8|70.95|70.95|21589090
901839600000|1998-07-30 23:00:00|73.5|73.5|71.25|71.25|73.5|73.5|70.95|70.95|6251300
902098800000|1998-08-02 23:00:00|69.225|69.225|71.4|71.4|71.4|71.4|69.15|69.15|4175626
902185200000|1998-08-03 23:00:00|70.5|70.5|68.325|68.325|72|72|66|66|12655820
902271600000|1998-08-04 23:00:00|63.9|63.9|66.717|66.717|67.2|67.2|63.9|63.9|15926053
902358000000|1998-08-05 23:00:00|67.35|67.35|67.74933|67.74933|70.8|70.8|66|66|12536446
902444400000|1998-08-06 23:00:00|69|69|72.9|72.9|73.5|73.5|68.4|68.4|10171216
902703600000|1998-08-09 23:00:00|71.4|71.4|69.9|69.9|72.6|72.6|68.85|68.85|7792966
902790000000|1998-08-10 23:00:00|68.175|68.175|66|66|68.4|68.4|64.5|64.5|9642320
902876400000|1998-08-11 23:00:00|67.5|67.5|67.5|67.5|69|69|66.3|66.3|27244073
902962800000|1998-08-12 23:00:00|66|66|68.175|68.175|68.4|68.4|64.8|64.8|37834140
903049200000|1998-08-13 23:00:00|68.25|68.25|68.25|68.25|69|69|67.05|67.05|15663830
903308400000|1998-08-16 23:00:00|67.275|67.275|67.2|67.2|68.1|68.1|66.15|66.15|19749686
903394800000|1998-08-17 23:00:00|68.1|68.1|68.25|68.25|69.6|69.6|67.35|67.35|10827430
903481200000|1998-08-18 23:00:00|68.4|68.4|67.779|67.779|69|69|67.05|67.05|13236266
903567600000|1998-08-19 23:00:00|66.9|66.9|67.05|67.05|68.7|68.7|65.4|65.4|28968570
903654000000|1998-08-20 23:00:00|66.825|66.825|63.98127|63.98127|66.825|66.825|63.3|63.3|10874543
903913200000|1998-08-23 23:00:00|64.2|64.2|64.575|64.575|65.4|65.4|63|63|16297536
903999600000|1998-08-24 23:00:00|67.5|67.5|70.2|70.2|70.95|70.95|66|66|22981113
904086000000|1998-08-25 23:00:00|69|69|67.008|67.008|70.8|70.8|65.625|65.625|26282313
904172400000|1998-08-26 23:00:00|64.5|64.5|66.32502|66.32502|66.32502|66.32502|60.3|60.3|37886620
904258800000|1998-08-27 23:00:00|58.5|58.5|58.38|58.38|61.35|61.35|57|57|60853026
904604400000|1998-08-31 23:00:00|58.2|58.2|56.568|56.568|58.5|58.5|55.2|55.2|25186900
904690800000|1998-09-01 23:00:00|59.625|59.625|58.05|58.05|59.625|59.625|56.1|56.1|18816583
904777200000|1998-09-02 23:00:00|57.375|57.375|55.851|55.851|57.9|57.9|54|54|20820883
904863600000|1998-09-03 23:00:00|55.8|55.8|55.05|55.05|56.85|56.85|54|54|13216940
905122800000|1998-09-06 23:00:00|57.6|57.6|57.525|57.525|58.5|58.5|55.95|55.95|18624816
905209200000|1998-09-07 23:00:00|58.425|58.425|59.664|59.664|60.45|60.45|58.425|58.425|96123616
905295600000|1998-09-08 23:00:00|60.525|60.525|60|60|61.5|61.5|59.4|59.4|24302640
905382000000|1998-09-09 23:00:00|59.4|59.4|59.55|59.55|60|60|58.65|58.65|54729710
905468400000|1998-09-10 23:00:00|59.4|59.4|59.55|59.55|60|60|59.25|59.25|17904790
905727600000|1998-09-13 23:00:00|60.3|60.3|60.3|60.3|60.825|60.825|59.4|59.4|31067596
905814000000|1998-09-14 23:00:00|60.3|60.3|60.15|60.15|60.9|60.9|58.8|58.8|9828546
905900400000|1998-09-15 23:00:00|61.2|61.2|59.925|59.925|61.2|61.2|59.4|59.4|61449006
905986800000|1998-09-16 23:00:00|59.4|59.4|59.325|59.325|60|60|59.175|59.175|50318016
906073200000|1998-09-17 23:00:00|59.25|59.25|58.425|58.425|60|60|57.825|57.825|81991283
906332400000|1998-09-20 23:00:00|58.2|58.2|56.451|56.451|59.4|59.4|52.95|52.95|17000953
906418800000|1998-09-21 23:00:00|58.2|58.2|57.975|57.975|58.5|58.5|57|57|20722000
906505200000|1998-09-22 23:00:00|58.8|58.8|57.6|57.6|58.8|58.8|56.4|56.4|13675530
906591600000|1998-09-23 23:00:00|58.95|58.95|58.55475|58.55475|58.95|58.95|57.6|57.6|13952976
906678000000|1998-09-24 23:00:00|57|57|57.8628|57.8628|58.5|58.5|56.4|56.4|11675730
906937200000|1998-09-27 23:00:00|58.8|58.8|59.187|59.187|60.3|60.3|57.9|57.9|22590766
907023600000|1998-09-28 23:00:00|60.6|60.6|60.76632|60.76632|62.1|62.1|59.1|59.1|31105206
907110000000|1998-09-29 23:00:00|61.8|61.8|60.9|60.9|61.8|61.8|60|60|7979220
907196400000|1998-09-30 23:00:00|58.5|58.5|60.71256|60.71256|61.8|61.8|58.5|58.5|25794110
907282800000|1998-10-01 23:00:00|60.3|60.3|59.325|59.325|60.6|60.6|58.875|58.875|15362716
907542000000|1998-10-04 23:00:00|59.25|59.25|59.361|59.361|60.9|60.9|59.1|59.1|53376666
907628400000|1998-10-05 23:00:00|59.7|59.7|61.5|61.5|62.1|62.1|59.4|59.4|36938490
907714800000|1998-10-06 23:00:00|62.4|62.4|61.215|61.215|62.4|62.4|59.4|59.4|72319100
907801200000|1998-10-07 23:00:00|60|60|59.4|59.4|60.9|60.9|57.975|57.975|35974720
907887600000|1998-10-08 23:00:00|60|60|59.25|59.25|60.267|60.267|58.65|58.65|31663493
908146800000|1998-10-11 23:00:00|60|60|61.8|61.8|61.8|61.8|59.4|59.4|26553443
908233200000|1998-10-12 23:00:00|60.9|60.9|61.5|61.5|61.5|61.5|60.6|60.6|8313556
908319600000|1998-10-13 23:00:00|60.075|60.075|65.4|65.4|66.15|66.15|60.075|60.075|45424776
908406000000|1998-10-14 23:00:00|66.9|66.9|68.775|68.775|69|69|65.4|65.4|34308980
908492400000|1998-10-15 23:00:00|71.1|71.1|70.8|70.8|73.2|73.2|68.4|68.4|40692446
908751600000|1998-10-18 23:00:00|70.8|70.8|71.7|71.7|72.3|72.3|69.3|69.3|17649990
908838000000|1998-10-19 23:00:00|70.2|70.2|70.5|70.5|70.8|70.8|69|69|14062710
908924400000|1998-10-20 23:00:00|70.2|70.2|70.5|70.5|70.5|70.5|69.3|69.3|23380470
909010800000|1998-10-21 23:00:00|69.6|69.6|68.4|68.4|70.245|70.245|67.5|67.5|28197016
909097200000|1998-10-22 23:00:00|67.8|67.8|67.77309|67.77309|69|69|67.2|67.2|15263590
909360000000|1998-10-26 00:00:00|67.8|67.8|68.7|68.7|69.3|69.3|65.625|65.625|24656006
909446400000|1998-10-27 00:00:00|69|69|67.5|67.5|69.9|69.9|66.9|66.9|14129126
909532800000|1998-10-28 00:00:00|67.35|67.35|65.19|65.19|67.65|67.65|64.35|64.35|9651550
909619200000|1998-10-29 00:00:00|64.5|64.5|65.85|65.85|66|66|64.05|64.05|12082283
909705600000|1998-10-30 00:00:00|65.475|65.475|66.15|66.15|68.4|68.4|64.875|64.875|21178716
909964800000|1998-11-02 00:00:00|67.5|67.5|67.66875|67.66875|69|69|65.1|65.1|16150226
910051200000|1998-11-03 00:00:00|67.5|67.5|68.4|68.4|70.5|70.5|66.6|66.6|16570656
910137600000|1998-11-04 00:00:00|69.3|69.3|74.925|74.925|75.3|75.3|68.4|68.4|44831343
910224000000|1998-11-05 00:00:00|74.025|74.025|72.6921|72.6921|75.3|75.3|71.85|71.85|26462970
910310400000|1998-11-06 00:00:00|73.8|73.8|71.025|71.025|73.8|73.8|69.6|69.6|41377490
910569600000|1998-11-09 00:00:00|70.8|70.8|69.6|69.6|71.475|71.475|68.4|68.4|12699630
910656000000|1998-11-10 00:00:00|69|69|67.296|67.296|69.3|69.3|66.6|66.6|23743393
910742400000|1998-11-11 00:00:00|68.4|68.4|69.38994|69.38994|70.5|70.5|67.8|67.8|25613006
910828800000|1998-11-12 00:00:00|68.1|68.1|68.7|68.7|69|69|66.6|66.6|11157890
910915200000|1998-11-13 00:00:00|66.3|66.3|66.228|66.228|67.8|67.8|64.2|64.2|16064796
911174400000|1998-11-16 00:00:00|67.8|67.8|68.5875|68.5875|69|69|66.45|66.45|28378740
911260800000|1998-11-17 00:00:00|67.2|67.2|67.8|67.8|69.3|69.3|67.2|67.2|10696480
911347200000|1998-11-18 00:00:00|68.4|68.4|67.845|67.845|68.55|68.55|66.6|66.6|13579116
911433600000|1998-11-19 00:00:00|67.875|67.875|69.6|69.6|70.8|70.8|67.5|67.5|13972806
911520000000|1998-11-20 00:00:00|69.3|69.3|72.15|72.15|73.725|73.725|68.7|68.7|14965986
911779200000|1998-11-23 00:00:00|74.55|74.55|73.05|73.05|74.55|74.55|71.4|71.4|10687213
911865600000|1998-11-24 00:00:00|73.275|73.275|74.1|74.1|74.4|74.4|70.275|70.275|17257023
911952000000|1998-11-25 00:00:00|73.275|73.275|72.825|72.825|74.1|74.1|72.3|72.3|12237433
912038400000|1998-11-26 00:00:00|72.975|72.975|73.5|73.5|74.4|74.4|72.9|72.9|19397453
912124800000|1998-11-27 00:00:00|72.9|72.9|73.65|73.65|74.55|74.55|72.9|72.9|17082800
912384000000|1998-11-30 00:00:00|72.45|72.45|73.5|73.5|74.55|74.55|72.3|72.3|15794620
912470400000|1998-12-01 00:00:00|73.05|73.05|72.9|72.9|73.935|73.935|70.8|70.8|28919853
912556800000|1998-12-02 00:00:00|72|72|72|72|72.225|72.225|68.7|68.7|42113766
912643200000|1998-12-03 00:00:00|69|69|69.15|69.15|69.9|69.9|67.8|67.8|60016050
912729600000|1998-12-04 00:00:00|67.2|67.2|69.417|69.417|71.1|71.1|67.2|67.2|17577166
912988800000|1998-12-07 00:00:00|69.9|69.9|70.476|70.476|71.7|71.7|69|69|11989330
913075200000|1998-12-08 00:00:00|69|69|68.325|68.325|70.2|70.2|67.5|67.5|19452670
913161600000|1998-12-09 00:00:00|69.6|69.6|69.94998|69.94998|72.6|72.6|69|69|12736356
913248000000|1998-12-10 00:00:00|69.975|69.975|71.124|71.124|72.3|72.3|68.4|68.4|13723040
913334400000|1998-12-11 00:00:00|70.425|70.425|68.4|68.4|70.65|70.65|67.5|67.5|9247563
913593600000|1998-12-14 00:00:00|67.5|67.5|70.86|70.86|71.55|71.55|67.05|67.05|15102606
913680000000|1998-12-15 00:00:00|69|69|67.686|67.686|69.6|69.6|67.35|67.35|26162793
913766400000|1998-12-16 00:00:00|69.3|69.3|69.6|69.6|70.5|70.5|68.247|68.247|14470046
913852800000|1998-12-17 00:00:00|69.375|69.375|70.8|70.8|74.55|74.55|69|69|22767840
913939200000|1998-12-18 00:00:00|73.5|73.5|72.9|72.9|74.1|74.1|69.525|69.525|8681696
914198400000|1998-12-21 00:00:00|71.4|71.4|73.3125|73.3125|73.8|73.8|71.4|71.4|13928293
914284800000|1998-12-22 00:00:00|72.6|72.6|73.65|73.65|74.1|74.1|71.472|71.472|4922350
914371200000|1998-12-23 00:00:00|73.8|73.8|74.4|74.4|74.7|74.7|71.25|71.25|4001493
914457600000|1998-12-24 00:00:00|73.5|73.5|73.35|73.35|73.875|73.875|72.6|72.6|639780
914889600000|1998-12-29 00:00:00|73.2|73.2|74.1|74.1|76.5|76.5|72.3|72.3|4902766
914976000000|1998-12-30 00:00:00|74.7|74.7|75.3|75.3|75.6|75.6|73.8|73.8|3545876
915408000000|1999-01-04 00:00:00|74.7|74.7|74.025|74.025|74.7|74.7|73.65|73.65|10401543
915494400000|1999-01-05 00:00:00|74.1|74.1|73.935|73.935|74.1|74.1|72.075|72.075|17261013
915580800000|1999-01-06 00:00:00|73.2|73.2|74.625|74.625|74.85|74.85|73.2|73.2|20220400
915667200000|1999-01-07 00:00:00|74.475|74.475|73.617|73.617|74.7|74.7|72.6|72.6|20316630
915753600000|1999-01-08 00:00:00|74.1|74.1|73.92918|73.92918|74.85|74.85|72.825|72.825|13012980
916012800000|1999-01-11 00:00:00|74.7|74.7|74.664|74.664|75|75|73.8|73.8|8642823
916099200000|1999-01-12 00:00:00|74.7|74.7|73.92501|73.92501|74.7|74.7|73.35|73.35|4853080
916185600000|1999-01-13 00:00:00|73.05|73.05|72.9|72.9|73.8|73.8|69.9|69.9|32478840
916272000000|1999-01-14 00:00:00|72.6|72.6|72.24003|72.24003|73.2|73.2|71.7|71.7|24757750
916358400000|1999-01-15 00:00:00|70.8|70.8|71.25|71.25|72|72|70.8|70.8|25877263
916617600000|1999-01-18 00:00:00|72|72|71.1|71.1|73.2|73.2|70.5|70.5|15963996
916704000000|1999-01-19 00:00:00|72|72|71.652|71.652|73.8|73.8|70.2|70.2|10482653
916790400000|1999-01-20 00:00:00|71.1|71.1|72.528|72.528|73.275|73.275|70.35|70.35|28108676
916876800000|1999-01-21 00:00:00|72.9|72.9|71.1|71.1|73.575|73.575|71.1|71.1|14178070
916963200000|1999-01-22 00:00:00|71.7|71.7|71.1|71.1|72.3|72.3|69.6|69.6|11055820
917222400000|1999-01-25 00:00:00|70.5|70.5|70.95|70.95|72|72|70.5|70.5|7926173
917308800000|1999-01-26 00:00:00|70.5|70.5|70.914|70.914|72|72|70.5|70.5|29791263
917395200000|1999-01-27 00:00:00|69.675|69.675|72|72|73.2|73.2|69.675|69.675|18613673
917481600000|1999-01-28 00:00:00|71.1|71.1|72|72|72.75|72.75|70.8|70.8|28957273
917568000000|1999-01-29 00:00:00|72.45|72.45|73.5|73.5|75|75|71.7|71.7|29026973
917827200000|1999-02-01 00:00:00|75.525|75.525|77.724|77.724|80.4|80.4|75.3|75.3|50589603
917913600000|1999-02-02 00:00:00|78.3|78.3|79.2|79.2|85.95|85.95|77.4|77.4|36951090
918000000000|1999-02-03 00:00:00|81.6|81.6|82.8|82.8|84|84|80.4|80.4|40800736
918086400000|1999-02-04 00:00:00|82.2|82.2|81.9|81.9|83.4|83.4|80.55|80.55|28745903
918172800000|1999-02-05 00:00:00|80.7|80.7|79.8|79.8|81.3|81.3|76.5|76.5|29305203
918432000000|1999-02-08 00:00:00|78.375|78.375|79.677|79.677|80.1|80.1|77.1|77.1|20962836
918518400000|1999-02-09 00:00:00|78.6|78.6|78.6|78.6|80.7|80.7|78|78|23007200
918604800000|1999-02-10 00:00:00|78|78|76.17|76.17|78.75|78.75|75.6|75.6|27684483
918691200000|1999-02-11 00:00:00|77.1|77.1|76.2|76.2|77.925|77.925|74.4|74.4|40003000
918777600000|1999-02-12 00:00:00|76.5|76.5|75.498|75.498|77.55|77.55|74.7|74.7|17527170
919036800000|1999-02-15 00:00:00|75.675|75.675|77.55|77.55|78|78|75|75|8917696
919123200000|1999-02-16 00:00:00|77.25|77.25|77.1|77.1|78.3|78.3|74.1|74.1|19898596
919209600000|1999-02-17 00:00:00|76.5|76.5|77.4|77.4|79.2|79.2|74.625|74.625|17394460
919296000000|1999-02-18 00:00:00|76.95|76.95|75|75|78|78|73.8|73.8|18203390
919382400000|1999-02-19 00:00:00|76.2|76.2|74.925|74.925|76.5|76.5|73.425|73.425|41720960
919641600000|1999-02-22 00:00:00|77.1|77.1|76.5|76.5|78.3|78.3|75.45|75.45|14307766
919728000000|1999-02-23 00:00:00|78.9|78.9|78.5625|78.5625|79.2|79.2|77.1|77.1|35255296
919814400000|1999-02-24 00:00:00|78.6|78.6|80.55|80.55|81.3|81.3|77.7|77.7|60486786
919900800000|1999-02-25 00:00:00|81|81|81.45|81.45|83.4|83.4|80.1|80.1|31068813
919987200000|1999-02-26 00:00:00|79.65|79.65|81.825|81.825|82.5|82.5|79.05|79.05|41971676
920246400000|1999-03-01 00:00:00|81|81|81.6|81.6|85.05|85.05|80.4|80.4|7096186
920332800000|1999-03-02 00:00:00|81|81|81.3|81.3|81.9|81.9|78.9|78.9|13624176
920419200000|1999-03-03 00:00:00|81|81|82.8|82.8|83.7|83.7|80.7|80.7|26081626
920505600000|1999-03-04 00:00:00|82.8|82.8|80.7|80.7|84|84|78|78|32835510
920592000000|1999-03-05 00:00:00|81.075|81.075|80.85|80.85|85.5|85.5|78|78|41900070
920851200000|1999-03-08 00:00:00|80.7|80.7|81|81|82.5|82.5|78.6|78.6|53867230
920937600000|1999-03-09 00:00:00|81|81|81|81|82.5|82.5|80.25|80.25|18144546
921024000000|1999-03-10 00:00:00|81.675|81.675|82.275|82.275|83.1|83.1|81.3|81.3|27614270
921110400000|1999-03-11 00:00:00|82.2|82.2|84|84|84.9|84.9|81.6|81.6|61712163
921196800000|1999-03-12 00:00:00|85.425|85.425|82.8|82.8|85.5|85.5|82.8|82.8|13260943
921456000000|1999-03-15 00:00:00|83.4|83.4|82.827|82.827|84|84|81.9|81.9|29977696
921542400000|1999-03-16 00:00:00|82.65|82.65|81.75|81.75|83.4|83.4|81.15|81.15|8946396
921628800000|1999-03-17 00:00:00|80.925|80.925|80.85|80.85|81.6|81.6|79.8|79.8|13211910
921715200000|1999-03-18 00:00:00|79.5|79.5|75.24435|75.24435|79.5|79.5|74.7|74.7|35603260
921801600000|1999-03-19 00:00:00|77.1|77.1|79.05003|79.05003|80.1|80.1|76.8|76.8|13193180
922060800000|1999-03-22 00:00:00|79.575|79.575|79.05|79.05|80.4|80.4|75.3|75.3|53205660
922147200000|1999-03-23 00:00:00|76.8|76.8|77.592|77.592|78.3|78.3|76.5|76.5|14947280
922233600000|1999-03-24 00:00:00|76.575|76.575|76.005|76.005|77.475|77.475|75.6|75.6|20179920
922320000000|1999-03-25 00:00:00|76.425|76.425|76.5|76.5|77.25|77.25|75.9|75.9|20746966
922406400000|1999-03-26 00:00:00|76.8|76.8|76.27224|76.27224|77.4|77.4|75.45|75.45|22553083
922662000000|1999-03-28 23:00:00|75.9|75.9|75.3|75.3|76.5|76.5|74.1|74.1|24195480
922748400000|1999-03-29 23:00:00|76.5|76.5|75.75|75.75|77.1|77.1|74.7|74.7|25859336
922834800000|1999-03-30 23:00:00|76.35|76.35|79.35|79.35|79.8|79.8|75.75|75.75|20343333
922921200000|1999-03-31 23:00:00|78|78|78.6|78.6|81.3|81.3|77.1|77.1|17191566
923353200000|1999-04-05 23:00:00|80.325|80.325|80.55|80.55|82.05|82.05|78.6|78.6|23774740
923439600000|1999-04-06 23:00:00|81.225|81.225|82.227|82.227|84|84|81.225|81.225|42442800
923526000000|1999-04-07 23:00:00|81.75|81.75|82.05|82.05|82.5|82.5|81|81|16292823
923612400000|1999-04-08 23:00:00|83.4|83.4|82.491|82.491|84|84|81.3|81.3|18560270
923871600000|1999-04-11 23:00:00|81|81|80.7|80.7|81.9|81.9|80.4|80.4|18821083
923958000000|1999-04-12 23:00:00|81.6|81.6|81.9|81.9|83.1|83.1|80.1|80.1|21188813
924044400000|1999-04-13 23:00:00|83.1|83.1|81.38103|81.38103|83.1|83.1|80.25|80.25|23136620
924130800000|1999-04-14 23:00:00|81.6|81.6|83.325|83.325|84.9|84.9|81.225|81.225|12596223
924217200000|1999-04-15 23:00:00|84.45|84.45|88.37358|88.37358|90|90|81.6|81.6|39582780
924476400000|1999-04-18 23:00:00|88.5|88.5|90|90|91.5|91.5|87.6|87.6|36879080
924562800000|1999-04-19 23:00:00|87.9|87.9|88.2|88.2|89.025|89.025|87|87|16706010
924649200000|1999-04-20 23:00:00|88.2|88.2|88.35|88.35|90|90|86.1|86.1|10924620
924735600000|1999-04-21 23:00:00|88.05|88.05|86.919|86.919|88.575|88.575|85.5|85.5|15509880
924822000000|1999-04-22 23:00:00|87.825|87.825|85.602|85.602|88.35|88.35|83.7|83.7|14713186
925081200000|1999-04-25 23:00:00|85.5|85.5|85.65|85.65|86.4|86.4|83.4|83.4|12200356
925167600000|1999-04-26 23:00:00|86.1|86.1|88.5|88.5|89.7|89.7|85.35|85.35|22148576
925254000000|1999-04-27 23:00:00|87.9|87.9|87|87|89.1|89.1|85.95|85.95|10587066
925340400000|1999-04-28 23:00:00|86.4|86.4|88.398|88.398|90|90|85.5|85.5|21911436
925426800000|1999-04-29 23:00:00|86.7|86.7|86.4|86.4|87.45|87.45|85.8|85.8|21158226
925772400000|1999-05-03 23:00:00|87|87|87.42|87.42|88.518|88.518|86.325|86.325|17073103
925858800000|1999-05-04 23:00:00|88.5|88.5|87.15|87.15|88.5|88.5|84.3|84.3|21815176
925945200000|1999-05-05 23:00:00|86.7|86.7|86.1|86.1|87|87|84.6|84.6|13205520
926031600000|1999-05-06 23:00:00|85.8|85.8|86.475|86.475|87|87|85.05|85.05|12775093
926290800000|1999-05-09 23:00:00|88.2|88.2|86.55|86.55|88.5|88.5|85.5|85.5|24735266
926377200000|1999-05-10 23:00:00|86.7|86.7|86.1|86.1|87.3|87.3|86.025|86.025|17468426
926463600000|1999-05-11 23:00:00|86.1|86.1|87|87|87|87|85.95|85.95|19218006
926550000000|1999-05-12 23:00:00|87|87|86.8125|86.8125|87.3|87.3|86.25|86.25|25453556
926636400000|1999-05-13 23:00:00|86.4|86.4|85.26426|85.26426|86.7|86.7|84|84|20595783
926895600000|1999-05-16 23:00:00|85.2|85.2|84.093|84.093|86.025|86.025|83.025|83.025|7909900
926982000000|1999-05-17 23:00:00|84|84|82.8|82.8|85.5|85.5|80.7|80.7|19824310
927068400000|1999-05-18 23:00:00|81.6|81.6|82.35|82.35|82.5|82.5|79.8|79.8|28969596
927154800000|1999-05-19 23:00:00|83.4|83.4|82.857|82.857|84|84|81.45|81.45|30097936
927241200000|1999-05-20 23:00:00|82.5|82.5|82.275|82.275|83.1|83.1|81.3|81.3|14256746
927500400000|1999-05-23 23:00:00|83.625|83.625|82.224|82.224|83.7|83.7|80.55|80.55|16346760
927586800000|1999-05-24 23:00:00|81|81|80.1|80.1|83.55|83.55|80.1|80.1|25196746
927673200000|1999-05-25 23:00:00|80.7|80.7|80.4|80.4|81.6|81.6|77.475|77.475|11602626
927759600000|1999-05-26 23:00:00|78.075|78.075|76.2|76.2|79.2|79.2|72.9|72.9|43568526
927846000000|1999-05-27 23:00:00|75.3|75.3|79.1625|79.1625|82.1259|82.1259|72.3|72.3|52766246
928191600000|1999-05-31 23:00:00|79.8|79.8|80.892|80.892|82.5|82.5|78.45|78.45|25215000
928278000000|1999-06-01 23:00:00|84|84|82.068|82.068|84|84|81.3|81.3|8000633
928364400000|1999-06-02 23:00:00|82.8|82.8|82.11522|82.11522|83.1|83.1|81.75|81.75|9806650
928450800000|1999-06-03 23:00:00|81.9|81.9|80.8596|80.8596|83.1|83.1|78.9|78.9|15888460
928710000000|1999-06-06 23:00:00|83.4|83.4|82.041|82.041|83.7|83.7|81.525|81.525|16346106
928796400000|1999-06-07 23:00:00|84|84|83.1|83.1|84.15|84.15|82.8|82.8|18764120
928882800000|1999-06-08 23:00:00|83.7|83.7|82.374|82.374|83.7|83.7|81.9|81.9|7506696
928969200000|1999-06-09 23:00:00|83.1|83.1|82.65|82.65|83.85|83.85|81.975|81.975|14666526
929055600000|1999-06-10 23:00:00|82.8|82.8|83.7|83.7|85.2|85.2|82.5|82.5|11958323
929314800000|1999-06-13 23:00:00|83.7|83.7|83.325|83.325|84.9|84.9|83.1|83.1|12759923
929401200000|1999-06-14 23:00:00|83.25|83.25|84.3207|84.3207|86.1|86.1|81.9|81.9|16406156
929487600000|1999-06-15 23:00:00|85.5|85.5|85.125|85.125|87|87|84.075|84.075|22820066
929574000000|1999-06-16 23:00:00|86.4|86.4|87.726|87.726|88.575|88.575|85.5|85.5|19177443
929660400000|1999-06-17 23:00:00|88.2|88.2|89.475|89.475|90.15|90.15|87.45|87.45|20458986
929919600000|1999-06-20 23:00:00|89.1|89.1|86.80383|86.80383|90.6|90.6|85.5|85.5|22221280
930006000000|1999-06-21 23:00:00|86.1|86.1|86.32509|86.32509|86.7|86.7|84|84|36744460
930092400000|1999-06-22 23:00:00|85.425|85.425|83.93514|83.93514|86.4|86.4|82.8|82.8|24701823
930178800000|1999-06-23 23:00:00|82.95|82.95|81.6|81.6|83.4|83.4|80.85|80.85|35299203
930265200000|1999-06-24 23:00:00|81|81|81.375|81.375|82.5|82.5|80.475|80.475|26549220
930524400000|1999-06-27 23:00:00|81.825|81.825|80.78307|80.78307|82.2|82.2|79.875|79.875|10886700
930610800000|1999-06-28 23:00:00|80.7|80.7|80.625|80.625|81.9|81.9|78.75|78.75|19328643
930697200000|1999-06-29 23:00:00|81.075|81.075|80.775|80.775|82.5|82.5|80.25|80.25|25606186
930783600000|1999-06-30 23:00:00|82.5|82.5|81.45|81.45|82.5|82.5|79.8|79.8|12425113
930870000000|1999-07-01 23:00:00|82.05|82.05|80.4|80.4|82.05|82.05|79.5|79.5|17034893
931129200000|1999-07-04 23:00:00|80.1|80.1|82.275|82.275|82.8|82.8|79.65|79.65|19848266
931215600000|1999-07-05 23:00:00|83.1|83.1|83.61663|83.61663|84|84|82.2|82.2|9455203
931302000000|1999-07-06 23:00:00|81.3|81.3|80.9181|80.9181|81.75|81.75|79.8|79.8|27439763
931388400000|1999-07-07 23:00:00|80.4|80.4|80.475|80.475|80.7|80.7|78.6|78.6|11047973
931474800000|1999-07-08 23:00:00|81|81|79.656|79.656|81.909|81.909|78.6|78.6|22648433
931734000000|1999-07-11 23:00:00|80.1|80.1|79.893|79.893|80.85|80.85|78.75|78.75|10269596
931820400000|1999-07-12 23:00:00|79.2|79.2|79.25727|79.25727|81|81|77.4|77.4|15476460
931906800000|1999-07-13 23:00:00|77.775|77.775|77.48274|77.48274|78.9|78.9|76.8|76.8|10905796
931993200000|1999-07-14 23:00:00|78.225|78.225|78.3|78.3|78.9|78.9|71.7|71.7|20898983
932079600000|1999-07-15 23:00:00|79.2|79.2|79.35|79.35|79.95|79.95|77.4|77.4|44461553
932338800000|1999-07-18 23:00:00|79.65|79.65|79.5267|79.5267|80.7|80.7|78.6|78.6|20059890
932425200000|1999-07-19 23:00:00|79.2|79.2|79.71381|79.71381|82.2|82.2|79.2|79.2|26266936
932511600000|1999-07-20 23:00:00|79.2|79.2|81.21687|81.21687|83.1|83.1|78.9|78.9|52019956
932598000000|1999-07-21 23:00:00|81.6|81.6|82.32381|82.32381|82.95|82.95|80.7|80.7|29566760
932684400000|1999-07-22 23:00:00|80.4|80.4|79.35|79.35|81.9|81.9|77.4|77.4|52889590
932943600000|1999-07-25 23:00:00|78|78|76.8|76.8|79.5|79.5|75.675|75.675|56283333
933030000000|1999-07-26 23:00:00|77.7|77.7|75.44301|75.44301|78.075|78.075|74.4|74.4|69759923
933116400000|1999-07-27 23:00:00|77.1|77.1|76.08072|76.08072|79.2|79.2|74.7|74.7|60340173
933202800000|1999-07-28 23:00:00|76.05|76.05|76.3593|76.3593|76.8|76.8|75.15|75.15|15054933
933289200000|1999-07-29 23:00:00|76.05|76.05|77.019|77.019|77.325|77.325|75.9|75.9|21683140
933548400000|1999-08-01 23:00:00|77.4|77.4|77.09229|77.09229|79.5|79.5|76.5|76.5|14999753
933634800000|1999-08-02 23:00:00|78.3|78.3|76.2|76.2|78.3|78.3|70.35|70.35|18625013
933721200000|1999-08-03 23:00:00|75.6|75.6|76.2|76.2|76.5|76.5|75.6|75.6|18897570
933807600000|1999-08-04 23:00:00|75|75|74.424|74.424|76.2|76.2|73.8|73.8|18823673
933894000000|1999-08-05 23:00:00|75.525|75.525|73.80162|73.80162|76.5|76.5|73.2|73.2|17746910
934153200000|1999-08-08 23:00:00|75.525|75.525|75|75|77.1|77.1|74.7|74.7|15114370
934239600000|1999-08-09 23:00:00|74.55|74.55|73.94262|73.94262|75|75|73.5|73.5|12128176
934326000000|1999-08-10 23:00:00|73.5|73.5|73.33851|73.33851|75|75|72.9|72.9|24238080
934412400000|1999-08-11 23:00:00|74.25|74.25|73.08615|73.08615|74.4|74.4|72.3|72.3|20558910
934498800000|1999-08-12 23:00:00|72.9|72.9|74.151|74.151|76.5|76.5|72.6|72.6|17387606
934758000000|1999-08-15 23:00:00|74.325|74.325|73.58235|73.58235|75|75|73.275|73.275|9581896
934844400000|1999-08-16 23:00:00|74.7|74.7|74.19996|74.19996|76.2|76.2|73.95|73.95|15762943
934930800000|1999-08-17 23:00:00|76.5|76.5|77.52465|77.52465|78|78|75.45|75.45|22821276
935017200000|1999-08-18 23:00:00|78.9|78.9|79.09179|79.09179|80.4|80.4|78.3|78.3|42687950
935103600000|1999-08-19 23:00:00|78.9|78.9|78.99339|78.99339|80.7|80.7|78.15|78.15|15115316
935362800000|1999-08-22 23:00:00|79.5|79.5|80.01699|80.01699|80.775|80.775|78.6|78.6|15297070
935449200000|1999-08-23 23:00:00|80.85|80.85|77.898|77.898|80.85|80.85|76.5|76.5|6596296
935535600000|1999-08-24 23:00:00|78.6|78.6|76.89375|76.89375|78.6|78.6|76.2|76.2|14817916
935622000000|1999-08-25 23:00:00|77.4|77.4|74.30409|74.30409|77.85|77.85|73.575|73.575|49444593
935708400000|1999-08-26 23:00:00|73.875|73.875|77.4|77.4|77.7|77.7|73.575|73.575|24259793
936054000000|1999-08-30 23:00:00|75.9|75.9|75.42726|75.42726|78.9|78.9|73.95|73.95|11110930
936140400000|1999-08-31 23:00:00|75|75|74.17617|74.17617|75.9|75.9|73.425|73.425|20397303
936226800000|1999-09-01 23:00:00|74.025|74.025|72.45726|72.45726|74.4|74.4|72.3|72.3|20108713
936313200000|1999-09-02 23:00:00|72.9|72.9|72.3579|72.3579|74.7|74.7|72|72|39564340
936572400000|1999-09-05 23:00:00|75|75|75.51744|75.51744|76.05|76.05|74.7|74.7|17181043
936658800000|1999-09-06 23:00:00|75.9|75.9|75.639|75.639|76.5|76.5|74.175|74.175|10594630
936745200000|1999-09-07 23:00:00|74.1|74.1|72.9651|72.9651|75.3|75.3|72.45|72.45|7993723
936831600000|1999-09-08 23:00:00|73.5|73.5|72.60726|72.60726|74.85|74.85|72.6|72.6|11665480
936918000000|1999-09-09 23:00:00|75|75|72.99927|72.99927|75.6|75.6|72.6|72.6|13575980
937177200000|1999-09-12 23:00:00|73.2|73.2|72|72|74.4|74.4|71.55|71.55|8028736
937263600000|1999-09-13 23:00:00|72.6|72.6|69.53196|69.53196|72.9|72.9|69.45|69.45|16649950
937350000000|1999-09-14 23:00:00|69.9|69.9|67.95|67.95|71.7|71.7|67.5|67.5|32750673
937436400000|1999-09-15 23:00:00|68.1|68.1|69.489|69.489|70.2|70.2|67.8|67.8|25009116
937522800000|1999-09-16 23:00:00|69.225|69.225|68.0898|68.0898|69.825|69.825|67.5|67.5|32078476
937782000000|1999-09-19 23:00:00|67.5|67.5|65.4|65.4|68.85|68.85|64.05|64.05|41623476
937868400000|1999-09-20 23:00:00|66|66|65.25651|65.25651|66.3|66.3|64.725|64.725|90371003
937954800000|1999-09-21 23:00:00|65.025|65.025|64.35|64.35|66.6|66.6|64.2|64.2|31442713
938041200000|1999-09-22 23:00:00|64.5|64.5|62.1|62.1|66.3|66.3|60.9|60.9|49871826
938127600000|1999-09-23 23:00:00|60|60|60.6|60.6|63|63|58.8|58.8|42308333
938386800000|1999-09-26 23:00:00|62.775|62.775|61.58115|61.58115|66|66|61.35|61.35|35672563
938473200000|1999-09-27 23:00:00|65.1|65.1|64.45143|64.45143|66.15|66.15|64.05|64.05|42351423
938559600000|1999-09-28 23:00:00|64.575|64.575|64.095|64.095|65.1|65.1|63|63|23424836
938646000000|1999-09-29 23:00:00|64.5|64.5|62.61|62.61|64.5|64.5|62.4|62.4|14558690
938732400000|1999-09-30 23:00:00|63.6|63.6|62.70627|62.70627|65.7|65.7|60.9|60.9|26301133
938991600000|1999-10-03 23:00:00|64.5|64.5|64.65|64.65|66.3|66.3|63.3|63.3|18635683
939078000000|1999-10-04 23:00:00|64.35|64.35|63.375|63.375|65.25|65.25|62.85|62.85|18529060
939164400000|1999-10-05 23:00:00|63.3|63.3|63.0063|63.0063|64.2|64.2|62.7|62.7|19304353
939250800000|1999-10-06 23:00:00|63.9|63.9|64.49646|64.49646|66|66|63.225|63.225|25487876
939337200000|1999-10-07 23:00:00|66|66|64.29999|64.29999|66|66|63.15|63.15|34416460
939596400000|1999-10-10 23:00:00|63.375|63.375|63.3|63.3|64.5|64.5|62.7|62.7|13609693
939682800000|1999-10-11 23:00:00|64.05|64.05|63.9|63.9|65.7|65.7|63.3|63.3|66815133
939769200000|1999-10-12 23:00:00|63.9|63.9|63.47898|63.47898|64.65|64.65|62.85|62.85|10465196
939855600000|1999-10-13 23:00:00|63.9|63.9|63.44367|63.44367|64.05|64.05|61.5|61.5|15949223
939942000000|1999-10-14 23:00:00|62.25|62.25|59.025|59.025|62.7|62.7|58.2|58.2|25817130
940201200000|1999-10-17 23:00:00|57.45|57.45|56.79|56.79|58.725|58.725|55.2|55.2|19673293
940287600000|1999-10-18 23:00:00|56.7|56.7|56.985|56.985|59.1|59.1|56.4|56.4|22334096
940374000000|1999-10-19 23:00:00|58.5|58.5|59.25|59.25|62.25|62.25|58.2|58.2|7932380
940460400000|1999-10-20 23:00:00|59.85|59.85|58.49415|58.49415|60.3|60.3|57.6|57.6|5778420
940546800000|1999-10-21 23:00:00|59.025|59.025|57.444|57.444|59.1|59.1|56.775|56.775|13896503
940806000000|1999-10-24 23:00:00|60|60|65.97207|65.97207|68.4|68.4|59.7|59.7|645534196
940892400000|1999-10-25 23:00:00|66.525|66.525|64.95306|64.95306|66.525|66.525|63.9|63.9|26966050
940978800000|1999-10-26 23:00:00|63.75|63.75|64.56855|64.56855|65.1|65.1|63.375|63.375|22216410
941065200000|1999-10-27 23:00:00|64.875|64.875|65.1072|65.1072|65.4|65.4|64.2|64.2|18343306
941151600000|1999-10-28 23:00:00|65.175|65.175|64.98249|64.98249|66.3|66.3|64.65|64.65|13476656
941414400000|1999-11-01 00:00:00|64.8|64.8|66.225|66.225|67.5|67.5|64.8|64.8|11001056
941500800000|1999-11-02 00:00:00|66|66|64.66122|64.66122|67.233|67.233|64.425|64.425|25723486
941587200000|1999-11-03 00:00:00|65.7|65.7|64.40625|64.40625|66|66|63.825|63.825|15873020
941673600000|1999-11-04 00:00:00|64.8|64.8|65.4411|65.4411|66|66|64.65|64.65|17143756
941760000000|1999-11-05 00:00:00|65.25|65.25|65.50563|65.50563|66.45|66.45|64.5|64.5|7097330
942019200000|1999-11-08 00:00:00|64.95|64.95|65.76843|65.76843|67.5|67.5|64.35|64.35|7493333
942105600000|1999-11-09 00:00:00|64.275|64.275|63.84339|63.84339|65.1|65.1|63.3|63.3|30122936
942192000000|1999-11-10 00:00:00|63.6|63.6|65.09349|65.09349|65.7|65.7|63.6|63.6|7789643
942278400000|1999-11-11 00:00:00|64.725|64.725|64.5|64.5|65.7|65.7|64.2|64.2|8981543
942364800000|1999-11-12 00:00:00|64.8|64.8|65.09349|65.09349|66|66|64.425|64.425|15406453
942624000000|1999-11-15 00:00:00|65.475|65.475|65.01849|65.01849|66|66|63.9|63.9|9933706
942710400000|1999-11-16 00:00:00|64.95|64.95|65.27661|65.27661|66|66|63|63|7065063
942796800000|1999-11-17 00:00:00|64.8|64.8|63|63|65.7|65.7|57.6|57.6|32926486
942883200000|1999-11-18 00:00:00|63.525|63.525|61.5|61.5|63.6|63.6|61.5|61.5|58850223
942969600000|1999-11-19 00:00:00|61.5|61.5|61.59819|61.59819|62.7|62.7|60.6|60.6|21895733
943228800000|1999-11-22 00:00:00|61.5|61.5|63|63|64.2|64.2|60.3|60.3|22986806
943315200000|1999-11-23 00:00:00|63.225|63.225|65.54343|65.54343|68.7|68.7|61.05|61.05|15629573
943401600000|1999-11-24 00:00:00|65.55|65.55|65.7|65.7|66.3|66.3|64.2|64.2|33625456
943488000000|1999-11-25 00:00:00|65.25|65.25|62.58129|62.58129|65.25|65.25|62.4|62.4|23032010
943574400000|1999-11-26 00:00:00|63.6|63.6|62.55|62.55|65.7|65.7|61.2|61.2|17969163
943833600000|1999-11-29 00:00:00|61.2|61.2|61.72584|61.72584|66.6|66.6|59.175|59.175|20513603
943920000000|1999-11-30 00:00:00|60|60|57.99|57.99|66|66|54.45|54.45|88469260
944006400000|1999-12-01 00:00:00|59.4|59.4|57.9|57.9|59.7|59.7|57.45|57.45|41056556
944092800000|1999-12-02 00:00:00|59.1|59.1|62.54376|62.54376|63.3|63.3|57.3|57.3|82564066
944179200000|1999-12-03 00:00:00|63|63|62.25|62.25|64.8|64.8|60.3|60.3|49276993
944438400000|1999-12-06 00:00:00|62.625|62.625|61.54902|61.54902|65.1|65.1|58.8|58.8|25903790
944524800000|1999-12-07 00:00:00|60|60|59.1|59.1|61.05|61.05|57.9|57.9|24749320
944611200000|1999-12-08 00:00:00|59.1|59.1|58.28082|58.28082|60|60|57.6|57.6|20259883
944697600000|1999-12-09 00:00:00|59.25|59.25|58.5297|58.5297|59.7|59.7|57|57|12132233
944784000000|1999-12-10 00:00:00|58.875|58.875|58.79412|58.79412|60|60|57.9|57.9|28923480
945043200000|1999-12-13 00:00:00|57.3|57.3|61.05|61.05|64.2|64.2|57.3|57.3|14015226
945129600000|1999-12-14 00:00:00|60.3|60.3|62.7|62.7|65.4|65.4|59.1|59.1|38090773
945216000000|1999-12-15 00:00:00|62.55|62.55|63.9|63.9|65.175|65.175|62.175|62.175|29055556
945302400000|1999-12-16 00:00:00|63.45|63.45|62.9187|62.9187|64.5|64.5|60.9|60.9|29605716
945388800000|1999-12-17 00:00:00|64.5|64.5|63.47841|63.47841|66|66|62.1|62.1|22943636
945648000000|1999-12-20 00:00:00|65.55|65.55|66|66|68.4|68.4|60|60|11433660
945734400000|1999-12-21 00:00:00|65.7|65.7|63.141|63.141|65.7|65.7|61.05|61.05|11732650
945820800000|1999-12-22 00:00:00|64.2|64.2|64.0866|64.0866|66|66|61.8|61.8|2165543
945907200000|1999-12-23 00:00:00|68.325|68.325|64.70718|64.70718|68.55|68.55|62.1|62.1|4874073
945993600000|1999-12-24 00:00:00|64.35|64.35|64.8|64.8|65.4|65.4|62.4|62.4|1321636
946425600000|1999-12-29 00:00:00|66.3|66.3|63.45|63.45|67.05|67.05|62.7|62.7|7073663
946512000000|1999-12-30 00:00:00|64.2|64.2|64.5|64.5|65.775|65.775|62.7|62.7|1990410
946944000000|2000-01-04 00:00:00|66.9|66.9|68.82582|68.82582|70.5|70.5|66.3|66.3|42236606
947030400000|2000-01-05 00:00:00|67.5|67.5|68.09319|68.09319|68.4|68.4|63.3|63.3|29294626
947116800000|2000-01-06 00:00:00|66.075|66.075|66.29337|66.29337|68.025|68.025|64.5|64.5|50188240
947203200000|2000-01-07 00:00:00|69|69|68.48184|68.48184|69.6|69.6|65.1|65.1|41785356
947462400000|2000-01-10 00:00:00|68.55|68.55|68.691|68.691|70.5|70.5|66.3|66.3|31644086
947548800000|2000-01-11 00:00:00|69|69|67.9461|67.9461|70.2|70.2|67.2|67.2|20668053
947635200000|2000-01-12 00:00:00|68.925|68.925|70.11798|70.11798|72|72|68.1|68.1|15960526
947721600000|2000-01-13 00:00:00|70.5|70.5|68.9931|68.9931|72|72|67.5|67.5|15311466
947808000000|2000-01-14 00:00:00|69|69|70.19298|70.19298|71.55|71.55|68.7|68.7|11468453
948067200000|2000-01-17 00:00:00|70.5|70.5|70.49295|70.49295|71.7|71.7|67.05|67.05|8148486
948153600000|2000-01-18 00:00:00|69.15|69.15|68.3859|68.3859|72|72|66.3|66.3|9195876
948240000000|2000-01-19 00:00:00|65.4|65.4|67.71822|67.71822|70.5|70.5|65.4|65.4|28626300
948326400000|2000-01-20 00:00:00|69|69|69.0081|69.0081|70.2|70.2|68.1|68.1|31440260
948412800000|2000-01-21 00:00:00|67.725|67.725|67.95678|67.95678|68.4|68.4|67.35|67.35|26950643
948672000000|2000-01-24 00:00:00|68.25|68.25|68.69313|68.69313|69.075|69.075|66|66|19831103
948758400000|2000-01-25 00:00:00|65.4|65.4|66.29337|66.29337|67.575|67.575|64.2|64.2|13085456
948844800000|2000-01-26 00:00:00|65.775|65.775|65.62503|65.62503|67.425|67.425|63.75|63.75|14045796
948931200000|2000-01-27 00:00:00|64.8|64.8|64.96137|64.96137|66.6|66.6|63|63|14272253
949017600000|2000-01-28 00:00:00|64.8|64.8|63.225|63.225|66.9|66.9|62.85|62.85|24556006
949276800000|2000-01-31 00:00:00|63|63|62.67294|62.67294|67.2|67.2|61.35|61.35|14306500
949363200000|2000-02-01 00:00:00|62.7|62.7|62.175|62.175|63.3|63.3|61.725|61.725|20596243
949449600000|2000-02-02 00:00:00|61.5|61.5|63.41829|63.41829|66.075|66.075|61.5|61.5|23375373
949536000000|2000-02-03 00:00:00|64.5|64.5|65.9934|65.9934|66.825|66.825|64.2|64.2|16949883
949622400000|2000-02-04 00:00:00|64.5|64.5|63.5682|63.5682|65.775|65.775|61.8|61.8|14092926
949881600000|2000-02-07 00:00:00|64.575|64.575|61.73205|61.73205|64.575|64.575|60.9|60.9|12114563
949968000000|2000-02-08 00:00:00|63|63|63.31422|63.31422|64.425|64.425|61.65|61.65|29050726
950054400000|2000-02-09 00:00:00|63|63|61.88937|61.88937|64.2|64.2|60.825|60.825|39018326
950140800000|2000-02-10 00:00:00|62.4|62.4|61.49385|61.49385|62.7|62.7|60.15|60.15|12204256
950227200000|2000-02-11 00:00:00|60.6|60.6|61.04388|61.04388|62.55|62.55|57.6|57.6|26030660
950486400000|2000-02-14 00:00:00|61.275|61.275|58.5|58.5|61.35|61.35|57.3|57.3|13067133
950572800000|2000-02-15 00:00:00|57.6|57.6|58.35|58.35|68.55|68.55|57|57|19553446
950659200000|2000-02-16 00:00:00|58.5|58.5|60.15|60.15|62.7|62.7|58.2|58.2|35803220
950745600000|2000-02-17 00:00:00|61.5|61.5|58.95|58.95|63.6|63.6|58.8|58.8|17803573
950832000000|2000-02-18 00:00:00|64.2|64.2|61.533|61.533|65.1|65.1|59.4|59.4|29543873
951091200000|2000-02-21 00:00:00|61.8|61.8|60.86955|60.86955|62.775|62.775|59.55|59.55|46888510
951177600000|2000-02-22 00:00:00|62.4|62.4|62.175|62.175|64.8|64.8|61.2|61.2|37885293
951264000000|2000-02-23 00:00:00|63|63|62.88372|62.88372|63.9|63.9|62.4|62.4|26644736
951350400000|2000-02-24 00:00:00|64.2|64.2|61.65|61.65|64.2|64.2|61.575|61.575|41239510
951436800000|2000-02-25 00:00:00|62.1|62.1|61.275|61.275|63|63|60.9|60.9|20074483
951696000000|2000-02-28 00:00:00|61.95|61.95|61.05612|61.05612|64.5|64.5|60.33|60.33|30268936
951782400000|2000-02-29 00:00:00|61.65|61.65|61.59384|61.59384|62.7|62.7|60.375|60.375|31308216
951868800000|2000-03-01 00:00:00|61.875|61.875|62.15484|62.15484|62.7|62.7|60|60|56617053
951955200000|2000-03-02 00:00:00|62.7|62.7|56.4|56.4|64.5|64.5|54|54|77129420
952041600000|2000-03-03 00:00:00|57|57|56.1|56.1|60|60|55.2|55.2|24182380
952300800000|2000-03-06 00:00:00|59.7|59.7|58.35|58.35|65.4|65.4|57.15|57.15|38825000
952387200000|2000-03-07 00:00:00|58.65|58.65|59.24409|59.24409|59.55|59.55|58.05|58.05|24894330
952473600000|2000-03-08 00:00:00|60|60|55.5|55.5|61.2|61.2|54.3|54.3|16272750
952560000000|2000-03-09 00:00:00|58.5|58.5|55.94742|55.94742|58.5|58.5|55.2|55.2|40614726
952646400000|2000-03-10 00:00:00|57|57|55.35552|55.35552|58.8|58.8|54.6|54.6|24716363
952905600000|2000-03-13 00:00:00|55.2|55.2|56.16246|56.16246|57.375|57.375|54.6|54.6|13369166
952992000000|2000-03-14 00:00:00|57|57|56.553|56.553|58.575|58.575|55.2|55.2|20733950
953078400000|2000-03-15 00:00:00|56.1|56.1|57.96453|57.96453|59.7|59.7|56.025|56.025|46577803
953164800000|2000-03-16 00:00:00|58.5|58.5|60.44895|60.44895|62.4|62.4|57|57|55424470
953251200000|2000-03-17 00:00:00|61.2|61.2|60.9|60.9|63|63|57.75|57.75|18545983
953510400000|2000-03-20 00:00:00|60|60|60.1125|60.1125|63|63|59.475|59.475|10944640
953596800000|2000-03-21 00:00:00|60|60|60.375|60.375|61.2|61.2|59.55|59.55|13372666
953683200000|2000-03-22 00:00:00|60.9|60.9|59.40015|59.40015|62.7|62.7|57.6|57.6|20811883
953769600000|2000-03-23 00:00:00|58.575|58.575|59.76903|59.76903|60.9|60.9|58.2|58.2|4517853
953856000000|2000-03-24 00:00:00|60|60|59.18091|59.18091|60.9|60.9|57.3|57.3|17742786
954111600000|2000-03-26 23:00:00|59.7|59.7|58.6131|58.6131|62.25|62.25|58.05|58.05|12601706
954198000000|2000-03-27 23:00:00|59.85|59.85|59.0025|59.0025|60.9|60.9|57.3|57.3|27699400
954284400000|2000-03-28 23:00:00|58.2|58.2|60|60|63|63|56.4|56.4|29806596
954370800000|2000-03-29 23:00:00|60.3|60.3|60|60|63.3|63.3|59.1|59.1|39257490
954457200000|2000-03-30 23:00:00|60|60|60.975|60.975|61.2|61.2|60|60|46348976
954716400000|2000-04-02 23:00:00|60|60|59.919|59.919|61.275|61.275|56.4|56.4|28575623
954802800000|2000-04-03 23:00:00|60|60|62.025|62.025|64.2|64.2|58.2|58.2|35884060
954889200000|2000-04-04 23:00:00|63.3|63.3|62.4|62.4|64.8|64.8|61.5|61.5|5455933
954975600000|2000-04-05 23:00:00|63.6|63.6|63.04347|63.04347|65.25|65.25|61.8|61.8|17091726
955062000000|2000-04-06 23:00:00|63|63|62.66865|62.66865|64.425|64.425|57.9|57.9|22428876
955321200000|2000-04-09 23:00:00|63|63|63.5682|63.5682|64.8|64.8|62.4|62.4|16374956
955407600000|2000-04-10 23:00:00|63.15|63.15|63.9|63.9|65.55|65.55|62.55|62.55|16675676
955494000000|2000-04-11 23:00:00|65.4|65.4|65.97|65.97|70.5|70.5|63.6|63.6|17524993
955580400000|2000-04-12 23:00:00|64.5|64.5|69.04506|69.04506|70.5|70.5|63.6|63.6|17426100
955666800000|2000-04-13 23:00:00|64.5|64.5|66.975|66.975|69.3|69.3|64.5|64.5|19281276
955926000000|2000-04-16 23:00:00|62.4|62.4|66.075|66.075|66.9|66.9|60|60|13008046
956012400000|2000-04-17 23:00:00|65.7|65.7|68.1|68.1|68.4|68.4|64.575|64.575|14611050
956098800000|2000-04-18 23:00:00|68.1|68.1|68.05875|68.05875|69.75|69.75|66|66|15976460
956185200000|2000-04-19 23:00:00|69|69|69.57429|69.57429|70.05|70.05|67.5|67.5|15013006
956617200000|2000-04-24 23:00:00|67.95|67.95|70.64085|70.64085|72.465|72.465|66.9|66.9|25394243
956703600000|2000-04-25 23:00:00|70.425|70.425|70.21155|70.21155|72.165|72.165|69.3|69.3|27367003
956790000000|2000-04-26 23:00:00|69|69|67.65|67.65|69.45|69.45|67.2|67.2|20738120
956876400000|2000-04-27 23:00:00|68.1|68.1|67.58175|67.58175|73.5|73.5|67.2|67.2|27882703
957222000000|2000-05-01 23:00:00|69|69|69.9|69.9|71.7|71.7|68.4|68.4|8893006
957308400000|2000-05-02 23:00:00|70.35|70.35|69.078|69.078|71.4|71.4|67.5|67.5|28165380
957394800000|2000-05-03 23:00:00|68.7|68.7|69.9|69.9|70.5|70.5|68.4|68.4|18301273
957481200000|2000-05-04 23:00:00|72|72|68.325|68.325|72|72|68.1|68.1|35877213
957740400000|2000-05-07 23:00:00|67.2|67.2|68.10591|68.10591|69.75|69.75|66.6|66.6|23629053
957826800000|2000-05-08 23:00:00|68.1|68.1|67.5|67.5|70.5|70.5|66.6|66.6|9464676
957913200000|2000-05-09 23:00:00|66.525|66.525|68.613|68.613|69.375|69.375|66.3|66.3|18670510
957999600000|2000-05-10 23:00:00|66.9|66.9|68.55|68.55|71.7|71.7|66.9|66.9|7601370
958086000000|2000-05-11 23:00:00|70.5|70.5|70.2|70.2|71.7|71.7|69|69|33974250
958345200000|2000-05-14 23:00:00|70.8|70.8|71.53941|71.53941|72.375|72.375|68.1|68.1|23144606
958431600000|2000-05-15 23:00:00|72|72|71.87292|71.87292|73.5|73.5|71.4|71.4|13415196
958518000000|2000-05-16 23:00:00|72|72|74.655|74.655|76.2|76.2|71.1|71.1|35305213
958604400000|2000-05-17 23:00:00|74.775|74.775|74.337|74.337|75.9|75.9|73.5|73.5|28956763
958690800000|2000-05-18 23:00:00|74.85|74.85|73.88001|73.88001|77.1|77.1|72.6|72.6|34883316
958950000000|2000-05-21 23:00:00|75|75|75.3|75.3|77.1|77.1|70.2|70.2|32010940
959036400000|2000-05-22 23:00:00|73.5|73.5|77.4|77.4|80.025|80.025|73.5|73.5|34854176
959122800000|2000-05-23 23:00:00|77.55|77.55|78|78|79.8|79.8|75.9|75.9|40208870
959209200000|2000-05-24 23:00:00|78|78|76.692|76.692|79.2|79.2|73.8|73.8|20936683
959295600000|2000-05-25 23:00:00|77.1|77.1|74.85|74.85|77.7|77.7|74.25|74.25|22722666
959641200000|2000-05-29 23:00:00|74.85|74.85|74.1|74.1|75.9|75.9|72.525|72.525|27957346
959727600000|2000-05-30 23:00:00|73.875|73.875|73.8|73.8|75.15|75.15|71.475|71.475|25543790
959814000000|2000-05-31 23:00:00|73.5|73.5|71.81409|71.81409|75|75|71.1|71.1|20283740
959900400000|2000-06-01 23:00:00|71.4|71.4|71.81088|71.81088|74.7|74.7|70.5|70.5|17812020
960159600000|2000-06-04 23:00:00|73.5|73.5|72.93645|72.93645|76.8|76.8|69.708|69.708|15266256
960246000000|2000-06-05 23:00:00|74.25|74.25|72.45|72.45|75.15|75.15|71.25|71.25|16342050
960332400000|2000-06-06 23:00:00|73.5|73.5|73.65|73.65|74.4|74.4|71.85|71.85|13293813
960418800000|2000-06-07 23:00:00|72.3|72.3|72.804|72.804|73.65|73.65|71.1|71.1|16237253
960505200000|2000-06-08 23:00:00|74.7|74.7|74.85|74.85|77.925|77.925|73.5|73.5|23109800
960764400000|2000-06-11 23:00:00|74.025|74.025|74.06295|74.06295|76.8|76.8|73.2|73.2|6846483
960850800000|2000-06-12 23:00:00|73.875|73.875|74.3628|74.3628|76.8|76.8|71.7|71.7|15948693
960937200000|2000-06-13 23:00:00|75|75|74.97534|74.97534|77.7|77.7|74.4|74.4|13685303
961023600000|2000-06-14 23:00:00|76.8|76.8|77.1|77.1|79.2|79.2|75|75|18716070
961110000000|2000-06-15 23:00:00|75.3|75.3|75.33732|75.33732|77.925|77.925|74.475|74.475|9784726
961369200000|2000-06-18 23:00:00|75|75|75|75|76.5|76.5|73.2|73.2|6869726
961455600000|2000-06-19 23:00:00|74.7|74.7|74.03334|74.03334|76.425|76.425|72.6|72.6|6616336
961542000000|2000-06-20 23:00:00|75.3|75.3|75.11244|75.11244|76.5|76.5|74.55|74.55|11666606
961628400000|2000-06-21 23:00:00|75.6|75.6|75.9|75.9|76.8|76.8|75.075|75.075|21692960
961714800000|2000-06-22 23:00:00|77.1|77.1|75.26235|75.26235|77.7|77.7|75|75|14168123
961974000000|2000-06-25 23:00:00|74.85|74.85|75.3|75.3|76.05|76.05|73.2|73.2|7420440
962060400000|2000-06-26 23:00:00|74.175|74.175|74.4|74.4|75.9|75.9|73.5|73.5|12049340
962146800000|2000-06-27 23:00:00|75.3|75.3|73.7625|73.7625|75.6|75.6|71.625|71.625|14365150
962233200000|2000-06-28 23:00:00|73.5|73.5|68.28414|68.28414|73.8|73.8|67.5|67.5|45207380
962319600000|2000-06-29 23:00:00|70.5|70.5|70.35|70.35|71.55|71.55|69.6|69.6|14470496
962578800000|2000-07-02 23:00:00|71.7|71.7|70.8|70.8|73.5|73.5|70.5|70.5|27329026
962665200000|2000-07-03 23:00:00|70.2|70.2|70.91454|70.91454|76.125|76.125|69.375|69.375|6939963
962751600000|2000-07-04 23:00:00|71.7|71.7|70.5|70.5|71.7|71.7|69.15|69.15|29322883
962838000000|2000-07-05 23:00:00|70.5|70.5|70.31484|70.31484|71.325|71.325|69.675|69.675|31849763
962924400000|2000-07-06 23:00:00|70.5|70.5|70.46475|70.46475|71.7|71.7|67.47|67.47|14195290
963183600000|2000-07-09 23:00:00|70.2|70.2|70.65|70.65|71.25|71.25|69.15|69.15|15864556
963270000000|2000-07-10 23:00:00|71.1|71.1|70.35|70.35|71.4|71.4|69.6|69.6|31120210
963356400000|2000-07-11 23:00:00|70.275|70.275|73.2|73.2|73.2|73.2|68.4|68.4|78893743
963442800000|2000-07-12 23:00:00|72|72|70.35|70.35|73.2|73.2|69.9|69.9|26667050
963529200000|2000-07-13 23:00:00|69.975|69.975|68.652|68.652|72.6|72.6|66.9|66.9|31195776
963788400000|2000-07-16 23:00:00|68.7|68.7|67.875|67.875|69.3|69.3|67.5|67.5|15323810
963874800000|2000-07-17 23:00:00|67.8|67.8|67.91604|67.91604|70.5|70.5|67.5|67.5|30228570
963961200000|2000-07-18 23:00:00|68.775|68.775|69.3|69.3|69.9|69.9|67.5|67.5|35261146
964047600000|2000-07-19 23:00:00|68.4|68.4|68.44077|68.44077|69.3|69.3|67.95|67.95|14030610
964134000000|2000-07-20 23:00:00|68.25|68.25|70.1649|70.1649|72.9|72.9|68.25|68.25|18052473
964393200000|2000-07-23 23:00:00|69.9|69.9|70.425|70.425|73.5|73.5|69|69|6757686
964479600000|2000-07-24 23:00:00|71.4|71.4|72.35001|72.35001|74.25|74.25|71.1|71.1|43711543
964566000000|2000-07-25 23:00:00|71.4|71.4|71.25|71.25|73.2|73.2|69.375|69.375|26030060
964652400000|2000-07-26 23:00:00|71.4|71.4|71.85|71.85|72.9|72.9|70.5|70.5|21784120
964738800000|2000-07-27 23:00:00|71.4|71.4|71.7|71.7|73.35|73.35|71.4|71.4|12612110
964998000000|2000-07-30 23:00:00|71.7|71.7|70.2|70.2|72|72|69.3|69.3|8553656
965084400000|2000-07-31 23:00:00|69.675|69.675|72|72|72.825|72.825|69.6|69.6|12204283
965170800000|2000-08-01 23:00:00|72|72|71.6331|71.6331|73.65|73.65|70.65|70.65|20559306
965257200000|2000-08-02 23:00:00|71.7|71.7|70.25067|70.25067|72.45|72.45|69.3|69.3|11569486
965343600000|2000-08-03 23:00:00|70.2|70.2|71.75259|71.75259|72.075|72.075|69.9|69.9|19308873
965602800000|2000-08-06 23:00:00|69.75|69.75|73.04955|73.04955|73.5|73.5|69.75|69.75|17234370
965689200000|2000-08-07 23:00:00|73.2|73.2|72.41118|72.41118|74.325|74.325|71.1|71.1|9503793
965775600000|2000-08-08 23:00:00|72|72|73.965|73.965|74.85|74.85|71.85|71.85|27804443
965862000000|2000-08-09 23:00:00|73.2|73.2|73.35|73.35|75.15|75.15|72.6|72.6|15334096
965948400000|2000-08-10 23:00:00|74.4|74.4|71.25|71.25|74.4|74.4|71.1|71.1|16580236
966207600000|2000-08-13 23:00:00|72|72|72.45|72.45|73.2|73.2|71.175|71.175|13937280
966294000000|2000-08-14 23:00:00|72|72|71.13555|71.13555|72.15|72.15|70.125|70.125|9340846
966380400000|2000-08-15 23:00:00|71.55|71.55|67.8342|67.8342|71.625|71.625|65.4|65.4|36913170
966466800000|2000-08-16 23:00:00|68.1|68.1|68.95029|68.95029|70.2|70.2|67.2|67.2|21324463
966553200000|2000-08-17 23:00:00|69.375|69.375|69|69|70.2|70.2|66.675|66.675|10700393
966812400000|2000-08-20 23:00:00|69.9|69.9|68.1|68.1|70.2|70.2|68.025|68.025|9908246
966898800000|2000-08-21 23:00:00|69.9|69.9|67.2|67.2|71.1|71.1|67.05|67.05|43034263
966985200000|2000-08-22 23:00:00|66.3|66.3|65.7|65.7|66.975|66.975|64.5|64.5|36913763
967071600000|2000-08-23 23:00:00|57|57|51.102|51.102|62.1|62.1|49.575|49.575|398526556
967158000000|2000-08-24 23:00:00|51.3|51.3|52.725|52.725|54|54|49.5|49.5|166224296
967503600000|2000-08-28 23:00:00|53.1|53.1|55.2|55.2|56.625|56.625|52.35|52.35|123989033
967590000000|2000-08-29 23:00:00|55.8|55.8|56.73|56.73|58.125|58.125|55.2|55.2|104319110
967676400000|2000-08-30 23:00:00|56.25|56.25|57.0465|57.0465|57.9|57.9|56.25|56.25|81533783
967762800000|2000-08-31 23:00:00|56.7|56.7|56.418|56.418|57.975|57.975|55.5|55.5|64521110
968022000000|2000-09-03 23:00:00|55.5|55.5|57.162|57.162|58.2|58.2|55.05|55.05|36828780
968108400000|2000-09-04 23:00:00|57.15|57.15|57.1215|57.1215|57.75|57.75|55.125|55.125|61144366
968194800000|2000-09-05 23:00:00|54.3|54.3|54.9|54.9|56.7|56.7|53.7|53.7|37693350
968281200000|2000-09-06 23:00:00|55.5|55.5|53.625|53.625|55.5|55.5|51.6|51.6|27358590
968367600000|2000-09-07 23:00:00|53.7|53.7|53.79375|53.79375|54.75|54.75|52.8|52.8|51962796
968626800000|2000-09-10 23:00:00|55.5|55.5|54.84378|54.84378|56.1|56.1|53.607|53.607|24984250
968713200000|2000-09-11 23:00:00|53.4|53.4|54.1875|54.1875|55.2|55.2|53.1|53.1|38795836
968799600000|2000-09-12 23:00:00|54|54|53.9325|53.9325|54.9|54.9|53.7|53.7|30946290
968886000000|2000-09-13 23:00:00|54.225|54.225|52.221|52.221|54.6|54.6|51.9|51.9|57838393
968972400000|2000-09-14 23:00:00|51.9|51.9|50.55|50.55|53.4|53.4|50.55|50.55|98825910
969231600000|2000-09-17 23:00:00|51.15|51.15|50.775|50.775|54.15|54.15|50.55|50.55|43511133
969318000000|2000-09-18 23:00:00|50.7|50.7|50.325|50.325|52.5|52.5|49.5|49.5|36998470
969404400000|2000-09-19 23:00:00|50.25|50.25|49.4754|49.4754|51|51|48.6|48.6|34181643
969490800000|2000-09-20 23:00:00|49.5|49.5|47.3763|47.3763|49.65|49.65|45.9|45.9|44623473
969577200000|2000-09-21 23:00:00|48.3|48.3|47.3763|47.3763|49.5|49.5|47.1|47.1|12601763
969836400000|2000-09-24 23:00:00|50.1|50.1|50.07495|50.07495|51.9|51.9|48.6|48.6|29041813
969922800000|2000-09-25 23:00:00|48.75|48.75|48.6507|48.6507|49.95|49.95|48|48|31853446
970009200000|2000-09-26 23:00:00|49.5|49.5|50.5785|50.5785|51.75|51.75|48.6|48.6|129623023
970095600000|2000-09-27 23:00:00|51.75|51.75|50.5299|50.5299|52.5|52.5|50.4|50.4|26188260
970182000000|2000-09-28 23:00:00|51.9|51.9|51.15|51.15|52.2|52.2|50.7|50.7|38780580
970441200000|2000-10-01 23:00:00|51.3|51.3|50.7|50.7|52.65|52.65|50.55|50.55|26456783
970527600000|2000-10-02 23:00:00|51.3|51.3|51.447|51.447|52.2|52.2|50.61|50.61|21336983
970614000000|2000-10-03 23:00:00|51|51|51.45|51.45|52.35|52.35|50.55|50.55|17214750
970700400000|2000-10-04 23:00:00|51.375|51.375|52.05|52.05|52.65|52.65|51.3|51.3|18623023
970786800000|2000-10-05 23:00:00|52.5|52.5|51.5508|51.5508|52.5|52.5|51.15|51.15|10282773
971046000000|2000-10-08 23:00:00|51.6|51.6|52.362|52.362|53.625|53.625|50.85|50.85|27893573
971132400000|2000-10-09 23:00:00|52.725|52.725|52.212|52.212|53.7|53.7|51.6|51.6|22661090
971218800000|2000-10-10 23:00:00|51.9|51.9|50.7|50.7|52.8|52.8|50.1|50.1|29243570
971305200000|2000-10-11 23:00:00|51.3|51.3|51.9|51.9|52.5|52.5|51|51|17239380
971391600000|2000-10-12 23:00:00|51.9|51.9|52.125|52.125|53.4|53.4|50.175|50.175|12377716
971650800000|2000-10-15 23:00:00|52.35|52.35|51.2256|51.2256|52.5|52.5|50.475|50.475|22752570
971737200000|2000-10-16 23:00:00|51.9|51.9|51.8478|51.8478|52.5|52.5|51|51|310807036
971823600000|2000-10-17 23:00:00|51.6|51.6|50.967|50.967|52.2|52.2|49.5|49.5|21869270
971910000000|2000-10-18 23:00:00|51.9|51.9|50.1681|50.1681|51.9|51.9|49.35|49.35|26917853
971996400000|2000-10-19 23:00:00|48.9|48.9|50.5839|50.5839|51|51|48.15|48.15|21181710
972255600000|2000-10-22 23:00:00|50.4|50.4|51.045|51.045|51.9|51.9|48.9|48.9|176224103
972342000000|2000-10-23 23:00:00|50.925|50.925|52.5264|52.5264|54.15|54.15|49.875|49.875|23929690
972428400000|2000-10-24 23:00:00|52.2|52.2|51.0933|51.0933|52.8|52.8|50.7|50.7|28887383
972514800000|2000-10-25 23:00:00|51.075|51.075|52.6491|52.6491|53.175|53.175|50.85|50.85|22583186
972601200000|2000-10-26 23:00:00|52.5|52.5|53.0736|53.0736|53.25|53.25|51.75|51.75|11182656
972864000000|2000-10-30 00:00:00|52.8|52.8|53.271|53.271|56.55|56.55|52.2|52.2|9208223
972950400000|2000-10-31 00:00:00|53.7|53.7|54.9195|54.9195|56.85|56.85|53.7|53.7|78838346
973036800000|2000-11-01 00:00:00|55.275|55.275|55.1724|55.1724|56.1|56.1|54.525|54.525|56461663
973123200000|2000-11-02 00:00:00|55.2|55.2|53.952|53.952|56.85|56.85|53.4|53.4|26313596
973209600000|2000-11-03 00:00:00|53.85|53.85|53.4267|53.4267|56.1|56.1|52.65|52.65|16599263
973468800000|2000-11-06 00:00:00|55.125|55.125|54.3273|54.3273|55.8|55.8|53.55|53.55|11469860
973555200000|2000-11-07 00:00:00|54.3|54.3|53.358|53.358|54.3|54.3|52.65|52.65|27695913
973641600000|2000-11-08 00:00:00|53.4|53.4|53.6361|53.6361|55.95|55.95|52.425|52.425|37410183
973728000000|2000-11-09 00:00:00|54.6|54.6|54.2679|54.2679|55.5|55.5|54|54|16584730
973814400000|2000-11-10 00:00:00|54.75|54.75|55.305|55.305|56.4|56.4|54|54|24968600
974073600000|2000-11-13 00:00:00|55.5|55.5|57.1215|57.1215|58.2|58.2|55.5|55.5|29795160
974160000000|2000-11-14 00:00:00|57.3|57.3|56.7747|56.7747|58.5|58.5|55.5|55.5|26118193
974246400000|2000-11-15 00:00:00|57.15|57.15|57.3396|57.3396|57.75|57.75|55.5|55.5|13025593
974332800000|2000-11-16 00:00:00|56.25|56.25|56.8215|56.8215|57.9|57.9|55.5|55.5|19691796
974419200000|2000-11-17 00:00:00|58.5|58.5|57.75|57.75|58.5|58.5|56.7|56.7|18574996
974678400000|2000-11-20 00:00:00|57|57|57.5712|57.5712|57.9|57.9|56.7|56.7|12090883
974764800000|2000-11-21 00:00:00|57.3|57.3|57.375|57.375|57.825|57.825|57|57|17635010
974851200000|2000-11-22 00:00:00|57.6|57.6|57.7194|57.7194|58.275|58.275|57.15|57.15|76837446
974937600000|2000-11-23 00:00:00|58.275|58.275|58.68927|58.68927|59.4|59.4|58.05|58.05|28291386
975024000000|2000-11-24 00:00:00|58.35|58.35|61.95|61.95|63.3|63.3|57.9|57.9|48966990
975283200000|2000-11-27 00:00:00|61.8|61.8|59.4|59.4|62.175|62.175|58.725|58.725|41473570
975369600000|2000-11-28 00:00:00|59.7|59.7|61.8522|61.8522|62.7|62.7|59.55|59.55|39890903
975456000000|2000-11-29 00:00:00|61.8|61.8|63.225|63.225|63.825|63.825|60.3|60.3|20818826
975542400000|2000-11-30 00:00:00|63.3|63.3|60.6|60.6|64.05|64.05|60|60|29596123
975628800000|2000-12-01 00:00:00|60.6|60.6|61.0806|61.0806|61.8|61.8|60|60|31056063
975888000000|2000-12-04 00:00:00|60.9|60.9|61.4382|61.4382|62.1|62.1|60.675|60.675|17100073
975974400000|2000-12-05 00:00:00|61.8|61.8|63.9|63.9|65.4|65.4|60.6|60.6|25841723
976060800000|2000-12-06 00:00:00|64.2|64.2|59.7|59.7|64.425|64.425|56.1|56.1|42887876
976147200000|2000-12-07 00:00:00|59.1|59.1|58.2291|58.2291|60.3|60.3|57|57|52266570
976233600000|2000-12-08 00:00:00|58.5|58.5|57.96|57.96|58.875|58.875|57.75|57.75|20991073
976492800000|2000-12-11 00:00:00|58.8|58.8|58.2699|58.2699|59.025|59.025|57.825|57.825|16215093
976579200000|2000-12-12 00:00:00|58.5|58.5|57.378|57.378|58.725|58.725|56.625|56.625|39472093
976665600000|2000-12-13 00:00:00|57.9|57.9|58.3335|58.3335|58.8|58.8|57.3|57.3|22757383
976752000000|2000-12-14 00:00:00|58.5|58.5|58.275|58.275|59.7|59.7|57.6|57.6|27268676
976838400000|2000-12-15 00:00:00|58.425|58.425|59.05983|59.05983|60.075|60.075|57.9|57.9|106816466
977097600000|2000-12-18 00:00:00|58.65|58.65|59.7|59.7|59.7|59.7|57.6|57.6|22675113
977184000000|2000-12-19 00:00:00|58.2|58.2|57.45|57.45|58.95|58.95|57.45|57.45|24606790
977270400000|2000-12-20 00:00:00|57.6|57.6|57.288|57.288|57.9|57.9|56.7|56.7|61890983
977356800000|2000-12-21 00:00:00|57|57|57|57|58.5|58.5|55.5|55.5|21544863
977443200000|2000-12-22 00:00:00|56.775|56.775|57|57|57.3|57.3|55.65|55.65|9105850
977875200000|2000-12-27 00:00:00|57|57|59.6661|59.6661|60.6|60.6|57|57|45620020
977961600000|2000-12-28 00:00:00|58.8|58.8|58.875|58.875|60.3|60.3|57.975|57.975|4487110
978048000000|2000-12-29 00:00:00|61.5|61.5|59.475|59.475|61.5|61.5|57.9|57.9|8357053
978393600000|2001-01-02 00:00:00|58.8|58.8|60.7347|60.7347|62.1|62.1|58.8|58.8|18947496
978480000000|2001-01-03 00:00:00|60.15|60.15|59.25|59.25|60.6|60.6|58.2|58.2|29807683
978566400000|2001-01-04 00:00:00|60|60|61.41|61.41|62.4|62.4|59.4|59.4|33153470
978652800000|2001-01-05 00:00:00|61.95|61.95|61.2762|61.2762|62.4|62.4|60|60|14943503
978912000000|2001-01-08 00:00:00|60.375|60.375|61.575|61.575|62.4|62.4|60.3|60.3|23747810
978998400000|2001-01-09 00:00:00|61.8|61.8|60.60897|60.60897|62.4|62.4|58.8|58.8|21483506
979084800000|2001-01-10 00:00:00|59.25|59.25|60|60|60.9|60.9|58.275|58.275|31375940
979171200000|2001-01-11 00:00:00|60|60|60|60|61.575|61.575|59.325|59.325|28487903
979257600000|2001-01-12 00:00:00|60.3|60.3|60.6|60.6|61.05|61.05|59.55|59.55|17123540
979516800000|2001-01-15 00:00:00|60.9|60.9|59.6697|59.6697|62.1|62.1|59.4|59.4|29117336
979603200000|2001-01-16 00:00:00|59.7|59.7|59.5797|59.5797|60.9|60.9|59.25|59.25|27447246
979689600000|2001-01-17 00:00:00|60.45|60.45|60.12|60.12|60.9|60.9|58.8|58.8|18739950
979776000000|2001-01-18 00:00:00|58.8|58.8|60.45|60.45|62.25|62.25|58.8|58.8|12722630
979862400000|2001-01-19 00:00:00|60.6|60.6|61.0944|61.0944|62.025|62.025|59.265|59.265|23247833
980121600000|2001-01-22 00:00:00|60.9|60.9|59.7444|59.7444|61.8|61.8|59.25|59.25|21034050
980208000000|2001-01-23 00:00:00|59.7|59.7|60.582|60.582|60.9|60.9|58.575|58.575|11813850
980294400000|2001-01-24 00:00:00|58.8|58.8|60.9819|60.9819|61.5|61.5|58.8|58.8|7549400
980380800000|2001-01-25 00:00:00|60.375|60.375|61.1514|61.1514|61.5|61.5|60.3|60.3|16059296
980467200000|2001-01-26 00:00:00|60.3|60.3|60|60|63.225|63.225|59.7|59.7|48082670
980726400000|2001-01-29 00:00:00|60.525|60.525|60.4803|60.4803|60.975|60.975|59.85|59.85|24478970
980812800000|2001-01-30 00:00:00|59.7|59.7|60.2706|60.2706|60.885|60.885|59.7|59.7|8386463
980899200000|2001-01-31 00:00:00|60.6|60.6|59.9796|59.9796|61.2|61.2|59.175|59.175|24173580
980985600000|2001-02-01 00:00:00|60.3|60.3|61.35|61.35|62.025|62.025|59.715|59.715|19835500
981072000000|2001-02-02 00:00:00|60.975|60.975|61.5|61.5|62.25|62.25|60.375|60.375|10200556
981331200000|2001-02-05 00:00:00|60.6|60.6|61.275|61.275|61.5|61.5|60.3|60.3|19602570
981417600000|2001-02-06 00:00:00|60.975|60.975|60.9|60.9|62.25|62.25|60.525|60.525|21903780
981504000000|2001-02-07 00:00:00|61.05|61.05|60.3867|60.3867|61.65|61.65|60|60|22778763
981590400000|2001-02-08 00:00:00|60.9|60.9|61.0944|61.0944|61.5|61.5|60.315|60.315|33177543
981676800000|2001-02-09 00:00:00|61.2|61.2|60.75|60.75|61.41|61.41|59.415|59.415|18350133
981936000000|2001-02-12 00:00:00|59.7|59.7|59.955|59.955|60.225|60.225|59.1|59.1|27311256
982022400000|2001-02-13 00:00:00|59.925|59.925|59.85|59.85|60.6|60.6|59.55|59.55|34052486
982108800000|2001-02-14 00:00:00|59.85|59.85|59.7225|59.7225|60.3|60.3|59.475|59.475|39355783
982195200000|2001-02-15 00:00:00|60|60|59.4453|59.4453|60.45|60.45|59.1|59.1|22022480
982281600000|2001-02-16 00:00:00|58.8|58.8|59.7|59.7|60.6|60.6|58.5|58.5|28095463
982540800000|2001-02-19 00:00:00|54|54|59.745|59.745|60.525|60.525|54|54|8160230
982627200000|2001-02-20 00:00:00|59.775|59.775|60.1182|60.1182|61.35|61.35|59.4|59.4|27180073
982713600000|2001-02-21 00:00:00|61.2|61.2|61.33125|61.33125|62.475|62.475|60.15|60.15|39603836
982800000000|2001-02-22 00:00:00|61.2|61.2|62.0238|62.0238|62.775|62.775|61.2|61.2|32070563
982886400000|2001-02-23 00:00:00|62.025|62.025|60.7803|60.7803|62.7|62.7|60.45|60.45|26240216
983145600000|2001-02-26 00:00:00|61.5|61.5|60.9|60.9|61.875|61.875|60|60|14265216
983232000000|2001-02-27 00:00:00|60.675|60.675|60.6|60.6|61.5|61.5|60|60|43874603
983318400000|2001-02-28 00:00:00|60|60|59.7|59.7|61.2|61.2|59.4|59.4|29233540
983404800000|2001-03-01 00:00:00|60.075|60.075|58.491|58.491|61.125|61.125|57|57|96011903
983491200000|2001-03-02 00:00:00|60.3|60.3|62.9262|62.9262|65.01|65.01|58.5|58.5|268488166
983750400000|2001-03-05 00:00:00|64.8|64.8|65.7015|65.7015|66.675|66.675|63|63|132878060
983836800000|2001-03-06 00:00:00|66.225|66.225|64.1181|64.1181|66.525|66.525|63.6|63.6|44667036
983923200000|2001-03-07 00:00:00|63.975|63.975|64.6176|64.6176|64.95|64.95|63.675|63.675|16224953
984009600000|2001-03-08 00:00:00|64.5|64.5|64.5426|64.5426|65.325|65.325|64.2|64.2|35866020
984096000000|2001-03-09 00:00:00|64.5|64.5|65.3943|65.3943|66|66|63.315|63.315|47548656
984355200000|2001-03-12 00:00:00|64.8|64.8|63.7182|63.7182|65.475|65.475|62.7|62.7|34166296
984441600000|2001-03-13 00:00:00|63.6|63.6|64.05|64.05|65.1|65.1|62.7|62.7|22398856
984528000000|2001-03-14 00:00:00|64.5|64.5|62.136|62.136|65.175|65.175|60.9|60.9|24769880
984614400000|2001-03-15 00:00:00|62.7|62.7|62.5188|62.5188|63.975|63.975|61.5|61.5|12278470
984700800000|2001-03-16 00:00:00|62.175|62.175|61.74588|61.74588|62.775|62.775|61.05|61.05|31818090
984960000000|2001-03-19 00:00:00|62.025|62.025|63.45|63.45|63.525|63.525|60.3|60.3|32316746
985046400000|2001-03-20 00:00:00|63|63|64.8777|64.8777|65.229|65.229|62.4|62.4|34842630
985132800000|2001-03-21 00:00:00|64.2|64.2|64.8|64.8|65.4|65.4|63.6|63.6|27991633
985219200000|2001-03-22 00:00:00|65.7|65.7|63.5682|63.5682|65.7|65.7|63|63|21775406
985305600000|2001-03-23 00:00:00|63.225|63.225|65.00127|65.00127|65.7|65.7|62.1|62.1|31281640
985561200000|2001-03-25 23:00:00|63.975|63.975|66.108|66.108|66.6|66.6|62.475|62.475|37761066
985647600000|2001-03-26 23:00:00|66.45|66.45|66.79287|66.79287|68.85|68.85|66.15|66.15|77101390
985734000000|2001-03-27 23:00:00|67.5|67.5|67.5|67.5|69.15|69.15|66.9|66.9|133266433
985820400000|2001-03-28 23:00:00|66.075|66.075|67.35|67.35|68.55|68.55|66|66|19787086
985906800000|2001-03-29 23:00:00|66.6|66.6|65.55|65.55|67.425|67.425|65.1|65.1|35157643
986166000000|2001-04-01 23:00:00|65.1|65.1|65.2545|65.2545|66.051|66.051|64.05|64.05|34652343
986252400000|2001-04-02 23:00:00|65.1|65.1|65.1|65.1|65.55|65.55|63.9|63.9|27554440
986338800000|2001-04-03 23:00:00|63.6|63.6|63.7704|63.7704|65.1|65.1|63.225|63.225|22269810
986425200000|2001-04-04 23:00:00|63.3|63.3|64.2282|64.2282|65.1|65.1|63.3|63.3|33545733
986511600000|2001-04-05 23:00:00|64.05|64.05|62.9565|62.9565|64.8|64.8|61.77|61.77|52155926
986770800000|2001-04-08 23:00:00|62.4|62.4|62.316|62.316|63.9|63.9|61.2|61.2|28377326
986857200000|2001-04-09 23:00:00|62.7|62.7|64.0764|64.0764|64.2|64.2|62.031|62.031|51242203
986943600000|2001-04-10 23:00:00|63|63|63.9321|63.9321|64.554|64.554|62.7|62.7|53317110
987030000000|2001-04-11 23:00:00|63|63|62.325|62.325|63|63|62.1|62.1|26335093
987462000000|2001-04-16 23:00:00|61.65|61.65|61.3806|61.3806|62.25|62.25|60.225|60.225|55143316
987548400000|2001-04-17 23:00:00|62.1|62.1|61.8927|61.8927|62.775|62.775|61.425|61.425|35862926
987634800000|2001-04-18 23:00:00|62.7|62.7|62.6883|62.6883|63|63|61.875|61.875|20972600
987721200000|2001-04-19 23:00:00|62.4|62.4|62.1|62.1|63.075|63.075|61.05|61.05|33925410
987980400000|2001-04-22 23:00:00|63.6|63.6|65.1|65.1|65.4|65.4|62.1|62.1|40955780
988066800000|2001-04-23 23:00:00|64.5|64.5|64.5549|64.5549|65.85|65.85|63.75|63.75|99269340
988153200000|2001-04-24 23:00:00|62.925|62.925|62.20239|62.20239|62.925|62.925|61.5|61.5|20546400
988239600000|2001-04-25 23:00:00|61.8|61.8|62.4312|62.4312|63.075|63.075|60.375|60.375|46731146
988326000000|2001-04-26 23:00:00|62.025|62.025|63.1575|63.1575|63.9|63.9|61.725|61.725|44552560
988585200000|2001-04-29 23:00:00|63.9|63.9|64.3356|64.3356|65.22|65.22|61.95|61.95|99905626
988671600000|2001-04-30 23:00:00|63.675|63.675|63.4182|63.4182|67.5|67.5|63|63|8446946
988758000000|2001-05-01 23:00:00|63.9|63.9|65.5527|65.5527|65.85|65.85|63.75|63.75|33492683
988844400000|2001-05-02 23:00:00|65.4|65.4|65.4327|65.4327|66.45|66.45|64.95|64.95|29499520
988930800000|2001-05-03 23:00:00|66|66|65.1423|65.1423|66|66|64.8|64.8|39365343
989276400000|2001-05-07 23:00:00|64.575|64.575|64.575|64.575|65.4|65.4|64.2|64.2|158563910
989362800000|2001-05-08 23:00:00|64.8|64.8|66.3642|66.3642|66.705|66.705|64.575|64.575|21598630
989449200000|2001-05-09 23:00:00|66.075|66.075|66.94875|66.94875|67.575|67.575|62.4|62.4|50875186
989535600000|2001-05-10 23:00:00|65.4|65.4|65.47047|65.47047|66.3|66.3|64.35|64.35|23541306
989794800000|2001-05-13 23:00:00|65.55|65.55|65.3109|65.3109|67.125|67.125|64.2|64.2|6906326
989881200000|2001-05-14 23:00:00|65.625|65.625|65.37|65.37|66.9|66.9|64.2|64.2|17811966
989967600000|2001-05-15 23:00:00|65.4|65.4|66.3291|66.3291|66.6|66.6|65.025|65.025|19732033
990054000000|2001-05-16 23:00:00|66.6|66.6|68.4|68.4|68.625|68.625|66.6|66.6|47637846
990140400000|2001-05-17 23:00:00|67.65|67.65|68.1204|68.1204|69.3|69.3|67.65|67.65|28678816
990399600000|2001-05-20 23:00:00|69.6|69.6|70.0149|70.0149|72|72|68.775|68.775|50861140
990486000000|2001-05-21 23:00:00|71.85|71.85|70.638|70.638|72.315|72.315|70.2|70.2|45059270
990572400000|2001-05-22 23:00:00|71.7|71.7|70.5345|70.5345|71.7|71.7|70.275|70.275|49262936
990658800000|2001-05-23 23:00:00|70.95|70.95|68.8584|68.8584|71.325|71.325|67.2|67.2|62865510
990745200000|2001-05-24 23:00:00|63.75|63.75|66.8583|66.8583|69.3|69.3|63.75|63.75|29578823
991090800000|2001-05-28 23:00:00|66.3|66.3|69.0345|69.0345|69.6|69.6|66.3|66.3|29504460
991177200000|2001-05-29 23:00:00|69|69|69.15|69.15|70.65|70.65|68.4|68.4|33986906
991263600000|2001-05-30 23:00:00|69|69|71.3628|71.3628|71.925|71.925|68.85|68.85|43323496
991350000000|2001-05-31 23:00:00|71.925|71.925|73.8|73.8|74.43|74.43|70.8|70.8|56951116
991609200000|2001-06-03 23:00:00|74.55|74.55|73.815|73.815|75|75|73.125|73.125|29490473
991695600000|2001-06-04 23:00:00|73.5|73.5|75|75|75|75|72.39|72.39|29571080
991782000000|2001-06-05 23:00:00|74.4|74.4|74.5071|74.5071|75|75|73.2|73.2|67425436
991868400000|2001-06-06 23:00:00|74.7|74.7|73.6359|73.6359|74.85|74.85|73.2|73.2|35872466
991954800000|2001-06-07 23:00:00|72.975|72.975|73.8|73.8|74.4|74.4|72.825|72.825|19340010
992214000000|2001-06-10 23:00:00|73.35|73.35|73.575|73.575|74.286|74.286|72|72|17433496
992300400000|2001-06-11 23:00:00|73.575|73.575|73.575|73.575|73.95|73.95|71.475|71.475|18158903
992386800000|2001-06-12 23:00:00|72.075|72.075|71.3643|71.3643|72.3|72.3|70.5|70.5|18462786
992473200000|2001-06-13 23:00:00|71.4|71.4|68.7|68.7|71.4|71.4|67.8|67.8|41024570
992559600000|2001-06-14 23:00:00|68.55|68.55|70.2|70.2|71.025|71.025|68.1|68.1|32838473
992818800000|2001-06-17 23:00:00|70.5|70.5|70.2|70.2|72|72|69.15|69.15|9582240
992905200000|2001-06-18 23:00:00|70.2|70.2|69.70689|69.70689|70.425|70.425|69.075|69.075|17685293
992991600000|2001-06-19 23:00:00|68.775|68.775|69.9351|69.9351|70.725|70.725|68.7|68.7|26521203
993078000000|2001-06-20 23:00:00|69.375|69.375|70.875|70.875|72|72|69.3|69.3|54603500
993164400000|2001-06-21 23:00:00|70.95|70.95|71.79009|71.79009|72.72|72.72|70.5|70.5|14426716
993423600000|2001-06-24 23:00:00|70.5|70.5|71.3643|71.3643|72.3|72.3|69.525|69.525|45066063
993510000000|2001-06-25 23:00:00|70.65|70.65|70.875|70.875|71.25|71.25|70.08|70.08|22419556
993596400000|2001-06-26 23:00:00|70.5|70.5|69.6|69.6|71.1|71.1|68.4|68.4|58031016
993682800000|2001-06-27 23:00:00|68.475|68.475|70.236|70.236|70.5|70.5|68.475|68.475|27934643
993769200000|2001-06-28 23:00:00|69.75|69.75|70.35|70.35|71.1|71.1|64.92|64.92|19989323
994028400000|2001-07-01 23:00:00|69.3|69.3|71.307|71.307|71.7|71.7|67.5|67.5|41257366
994114800000|2001-07-02 23:00:00|70.8|70.8|70.35|70.35|71.4|71.4|70.05|70.05|40093426
994201200000|2001-07-03 23:00:00|69.6|69.6|70.8|70.8|70.8|70.8|69.225|69.225|9366056
994287600000|2001-07-04 23:00:00|69|69|68.925|68.925|70.725|70.725|68.55|68.55|19258460
994374000000|2001-07-05 23:00:00|68.55|68.55|68.823|68.823|69.6|69.6|66.6|66.6|18832026
994633200000|2001-07-08 23:00:00|66.9|66.9|66.429|66.429|67.95|67.95|65.475|65.475|21364746
994719600000|2001-07-09 23:00:00|66|66|68.5329|68.5329|69.87|69.87|65.775|65.775|20754160
994806000000|2001-07-10 23:00:00|69|69|69.213|69.213|70.35|70.35|67.5|67.5|14515396
994892400000|2001-07-11 23:00:00|68.7|68.7|69.7014|69.7014|70.5|70.5|68.55|68.55|11997630
994978800000|2001-07-12 23:00:00|69.3|69.3|69.87258|69.87258|70.425|70.425|68.55|68.55|11422356
995238000000|2001-07-15 23:00:00|68.7|68.7|70.54338|70.54338|71.925|71.925|68.7|68.7|36772773
995324400000|2001-07-16 23:00:00|70.5|70.5|70.0899|70.0899|70.725|70.725|69.375|69.375|36328610
995410800000|2001-07-17 23:00:00|69.9|69.9|69.75|69.75|70.575|70.575|69.354|69.354|113299380
995497200000|2001-07-18 23:00:00|69.3|69.3|66.96423|66.96423|69.579|69.579|65.4|65.4|177601566
995583600000|2001-07-19 23:00:00|67.425|67.425|69.71781|69.71781|70.2|70.2|66.9|66.9|27543603
995842800000|2001-07-22 23:00:00|69|69|69.37497|69.37497|69.525|69.525|67.95|67.95|10331333
995929200000|2001-07-23 23:00:00|68.4|68.4|67.8|67.8|69.525|69.525|67.05|67.05|13145486
996015600000|2001-07-24 23:00:00|67.2|67.2|67.2|67.2|69|69|66.075|66.075|30526920
996102000000|2001-07-25 23:00:00|66.9|66.9|66.9|66.9|68.475|68.475|65.025|65.025|12079003
996188400000|2001-07-26 23:00:00|66.6|66.6|66.3|66.3|66.9|66.9|65.85|65.85|25600023
996447600000|2001-07-29 23:00:00|66.3|66.3|67.6089|67.6089|68.1|68.1|66|66|17799790
996534000000|2001-07-30 23:00:00|67.725|67.725|67.2276|67.2276|67.725|67.725|66.6|66.6|21786766
996620400000|2001-07-31 23:00:00|67.2|67.2|68.7|68.7|69.525|69.525|67.152|67.152|20539896
996706800000|2001-08-01 23:00:00|68.7|68.7|69.4359|69.4359|70.275|70.275|68.55|68.55|39734996
996793200000|2001-08-02 23:00:00|69.075|69.075|68.58993|68.58993|69.45|69.45|68.325|68.325|15938536
997052400000|2001-08-05 23:00:00|66|66|67.875|67.875|71.1|71.1|66|66|6722263
997138800000|2001-08-06 23:00:00|67.8|67.8|65.3577|65.3577|68.4|68.4|64.2|64.2|30957690
997225200000|2001-08-07 23:00:00|65.85|65.85|64.95|64.95|66.45|66.45|64.5|64.5|25200753
997311600000|2001-08-08 23:00:00|64.05|64.05|64.548|64.548|65.25|65.25|63.6|63.6|11853543
997398000000|2001-08-09 23:00:00|64.65|64.65|63.894|63.894|65.55|65.55|63.3|63.3|15699473
997657200000|2001-08-12 23:00:00|63.675|63.675|64.05|64.05|64.8|64.8|62.85|62.85|10666463
997743600000|2001-08-13 23:00:00|64.5|64.5|64.65|64.65|65.25|65.25|63.3|63.3|17074510
997830000000|2001-08-14 23:00:00|63.9|63.9|63.6414|63.6414|65.1|65.1|61.95|61.95|54918270
997916400000|2001-08-15 23:00:00|64.95|64.95|64.047|64.047|65.1|65.1|62.829|62.829|29865106
998002800000|2001-08-16 23:00:00|63.6|63.6|63.2208|63.2208|64.2|64.2|61.5|61.5|46143250
998262000000|2001-08-19 23:00:00|62.7|62.7|62.4762|62.4762|63|63|61.8|61.8|18825276
998348400000|2001-08-20 23:00:00|63.3|63.3|63.42987|63.42987|64.35|64.35|61.5|61.5|48143753
998434800000|2001-08-21 23:00:00|63.75|63.75|64.34487|64.34487|67.2|67.2|63.525|63.525|35572836
998521200000|2001-08-22 23:00:00|67.2|67.2|65.0676|65.0676|70.2|70.2|64.125|64.125|97156210
998607600000|2001-08-23 23:00:00|65.1|65.1|66|66|66.525|66.525|63.3|63.3|95407646
998953200000|2001-08-27 23:00:00|65.4|65.4|65.3847|65.3847|66.375|66.375|64.5|64.5|32276096
999039600000|2001-08-28 23:00:00|65.4|65.4|64.665|64.665|65.7|65.7|63.9|63.9|26390776
999126000000|2001-08-29 23:00:00|63.6|63.6|63.8031|63.8031|64.425|64.425|62.175|62.175|61315643
999212400000|2001-08-30 23:00:00|63.525|63.525|65.5989|65.5989|66.525|66.525|62.736|62.736|40751216
999471600000|2001-09-02 23:00:00|65.4|65.4|64.8426|64.8426|65.85|65.85|64.65|64.65|8908580
999558000000|2001-09-03 23:00:00|64.875|64.875|66.08571|66.08571|66.78|66.78|64.875|64.875|28798233
999644400000|2001-09-04 23:00:00|66.075|66.075|66.9|66.9|66.981|66.981|65.424|65.424|14600303
999730800000|2001-09-05 23:00:00|66.15|66.15|64.9194|64.9194|66.6|66.6|63.9|63.9|63053653
999817200000|2001-09-06 23:00:00|65.325|65.325|62.4|62.4|65.325|65.325|61.5|61.5|60057160
1000076400000|2001-09-09 23:00:00|62.4|62.4|59.175|59.175|63|63|57.786|57.786|66445626
1000162800000|2001-09-10 23:00:00|60.9|60.9|60|60|60.9|60.9|52.5|52.5|33378900
1000249200000|2001-09-11 23:00:00|51|51|54.027|54.027|69|69|50.1|50.1|51242976
1000335600000|2001-09-12 23:00:00|53.55|53.55|52.8264|52.8264|55.5|55.5|51.9|51.9|78247736
1000422000000|2001-09-13 23:00:00|54.9|54.9|50.0631|50.0631|55.566|55.566|48.75|48.75|80498456
1000681200000|2001-09-16 23:00:00|49.5|49.5|43.275|43.275|49.8|49.8|42.3|42.3|146157626
1000767600000|2001-09-17 23:00:00|42.75|42.75|40.65|40.65|43.5|43.5|39.738|39.738|136494543
1000854000000|2001-09-18 23:00:00|40.5|40.5|41.63745|41.63745|42.15|42.15|39|39|82189563
1000940400000|2001-09-19 23:00:00|41.4|41.4|37.65|37.65|41.55|41.55|36.15|36.15|107194256
1001026800000|2001-09-20 23:00:00|36|36|36|36|39|39|31.5|31.5|115687676
1001286000000|2001-09-23 23:00:00|37.5|37.5|41.325|41.325|42|42|37.5|37.5|53226616
1001372400000|2001-09-24 23:00:00|41.7|41.7|40.67505|40.67505|43.026|43.026|40.125|40.125|59053046
1001458800000|2001-09-25 23:00:00|42|42|39.975|39.975|42.648|42.648|38.7|38.7|70168276
1001545200000|2001-09-26 23:00:00|38.85|38.85|37.197|37.197|39.9|39.9|36.3|36.3|44555836
1001631600000|2001-09-27 23:00:00|37.875|37.875|39.2736|39.2736|39.9|39.9|37.113|37.113|45361253
1001890800000|2001-09-30 23:00:00|39|39|37.35|37.35|40.5|40.5|36.525|36.525|59261940
1001977200000|2001-10-01 23:00:00|36.75|36.75|36.375|36.375|38.025|38.025|33.825|33.825|69999466
1002063600000|2001-10-02 23:00:00|35.925|35.925|35.6358|35.6358|37.725|37.725|35.025|35.025|84105750
1002150000000|2001-10-03 23:00:00|37.5|37.5|40.1049|40.1049|41.1|41.1|37.188|37.188|134753510
1002236400000|2001-10-04 23:00:00|40.5|40.5|42.50229|42.50229|44.025|44.025|39.537|39.537|154079206
1002495600000|2001-10-07 23:00:00|43.5|43.5|41.049|41.049|43.875|43.875|40.575|40.575|104870490
1002582000000|2001-10-08 23:00:00|41.4|41.4|40.881|40.881|42.225|42.225|40.2|40.2|114149276
1002668400000|2001-10-09 23:00:00|39.9|39.9|41.7|41.7|41.85|41.85|39|39|82199443
1002754800000|2001-10-10 23:00:00|41.7|41.7|42.054|42.054|43.35|43.35|40.8|40.8|47841383
1002841200000|2001-10-11 23:00:00|43.5|43.5|41.6043|41.6043|43.5|43.5|41.1|41.1|57853073
1003100400000|2001-10-14 23:00:00|41.475|41.475|40.3299|40.3299|42.75|42.75|38.475|38.475|75818490
1003186800000|2001-10-15 23:00:00|39.6|39.6|40.35|40.35|40.5|40.5|39.225|39.225|46994996
1003273200000|2001-10-16 23:00:00|39|39|40.2201|40.2201|42.51|42.51|39|39|78217943
1003359600000|2001-10-17 23:00:00|41.1|41.1|39.6792|39.6792|41.49|41.49|38.55|38.55|59234333
1003446000000|2001-10-18 23:00:00|41.4|41.4|41.1|41.1|42.3|42.3|38.1|38.1|192916716
1003705200000|2001-10-21 23:00:00|41.475|41.475|41.32569|41.32569|42.6|42.6|40.011|40.011|93124646
1003791600000|2001-10-22 23:00:00|42.6|42.6|43.12818|43.12818|43.65|43.65|42.225|42.225|63130000
1003878000000|2001-10-23 23:00:00|42.9|42.9|44.32593|44.32593|45.45|45.45|42.18|42.18|186076440
1003964400000|2001-10-24 23:00:00|44.7|44.7|45.67503|45.67503|46.2|46.2|43.8|43.8|100573703
1004050800000|2001-10-25 23:00:00|44.7|44.7|45.72|45.72|46.05|46.05|44.4|44.4|128308816
1004313600000|2001-10-29 00:00:00|46.5|46.5|46.10655|46.10655|47.7|47.7|45.525|45.525|87637983
1004400000000|2001-10-30 00:00:00|45|45|44.1|44.1|46.125|46.125|43.5|43.5|93429213
1004486400000|2001-10-31 00:00:00|43.5|43.5|43.7469|43.7469|45.45|45.45|43.05|43.05|99612803
1004572800000|2001-11-01 00:00:00|44.85|44.85|44.48205|44.48205|45.3|45.3|43.2|43.2|22860043
1004659200000|2001-11-02 00:00:00|43.875|43.875|44.4174|44.4174|44.7|44.7|43.599|43.599|32207246
1004918400000|2001-11-05 00:00:00|45.675|45.675|47.55|47.55|47.925|47.925|44.703|44.703|53558140
1005004800000|2001-11-06 00:00:00|48|48|46.725|46.725|48.3|48.3|46.383|46.383|32239270
1005091200000|2001-11-07 00:00:00|47.1|47.1|47.70381|47.70381|48.9|48.9|45.753|45.753|52701360
1005177600000|2001-11-08 00:00:00|47.7|47.7|48.37587|48.37587|52.5|52.5|46.686|46.686|52246383
1005264000000|2001-11-09 00:00:00|49.8|49.8|51|51|52.5|52.5|49.2|49.2|67928290
1005523200000|2001-11-12 00:00:00|50.7|50.7|49.8|49.8|51.6|51.6|45.6|45.6|74513823
1005609600000|2001-11-13 00:00:00|47.7|47.7|48.57693|48.57693|48.825|48.825|46.8|46.8|60513640
1005696000000|2001-11-14 00:00:00|48.75|48.75|49.8|49.8|50.184|50.184|48.375|48.375|63874516
1005782400000|2001-11-15 00:00:00|50.325|50.325|51.975|51.975|54.6|54.6|49.8|49.8|61677273
1005868800000|2001-11-16 00:00:00|54.75|54.75|54.9|54.9|55.2|55.2|52.8|52.8|71046220
1006128000000|2001-11-19 00:00:00|54|54|55.275|55.275|56.172|56.172|52.2|52.2|47247410
1006214400000|2001-11-20 00:00:00|54.6|54.6|54.192|54.192|56.025|56.025|51.6|51.6|25357230
1006300800000|2001-11-21 00:00:00|53.1|53.1|52.84602|52.84602|53.766|53.766|51.3|51.3|29200756
1006387200000|2001-11-22 00:00:00|53.325|53.325|52.8|52.8|53.496|53.496|52.05|52.05|10592100
1006473600000|2001-11-23 00:00:00|52.5|52.5|51.27435|51.27435|53.1|53.1|51.225|51.225|16370286
1006732800000|2001-11-26 00:00:00|51.9|51.9|51.6|51.6|52.5|52.5|51.15|51.15|69285370
1006819200000|2001-11-27 00:00:00|51|51|50.97285|50.97285|51.75|51.75|49.377|49.377|63682820
1006905600000|2001-11-28 00:00:00|51.3|51.3|50.74962|50.74962|53.4|53.4|49.875|49.875|39364003
1006992000000|2001-11-29 00:00:00|50.1|50.1|48.45|48.45|52.2|52.2|46.95|46.95|102787616
1007078400000|2001-11-30 00:00:00|47.925|47.925|48.216|48.216|49.875|49.875|47.025|47.025|34673000
1007337600000|2001-12-03 00:00:00|48|48|48.474|48.474|49.2|49.2|47.4|47.4|19482613
1007424000000|2001-12-04 00:00:00|50.1|50.1|48.405|48.405|50.1|50.1|47.85|47.85|21952583
1007510400000|2001-12-05 00:00:00|49.05|49.05|51.6258|51.6258|52.8|52.8|48.354|48.354|62561566
1007596800000|2001-12-06 00:00:00|52.5|52.5|53.196|53.196|54.15|54.15|51.3|51.3|62237743
1007683200000|2001-12-07 00:00:00|52.95|52.95|53.1|53.1|53.325|53.325|52.35|52.35|41438836
1007942400000|2001-12-10 00:00:00|53.1|53.1|52.188|52.188|53.7|53.7|51.3|51.3|19494876
1008028800000|2001-12-11 00:00:00|51.45|51.45|49.14957|49.14957|51.675|51.675|48.6|48.6|20829020
1008115200000|2001-12-12 00:00:00|49.35|49.35|48.9|48.9|52.8159|52.8159|48.375|48.375|27988950
1008201600000|2001-12-13 00:00:00|49.425|49.425|49.11171|49.11171|52.65|52.65|48.675|48.675|24110900
1008288000000|2001-12-14 00:00:00|48.975|48.975|49.17|49.17|50.55|50.55|48|48|19640250
1008547200000|2001-12-17 00:00:00|49.2|49.2|49.52475|49.52475|49.95|49.95|48.6|48.6|14427593
1008633600000|2001-12-18 00:00:00|50.1|50.1|49.52475|49.52475|50.1|50.1|49.05|49.05|40261193
1008720000000|2001-12-19 00:00:00|49.425|49.425|49.35|49.35|50.1|50.1|48.6|48.6|13374546
1008806400000|2001-12-20 00:00:00|49.5|49.5|48.27585|48.27585|50.025|50.025|47.7|47.7|8137066
1008892800000|2001-12-21 00:00:00|50.1|50.1|48|48|50.1|50.1|47.775|47.775|26148146
1009152000000|2001-12-24 00:00:00|46.65|46.65|48.0786|48.0786|48.6|48.6|46.65|46.65|9115256
1009411200000|2001-12-27 00:00:00|48.6|48.6|48.9|48.9|49.5|49.5|47.85|47.85|7102226
1009497600000|2001-12-28 00:00:00|49.2|49.2|50.025|50.025|50.709|50.709|48.975|48.975|8477120
1009756800000|2001-12-31 00:00:00|49.8|49.8|49.95|49.95|50.625|50.625|49.5|49.5|9738170
1009929600000|2002-01-02 00:00:00|49.5|49.5|49.875|49.875|50.4|50.4|49.2|49.2|18190296
1010016000000|2002-01-03 00:00:00|49.95|49.95|51.225|51.225|51.504|51.504|49.2|49.2|15238890
1010102400000|2002-01-04 00:00:00|52.425|52.425|53.1|53.1|53.775|53.775|51.003|51.003|31334243
1010361600000|2002-01-07 00:00:00|52.725|52.725|54.075|54.075|55.875|55.875|52.5|52.5|44492300
1010448000000|2002-01-08 00:00:00|54.45|54.45|53.02509|53.02509|54.525|54.525|51.975|51.975|31842853
1010534400000|2002-01-09 00:00:00|52.5|52.5|53.4|53.4|53.7|53.7|51.9|51.9|22530893
1010620800000|2002-01-10 00:00:00|52.5|52.5|53.17497|53.17497|53.475|53.475|51.75|51.75|11549090
1010707200000|2002-01-11 00:00:00|53.1|53.1|52.35|52.35|53.1|53.1|51.615|51.615|38375306
1010966400000|2002-01-14 00:00:00|52.2|52.2|51.855|51.855|52.2|52.2|48.9|48.9|14976620
1011052800000|2002-01-15 00:00:00|52.5|52.5|51.654|51.654|52.5|52.5|50.655|50.655|20106220
1011139200000|2002-01-16 00:00:00|52.95|52.95|52.94988|52.94988|52.95|52.95|49.425|49.425|35564593
1011225600000|2002-01-17 00:00:00|51.6|51.6|50.829|50.829|51.6|51.6|49.8|49.8|27347783
1011312000000|2002-01-18 00:00:00|50.4|50.4|48.93945|48.93945|50.4|50.4|48.15|48.15|72846656
1011571200000|2002-01-21 00:00:00|49.2|49.2|50.22489|50.22489|50.625|50.625|47.7|47.7|18689140
1011657600000|2002-01-22 00:00:00|48.6|48.6|50.25|50.25|51.39|51.39|48.6|48.6|9920113
1011744000000|2002-01-23 00:00:00|48|48|49.875|49.875|51.075|51.075|48|48|12534970
1011830400000|2002-01-24 00:00:00|49.5|49.5|51.36159|51.36159|51.9|51.9|49.23|49.23|32426346
1011916800000|2002-01-25 00:00:00|50.25|50.25|49.99998|49.99998|51.45|51.45|49.95|49.95|14733210
1012176000000|2002-01-28 00:00:00|49.95|49.95|50.18367|50.18367|51.225|51.225|49.2|49.2|14868506
1012262400000|2002-01-29 00:00:00|51.9|51.9|50.01|50.01|51.9|51.9|49.05|49.05|12739150
1012348800000|2002-01-30 00:00:00|51.225|51.225|46.8|46.8|51.225|51.225|46.35|46.35|72296953
1012435200000|2002-01-31 00:00:00|47.1|47.1|47.4|47.4|48.6|48.6|46.8|46.8|42120040
1012521600000|2002-02-01 00:00:00|47.4|47.4|48.1167|48.1167|48.6|48.6|46.8|46.8|33625443
1012780800000|2002-02-04 00:00:00|48.825|48.825|48.684|48.684|49.125|49.125|47.625|47.625|30583053
1012867200000|2002-02-05 00:00:00|48.6|48.6|47.0058|47.0058|48.825|48.825|45.675|45.675|98421826
1012953600000|2002-02-06 00:00:00|45.375|45.375|43.884|43.884|46.917|46.917|43.2|43.2|119033530
1013040000000|2002-02-07 00:00:00|44.4|44.4|45.75|45.75|45.975|45.975|43.575|43.575|59584383
1013126400000|2002-02-08 00:00:00|46.575|46.575|45.81|45.81|47.325|47.325|45.15|45.15|33657650
1013385600000|2002-02-11 00:00:00|44.7|44.7|43.875|43.875|46.2|46.2|42.6|42.6|77301400
1013472000000|2002-02-12 00:00:00|44.4|44.4|43.2|43.2|45.843|45.843|42.9|42.9|46666273
1013558400000|2002-02-13 00:00:00|43.5|43.5|42.38583|42.38583|44.1|44.1|40.575|40.575|84412433
1013644800000|2002-02-14 00:00:00|42.3|42.3|44.2758|44.2758|45.225|45.225|40.5|40.5|100392770
1013731200000|2002-02-15 00:00:00|45.45|45.45|45.04284|45.04284|45.525|45.525|43.5|43.5|37547500
1013990400000|2002-02-18 00:00:00|44.7|44.7|45.0375|45.0375|45.525|45.525|44.16|44.16|49623050
1014076800000|2002-02-19 00:00:00|45.45|45.45|43.86|43.86|45.9|45.9|43.26|43.26|96176863
1014163200000|2002-02-20 00:00:00|43.2|43.2|43.71351|43.71351|44.925|44.925|42.87|42.87|33921866
1014249600000|2002-02-21 00:00:00|45|45|44.658|44.658|45.075|45.075|43.8|43.8|19573613
1014336000000|2002-02-22 00:00:00|44.1|44.1|44.118|44.118|44.85|44.85|43.74|43.74|34336863
1014595200000|2002-02-25 00:00:00|43.5|43.5|43.575|43.575|44.475|44.475|43.275|43.275|26029096
1014681600000|2002-02-26 00:00:00|43.65|43.65|45.6|45.6|45.9|45.9|43.65|43.65|84168540
1014768000000|2002-02-27 00:00:00|45.9|45.9|48.45|48.45|48.9|48.9|44.85|44.85|51224836
1014854400000|2002-02-28 00:00:00|48.375|48.375|47.43|47.43|48.486|48.486|46.35|46.35|58933883
1014940800000|2002-03-01 00:00:00|48.225|48.225|48|48|49.125|49.125|46.875|46.875|40893513
1015200000000|2002-03-04 00:00:00|49.35|49.35|51.0981|51.0981|51.75|51.75|48.15|48.15|87874293
1015286400000|2002-03-05 00:00:00|51.075|51.075|50.85|50.85|51.6|51.6|49.8|49.8|27371806
1015372800000|2002-03-06 00:00:00|50.1|50.1|51|51|51.6|51.6|49.575|49.575|44486640
1015459200000|2002-03-07 00:00:00|54|54|54.9|54.9|55.8|55.8|52.5|52.5|185411043
1015545600000|2002-03-08 00:00:00|53.475|53.475|53.805|53.805|54.75|54.75|52.275|52.275|61799706
1015804800000|2002-03-11 00:00:00|54.6|54.6|55.404|55.404|56.325|56.325|54|54|34200890
1015891200000|2002-03-12 00:00:00|56.325|56.325|55.425|55.425|56.325|56.325|54.66|54.66|30275180
1015977600000|2002-03-13 00:00:00|55.5|55.5|54.7395|54.7395|55.8|55.8|53.805|53.805|53341260
1016064000000|2002-03-14 00:00:00|53.7|53.7|54.85083|54.85083|55.2|55.2|52.5|52.5|54583163
1016150400000|2002-03-15 00:00:00|54.6|54.6|55.5|55.5|55.83|55.83|53.175|53.175|38842893
1016409600000|2002-03-18 00:00:00|54.375|54.375|56.925|56.925|57.24|57.24|54.375|54.375|39217610
1016496000000|2002-03-19 00:00:00|56.85|56.85|57.696|57.696|58.425|58.425|55.65|55.65|60199020
1016582400000|2002-03-20 00:00:00|55.95|55.95|56.775|56.775|57.75|57.75|55.8|55.8|50465346
1016668800000|2002-03-21 00:00:00|56.25|56.25|55.2|55.2|56.25|56.25|54.375|54.375|45387003
1016755200000|2002-03-22 00:00:00|55.65|55.65|55.2|55.2|57.363|57.363|53.55|53.55|26111910
1017014400000|2002-03-25 00:00:00|55.5|55.5|53.574|53.574|55.5|55.5|53.1|53.1|29317616
1017100800000|2002-03-26 00:00:00|53.7|53.7|56.661|56.661|57.45|57.45|53.079|53.079|59717123
1017187200000|2002-03-27 00:00:00|56.4|56.4|55.29465|55.29465|56.4|56.4|54.675|54.675|41674276
1017273600000|2002-03-28 00:00:00|55.2|55.2|56.55|56.55|57|57|55.029|55.029|21536363
1017702000000|2002-04-01 23:00:00|53.1|53.1|57.225|57.225|58.5|58.5|53.1|53.1|63813583
1017788400000|2002-04-02 23:00:00|58.2|58.2|57.15|57.15|58.2|58.2|56.4|56.4|26483676
1017874800000|2002-04-03 23:00:00|57.15|57.15|55.6653|55.6653|57.714|57.714|55.125|55.125|30561836
1017961200000|2002-04-04 23:00:00|55.95|55.95|55.989|55.989|56.4|56.4|54.9|54.9|25235800
1018220400000|2002-04-07 23:00:00|54.9|54.9|55.05003|55.05003|56.7|56.7|54.519|54.519|40503690
1018306800000|2002-04-08 23:00:00|56.1|56.1|55.845|55.845|56.1|56.1|55.26|55.26|23521136
1018393200000|2002-04-09 23:00:00|54.375|54.375|56.1|56.1|57|57|54.375|54.375|29740630
1018479600000|2002-04-10 23:00:00|57|57|56.7|56.7|58.545|58.545|56.4|56.4|70241483
1018566000000|2002-04-11 23:00:00|56.1|56.1|54.9|54.9|56.7|56.7|54.6|54.6|49550376
1018825200000|2002-04-14 23:00:00|54.9|54.9|57|57|57|57|54.336|54.336|120614170
1018911600000|2002-04-15 23:00:00|56.4|56.4|57.714|57.714|59.025|59.025|56.1|56.1|36383270
1018998000000|2002-04-16 23:00:00|57.45|57.45|56.925|56.925|58.419|58.419|56.4|56.4|40727930
1019084400000|2002-04-17 23:00:00|56.4|56.4|56.4|56.4|57.525|57.525|55.65|55.65|29469163
1019170800000|2002-04-18 23:00:00|56.4|56.4|57.3|57.3|57.75|57.75|55.929|55.929|23352016
1019430000000|2002-04-21 23:00:00|57.3|57.3|58.35|58.35|58.35|58.35|54|54|16427343
1019516400000|2002-04-22 23:00:00|58.2|58.2|58.48713|58.48713|61.5|61.5|57.825|57.825|111303336
1019602800000|2002-04-23 23:00:00|59.85|59.85|58.4124|58.4124|60.75|60.75|56.4|56.4|57679793
1019689200000|2002-04-24 23:00:00|56.4|56.4|57|57|57|57|55.2|55.2|34697076
1019775600000|2002-04-25 23:00:00|57|57|55.425|55.425|57|57|54.6|54.6|24630583
1020034800000|2002-04-28 23:00:00|55.425|55.425|57.186|57.186|58.65|58.65|54.54|54.54|25854153
1020121200000|2002-04-29 23:00:00|56.175|56.175|57|57|57.3|57.3|55.89|55.89|42838090
1020207600000|2002-04-30 23:00:00|56.475|56.475|56.625|56.625|57.345|57.345|54.45|54.45|18882240
1020294000000|2002-05-01 23:00:00|57|57|55.35|55.35|57.156|57.156|54|54|47818566
1020380400000|2002-05-02 23:00:00|54.9|54.9|55.956|55.956|57.15|57.15|54.9|54.9|17711070
1020726000000|2002-05-06 23:00:00|55.425|55.425|56.025|56.025|56.1|56.1|54|54|20684610
1020812400000|2002-05-07 23:00:00|55.875|55.875|56.7|56.7|56.775|56.775|55.725|55.725|31173280
1020898800000|2002-05-08 23:00:00|56.475|56.475|55.26|55.26|57|57|55.05|55.05|24369870
1020985200000|2002-05-09 23:00:00|55.35|55.35|54.915|54.915|55.875|55.875|53.7|53.7|39287470
1021244400000|2002-05-12 23:00:00|55.2|55.2|54.87|54.87|55.32|55.32|54.3|54.3|45485463
1021330800000|2002-05-13 23:00:00|54.3|54.3|54.93|54.93|55.2|55.2|53.7|53.7|24046113
1021417200000|2002-05-14 23:00:00|55.5|55.5|56.25|56.25|56.7|56.7|55.05|55.05|39718616
1021503600000|2002-05-15 23:00:00|56.625|56.625|55.074|55.074|56.7|56.7|54.48|54.48|82310453
1021590000000|2002-05-16 23:00:00|54.6|54.6|55.374|55.374|55.725|55.725|52.35|52.35|37232496
1021849200000|2002-05-19 23:00:00|55.5|55.5|55.23|55.23|55.65|55.65|54.75|54.75|24872733
1021935600000|2002-05-20 23:00:00|54.6|54.6|54.99|54.99|55.482|55.482|54.48|54.48|33331113
1022022000000|2002-05-21 23:00:00|54.9|54.9|54.075|54.075|55.2|55.2|53.892|53.892|83553586
1022108400000|2002-05-22 23:00:00|54|54|55.2|55.2|55.5|55.5|54|54|11377540
1022194800000|2002-05-23 23:00:00|55.8|55.8|55.41009|55.41009|55.95|55.95|54.729|54.729|10133210
1022454000000|2002-05-26 23:00:00|54.6|54.6|55.032|55.032|55.5|55.5|54.6|54.6|4309213
1022540400000|2002-05-27 23:00:00|54.75|54.75|54.5181|54.5181|55.2|55.2|53.55|53.55|38962660
1022626800000|2002-05-28 23:00:00|54.45|54.45|54.3|54.3|54.9|54.9|53.025|53.025|33474583
1022713200000|2002-05-29 23:00:00|54.3|54.3|53.025|53.025|54.45|54.45|52.08|52.08|58033406
1022799600000|2002-05-30 23:00:00|54.3|54.3|54.657|54.657|55.8|55.8|53.55|53.55|62452773
1023231600000|2002-06-04 23:00:00|55.5|55.5|54.96|54.96|55.5|55.5|54.6|54.6|61187873
1023318000000|2002-06-05 23:00:00|55.725|55.725|56.214|56.214|56.7|56.7|53.7|53.7|37881506
1023404400000|2002-06-06 23:00:00|55.875|55.875|54.59364|54.59364|55.875|55.875|54.3|54.3|34274266
1023663600000|2002-06-09 23:00:00|55.05|55.05|55.4433|55.4433|56.025|56.025|54.504|54.504|18491816
1023750000000|2002-06-10 23:00:00|55.725|55.725|55.602|55.602|56.1|56.1|54.609|54.609|24214350
1023836400000|2002-06-11 23:00:00|55.5|55.5|55.425|55.425|55.65|55.65|54.675|54.675|35736583
1023922800000|2002-06-12 23:00:00|55.425|55.425|53.79855|53.79855|55.65|55.65|52.425|52.425|33232363
1024009200000|2002-06-13 23:00:00|53.325|53.325|51.15|51.15|54.159|54.159|50.265|50.265|66629073
1024268400000|2002-06-16 23:00:00|51.75|51.75|51.03774|51.03774|52.8|52.8|50.4|50.4|30169386
1024354800000|2002-06-17 23:00:00|51.6|51.6|50.646|50.646|51.786|51.786|49.452|49.452|37976173
1024441200000|2002-06-18 23:00:00|50.4|50.4|49.974|49.974|51.2145|51.2145|49.5|49.5|41502293
1024527600000|2002-06-19 23:00:00|50.1|50.1|49.5327|49.5327|50.55|50.55|49.05|49.05|35355930
1024614000000|2002-06-20 23:00:00|50.1|50.1|50.85|50.85|51.81|51.81|49.2|49.2|41345890
1024873200000|2002-06-23 23:00:00|51|51|50.28|50.28|51.324|51.324|49.8|49.8|19178323
1024959600000|2002-06-24 23:00:00|51.3|51.3|51.723|51.723|52.2|52.2|50.475|50.475|34985766
1025046000000|2002-06-25 23:00:00|49.5|49.5|49.10892|49.10892|49.5|49.5|48.15|48.15|101855193
1025132400000|2002-06-26 23:00:00|50.4|50.4|48.957|48.957|50.64|50.64|48.525|48.525|63588496
1025218800000|2002-06-27 23:00:00|49.2|49.2|48.41508|48.41508|50.328|50.328|46.875|46.875|103537263
1025478000000|2002-06-30 23:00:00|48.9|48.9|50.1|50.1|51|51|47.925|47.925|70230120
1025564400000|2002-07-01 23:00:00|49.95|49.95|49.66284|49.66284|50.1|50.1|49.05|49.05|79004703
1025650800000|2002-07-02 23:00:00|50.1|50.1|48.072|48.072|50.25|50.25|47.175|47.175|98019803
1025737200000|2002-07-03 23:00:00|48.525|48.525|46.8|46.8|48.75|48.75|45.6|45.6|65631200
1025823600000|2002-07-04 23:00:00|46.8|46.8|48.6|48.6|48.75|48.75|44.82|44.82|51785810
1026082800000|2002-07-07 23:00:00|46.275|46.275|49.05|49.05|49.2|49.2|45.666|45.666|44186973
1026169200000|2002-07-08 23:00:00|48.6|48.6|48.675|48.675|49.2|49.2|48.225|48.225|34816466
1026255600000|2002-07-09 23:00:00|48.45|48.45|47.538|47.538|48.75|48.75|46.8|46.8|25063110
1026342000000|2002-07-10 23:00:00|46.275|46.275|45.933|45.933|47.163|47.163|45.15|45.15|29902203
1026428400000|2002-07-11 23:00:00|46.275|46.275|45.825|45.825|47.49|47.49|45|45|17225403
1026687600000|2002-07-14 23:00:00|46.425|46.425|45.9|45.9|46.5|46.5|42|42|39983026
1026774000000|2002-07-15 23:00:00|45.525|45.525|44.787|44.787|46.125|46.125|43.2|43.2|41164963
1026860400000|2002-07-16 23:00:00|44.775|44.775|48.21576|48.21576|49.05|49.05|43.65|43.65|68033743
1026946800000|2002-07-17 23:00:00|48.15|48.15|47.31|47.31|48.6|48.6|46.5|46.5|61526116
1027033200000|2002-07-18 23:00:00|46.575|46.575|45.6684|45.6684|46.575|46.575|45|45|56396366
1027292400000|2002-07-21 23:00:00|45.3|45.3|43.61187|43.61187|45.375|45.375|42.15|42.15|42013186
1027378800000|2002-07-22 23:00:00|43.35|43.35|41.7|41.7|44.775|44.775|40.32|40.32|35296486
1027465200000|2002-07-23 23:00:00|41.1|41.1|41.1|41.1|41.79|41.79|39.3|39.3|28173123
1027551600000|2002-07-24 23:00:00|43.425|43.425|43.8|43.8|44.775|44.775|39.9|39.9|70656806
1027638000000|2002-07-25 23:00:00|42.525|42.525|41.502|41.502|42.975|42.975|39.99|39.99|34372473
1027897200000|2002-07-28 23:00:00|41.775|41.775|42.063|42.063|44.532|44.532|40.725|40.725|87945413
1027983600000|2002-07-29 23:00:00|43.5|43.5|42.873|42.873|43.5|43.5|41.55|41.55|26773683
1028070000000|2002-07-30 23:00:00|43.425|43.425|43.8|43.8|44.61|44.61|42.525|42.525|31711253
1028156400000|2002-07-31 23:00:00|42.675|42.675|43.446|43.446|45.225|45.225|42.675|42.675|45679970
1028242800000|2002-08-01 23:00:00|42.375|42.375|42.6051|42.6051|43.35|43.35|41.7|41.7|14005200
1028502000000|2002-08-04 23:00:00|42.3|42.3|40.515|40.515|42.3|42.3|39.6|39.6|22824826
1028588400000|2002-08-05 23:00:00|40.425|40.425|39.684|39.684|42.9|42.9|38.856|38.856|28547816
1028674800000|2002-08-06 23:00:00|42.6|42.6|44.3112|44.3112|45|45|41.7|41.7|76026883
1028761200000|2002-08-07 23:00:00|44.1|44.1|42.9249|42.9249|44.325|44.325|42.45|42.45|25258110
1028847600000|2002-08-08 23:00:00|44.175|44.175|42.9|42.9|45.12|45.12|41.7|41.7|51860343
1029106800000|2002-08-11 23:00:00|42.675|42.675|41.85|41.85|46.194|46.194|41.07|41.07|27944100
1029193200000|2002-08-12 23:00:00|42|42|39.5289|39.5289|42.375|42.375|38.775|38.775|35998510
1029279600000|2002-08-13 23:00:00|39.9|39.9|39.375|39.375|40.65|40.65|38.568|38.568|70960330
1029366000000|2002-08-14 23:00:00|40.35|40.35|39|39|40.8|40.8|38.175|38.175|45096270
1029452400000|2002-08-15 23:00:00|39.375|39.375|38.4768|38.4768|39.9|39.9|37.575|37.575|34662683
1029711600000|2002-08-18 23:00:00|38.4|38.4|38.78385|38.78385|39.45|39.45|37.5|37.5|40849216
1029798000000|2002-08-19 23:00:00|39.45|39.45|40.09374|40.09374|40.95|40.95|39|39|79429290
1029884400000|2002-08-20 23:00:00|40.05|40.05|40.014|40.014|41.28|41.28|39.627|39.627|51726870
1029970800000|2002-08-21 23:00:00|44.7|44.7|46.35|46.35|46.5|46.5|42.51|42.51|244492636
1030057200000|2002-08-22 23:00:00|46.05|46.05|44.52|44.52|47.4|47.4|44.1|44.1|121789856
1030402800000|2002-08-26 23:00:00|42.375|42.375|43.65|43.65|44.85|44.85|42.027|42.027|36462606
1030489200000|2002-08-27 23:00:00|43.125|43.125|42.3|42.3|43.8|43.8|40.884|40.884|45770273
1030575600000|2002-08-28 23:00:00|40.8|40.8|41.628|41.628|42.675|42.675|40.74|40.74|19008260
1030662000000|2002-08-29 23:00:00|41.925|41.925|42.741|42.741|44.25|44.25|41.1|41.1|38082463
1030921200000|2002-09-01 23:00:00|42.225|42.225|41.427|41.427|42.45|42.45|41.1|41.1|20032146
1031007600000|2002-09-02 23:00:00|40.125|40.125|40.275|40.275|41.382|41.382|39.3|39.3|64712610
1031094000000|2002-09-03 23:00:00|40.275|40.275|39.699|39.699|41.1|41.1|39.15|39.15|61500490
1031180400000|2002-09-04 23:00:00|39.45|39.45|36.99249|36.99249|40.332|40.332|36.6|36.6|58373033
1031266800000|2002-09-05 23:00:00|37.2|37.2|37.641|37.641|38.475|38.475|36.9|36.9|67429850
1031526000000|2002-09-08 23:00:00|38.1|38.1|38.418|38.418|38.775|38.775|36.9|36.9|52176556
1031612400000|2002-09-09 23:00:00|39|39|39.519|39.519|40.35|40.35|38.25|38.25|52270993
1031698800000|2002-09-10 23:00:00|40.35|40.35|39.98367|39.98367|40.365|40.365|39.3|39.3|20469266
1031785200000|2002-09-11 23:00:00|39.9|39.9|38.943|38.943|40.275|40.275|38.25|38.25|30379420
1031871600000|2002-09-12 23:00:00|38.4|38.4|37.1736|37.1736|38.82|38.82|36.525|36.525|30381193
1032130800000|2002-09-15 23:00:00|37.8|37.8|36.9|36.9|38.25|38.25|36.3|36.3|23078683
1032217200000|2002-09-16 23:00:00|37.2|37.2|36.882|36.882|37.995|37.995|35.325|35.325|28816983
1032303600000|2002-09-17 23:00:00|35.1|35.1|34.1469|34.1469|35.625|35.625|33.375|33.375|57886693
1032390000000|2002-09-18 23:00:00|33.75|33.75|32.274|32.274|35.175|35.175|30.675|30.675|53757703
1032476400000|2002-09-19 23:00:00|32.55|32.55|33.549|33.549|43.5|43.5|31.35|31.35|85798216
1032735600000|2002-09-22 23:00:00|33.75|33.75|32.4105|32.4105|34.5|34.5|30.9|30.9|29845250
1032822000000|2002-09-23 23:00:00|31.65|31.65|31.125|31.125|32.7|32.7|30.375|30.375|38060450
1032908400000|2002-09-24 23:00:00|30.975|30.975|32.85|32.85|33.675|33.675|30.672|30.672|47035076
1032994800000|2002-09-25 23:00:00|31.575|31.575|32.85|32.85|32.85|32.85|31.35|31.35|36830753
1033081200000|2002-09-26 23:00:00|32.4|32.4|31.95|31.95|32.4|32.4|31.125|31.125|32668636
1033340400000|2002-09-29 23:00:00|30.825|30.825|30.399|30.399|31.65|31.65|29.625|29.625|44210300
1033426800000|2002-09-30 23:00:00|30.225|30.225|30.6|30.6|31.161|31.161|29.55|29.55|53480016
1033513200000|2002-10-01 23:00:00|31.575|31.575|30.795|30.795|31.941|31.941|29.55|29.55|38395680
1033599600000|2002-10-02 23:00:00|31.2|31.2|32.202|32.202|32.625|32.625|30|30|41802990
1033686000000|2002-10-03 23:00:00|31.2|31.2|30.9|30.9|32.7|32.7|29.736|29.736|121272743
1033945200000|2002-10-06 23:00:00|30.3|30.3|29.55|29.55|30.9|30.9|28.596|28.596|70267543
1034031600000|2002-10-07 23:00:00|30.675|30.675|29.745|29.745|31.089|31.089|29.61|29.61|28972650
1034118000000|2002-10-08 23:00:00|30|30|29.94|29.94|30.3|30.3|28.275|28.275|34850183
1034204400000|2002-10-09 23:00:00|28.65|28.65|27.603|27.603|29.478|29.478|27.225|27.225|57012933
1034290800000|2002-10-10 23:00:00|29.25|29.25|30.021|30.021|30.9|30.9|28.35|28.35|75989043
1034550000000|2002-10-13 23:00:00|30.15|30.15|29.496|29.496|30.45|30.45|29.04|29.04|29480203
1034636400000|2002-10-14 23:00:00|29.25|29.25|30|30|31.194|31.194|29.238|29.238|70125256
1034722800000|2002-10-15 23:00:00|29.4|29.4|30.9465|30.9465|32.55|32.55|29.199|29.199|99241843
1034809200000|2002-10-16 23:00:00|29.7|29.7|31.467|31.467|31.95|31.95|29.7|29.7|104881213
1034895600000|2002-10-17 23:00:00|31.2|31.2|31.425|31.425|32.397|32.397|30.525|30.525|39395886
1035154800000|2002-10-20 23:00:00|31.8|31.8|31.51185|31.51185|32.175|32.175|31.125|31.125|32714996
1035241200000|2002-10-21 23:00:00|30.9|30.9|31.46931|31.46931|32.4|32.4|30.03|30.03|34706656
1035327600000|2002-10-22 23:00:00|31.425|31.425|30.837|30.837|31.425|31.425|30.525|30.525|25030576
1035414000000|2002-10-23 23:00:00|30.9|30.9|31.383|31.383|32.529|32.529|30.9|30.9|33441760
1035500400000|2002-10-24 23:00:00|31.275|31.275|30.6|30.6|31.425|31.425|30.075|30.075|28380743
1035763200000|2002-10-28 00:00:00|31.125|31.125|31.35|31.35|32.085|32.085|30.9|30.9|26986916
1035849600000|2002-10-29 00:00:00|31.425|31.425|29.925|29.925|31.425|31.425|29.649|29.649|43019763
1035936000000|2002-10-30 00:00:00|30.075|30.075|30.075|30.075|30.75|30.75|29.775|29.775|33202973
1036022400000|2002-10-31 00:00:00|29.4|29.4|30.9879|30.9879|31.5|31.5|29.289|29.289|44925776
1036108800000|2002-11-01 00:00:00|31.2|31.2|30.723|30.723|31.425|31.425|30.3|30.3|33090550
1036368000000|2002-11-04 00:00:00|31.35|31.35|34.995|34.995|36.225|36.225|30.381|30.381|183991606
1036454400000|2002-11-05 00:00:00|35.4|35.4|35.1|35.1|35.7|35.7|34.425|34.425|66986756
1036540800000|2002-11-06 00:00:00|35.25|35.25|35.625|35.625|37.248|37.248|35.04|35.04|100636516
1036627200000|2002-11-07 00:00:00|35.25|35.25|36.657|36.657|38.25|38.25|35.025|35.025|57596023
1036713600000|2002-11-08 00:00:00|35.85|35.85|34.5|34.5|36.825|36.825|33.9|33.9|47915600
1036972800000|2002-11-11 00:00:00|34.2|34.2|33.771|33.771|34.5|34.5|33|33|48819540
1037059200000|2002-11-12 00:00:00|33.825|33.825|33.297|33.297|34.14|34.14|32.625|32.625|55762433
1037145600000|2002-11-13 00:00:00|33.675|33.675|32.7|32.7|34.11|34.11|31.8|31.8|64150750
1037232000000|2002-11-14 00:00:00|32.775|32.775|32.0955|32.0955|32.925|32.925|31.41|31.41|34925200
1037318400000|2002-11-15 00:00:00|32.775|32.775|33.075|33.075|33.81|33.81|32.187|32.187|34751896
1037577600000|2002-11-18 00:00:00|33.45|33.45|34.2|34.2|34.275|34.275|32.259|32.259|21240063
1037664000000|2002-11-19 00:00:00|34.2|34.2|33.36|33.36|34.2|34.2|32.85|32.85|31965986
1037750400000|2002-11-20 00:00:00|33.525|33.525|33.477|33.477|34.275|34.275|33.15|33.15|22947683
1037836800000|2002-11-21 00:00:00|33.45|33.45|34.2|34.2|34.5|34.5|32.625|32.625|60254983
1037923200000|2002-11-22 00:00:00|34.35|34.35|35.25|35.25|36.6|36.6|34.137|34.137|40972636
1038182400000|2002-11-25 00:00:00|34.5|34.5|37.134|37.134|37.8|37.8|34.2|34.2|87706073
1038268800000|2002-11-26 00:00:00|37.5|37.5|36.738|36.738|38.025|38.025|36.18|36.18|61243413
1038355200000|2002-11-27 00:00:00|36.9|36.9|37.428|37.428|37.95|37.95|36.06|36.06|43844710
1038441600000|2002-11-28 00:00:00|36.975|36.975|38.68644|38.68644|39.465|39.465|36.9|36.9|53017293
1038528000000|2002-11-29 00:00:00|39|39|39|39|39.6|39.6|38.025|38.025|33416976
1038787200000|2002-12-02 00:00:00|38.7|38.7|39.609|39.609|40.65|40.65|37.8|37.8|44219896
1038873600000|2002-12-03 00:00:00|38.4|38.4|38.7|38.7|39.525|39.525|37.2|37.2|45494780
1038960000000|2002-12-04 00:00:00|37.95|37.95|37.81323|37.81323|38.7222|38.7222|37.05|37.05|48393703
1039046400000|2002-12-05 00:00:00|37.5|37.5|36.075|36.075|37.5|37.5|35.55|35.55|53708400
1039132800000|2002-12-06 00:00:00|35.7|35.7|37.05|37.05|37.2|37.2|35.031|35.031|39611313
1039392000000|2002-12-09 00:00:00|37.35|37.35|36.06|36.06|37.494|37.494|35.475|35.475|35964443
1039478400000|2002-12-10 00:00:00|35.4|35.4|34.95|34.95|38.16|38.16|34.2|34.2|60122000
1039564800000|2002-12-11 00:00:00|34.95|34.95|34.806|34.806|36.102|36.102|33.9|33.9|52819526
1039651200000|2002-12-12 00:00:00|34.95|34.95|33.702|33.702|34.95|34.95|32.7|32.7|63559583
1039737600000|2002-12-13 00:00:00|33.15|33.15|33.342|33.342|34.05|34.05|32.025|32.025|34460066
1039996800000|2002-12-16 00:00:00|33|33|33.855|33.855|34.725|34.725|33|33|27266316
1040083200000|2002-12-17 00:00:00|34.65|34.65|33.15|33.15|34.95|34.95|33.09|33.09|44150990
1040169600000|2002-12-18 00:00:00|33.225|33.225|32.205|32.205|33.516|33.516|31.161|31.161|35613550
1040256000000|2002-12-19 00:00:00|32.1|32.1|31.935|31.935|33.3|33.3|31.425|31.425|23321953
1040342400000|2002-12-20 00:00:00|31.875|31.875|31.812|31.812|32.5614|32.5614|30.744|30.744|22700286
1040601600000|2002-12-23 00:00:00|31.875|31.875|32.34|32.34|32.34|32.34|31.2|31.2|9069076
1040688000000|2002-12-24 00:00:00|31.875|31.875|31.95|31.95|32.1|32.1|31.65|31.65|1764230
1040947200000|2002-12-27 00:00:00|30.6|30.6|31.614|31.614|32.1|32.1|30.6|30.6|14170233
1041206400000|2002-12-30 00:00:00|30.75|30.75|31.52433|31.52433|31.92|31.92|30.675|30.675|17800410
1041292800000|2002-12-31 00:00:00|31.95|31.95|32.1|32.1|32.4|32.4|30.573|30.573|9662120
1041465600000|2003-01-02 00:00:00|31.95|31.95|32.862|32.862|33.825|33.825|31.95|31.95|35549313
1041552000000|2003-01-03 00:00:00|33.15|33.15|33.723|33.723|34.425|34.425|31.125|31.125|35149970
1041811200000|2003-01-06 00:00:00|33.75|33.75|33.699|33.699|33.9|33.9|32.25|32.25|38443493
1041897600000|2003-01-07 00:00:00|33.6|33.6|33.561|33.561|33.75|33.75|32.925|32.925|31267003
1041984000000|2003-01-08 00:00:00|33.6|33.6|33.123|33.123|33.756|33.756|32.7|32.7|47365180
1042070400000|2003-01-09 00:00:00|32.625|32.625|32.7111|32.7111|34.281|34.281|32.025|32.025|71956920
1042156800000|2003-01-10 00:00:00|32.55|32.55|31.713|31.713|32.85|32.85|30.45|30.45|152084940
1042416000000|2003-01-13 00:00:00|32.4|32.4|32.7465|32.7465|33.15|33.15|31.434|31.434|65968956
1042502400000|2003-01-14 00:00:00|33|33|32.38881|32.38881|33.765|33.765|31.5|31.5|55510986
1042588800000|2003-01-15 00:00:00|32.7|32.7|30.975|30.975|32.7|32.7|30.9|30.9|57855300
1042675200000|2003-01-16 00:00:00|31.05|31.05|31.965|31.965|32.025|32.025|30.999|30.999|39388583
1042761600000|2003-01-17 00:00:00|31.725|31.725|31.563|31.563|32.1|32.1|31.2|31.2|25045363
1043020800000|2003-01-20 00:00:00|31.725|31.725|30.6|30.6|31.95|31.95|30.6|30.6|27843860
1043107200000|2003-01-21 00:00:00|31.35|31.35|31.0191|31.0191|31.35|31.35|30.45|30.45|23967723
1043193600000|2003-01-22 00:00:00|30.6|30.6|30.75|30.75|31.125|31.125|30|30|35401656
1043280000000|2003-01-23 00:00:00|30.825|30.825|30.54|30.54|31.35|31.35|30.375|30.375|50513906
1043366400000|2003-01-24 00:00:00|30.6|30.6|29.4|29.4|30.894|30.894|29.16|29.16|53340013
1043625600000|2003-01-27 00:00:00|28.8|28.8|29.25|29.25|29.994|29.994|28.155|28.155|51545476
1043712000000|2003-01-28 00:00:00|29.4|29.4|28.719|28.719|29.4|29.4|28.425|28.425|34706563
1043798400000|2003-01-29 00:00:00|28.2|28.2|28.35|28.35|29.652|29.652|26.76|26.76|64351983
1043884800000|2003-01-30 00:00:00|28.8|28.8|30|30|30.15|30.15|28.05|28.05|62857653
1043971200000|2003-01-31 00:00:00|28.65|28.65|29.325|29.325|29.85|29.85|28.65|28.65|57552530
1044230400000|2003-02-03 00:00:00|29.7|29.7|30|30|31.332|31.332|29.313|29.313|46351300
1044316800000|2003-02-04 00:00:00|30.075|30.075|28.635|28.635|30.195|30.195|28.05|28.05|53156686
1044403200000|2003-02-05 00:00:00|28.125|28.125|28.575|28.575|28.665|28.665|27.525|27.525|71332623
1044489600000|2003-02-06 00:00:00|28.5|28.5|28.098|28.098|28.95|28.95|27.45|27.45|53021160
1044576000000|2003-02-07 00:00:00|28.2|28.2|27.07446|27.07446|28.89|28.89|26.1|26.1|98346926
1044835200000|2003-02-10 00:00:00|25.8|25.8|25.35|25.35|27.375|27.375|25.2|25.2|68366736
1044921600000|2003-02-11 00:00:00|25.425|25.425|25.692|25.692|26.55|26.55|25.245|25.245|115810183
1045008000000|2003-02-12 00:00:00|26.25|26.25|25.65|25.65|27.462|27.462|25.5|25.5|31283796
1045094400000|2003-02-13 00:00:00|25.425|25.425|24.6|24.6|25.725|25.725|24.525|24.525|92004673
1045180800000|2003-02-14 00:00:00|24.825|24.825|25.086|25.086|25.374|25.374|24.075|24.075|62818320
1045440000000|2003-02-17 00:00:00|24.9|24.9|25.5|25.5|25.875|25.875|24.306|24.306|39547503
1045526400000|2003-02-18 00:00:00|25.65|25.65|25.86852|25.86852|26.25|26.25|25.2|25.2|106919473
1045612800000|2003-02-19 00:00:00|25.65|25.65|25.9947|25.9947|27.438|27.438|24.975|24.975|87944966
1045699200000|2003-02-20 00:00:00|26.1|26.1|24.83121|24.83121|27|27|24.306|24.306|92284606
1045785600000|2003-02-21 00:00:00|24.9|24.9|23.9475|23.9475|26.4|26.4|23.736|23.736|55979370
1046044800000|2003-02-24 00:00:00|23.85|23.85|23.72826|23.72826|24.9|24.9|23.175|23.175|54945296
1046131200000|2003-02-25 00:00:00|23.175|23.175|23.00256|23.00256|23.844|23.844|22.53|22.53|77449336
1046217600000|2003-02-26 00:00:00|23.4|23.4|22.425|22.425|23.775|23.775|20.37|20.37|122180653
1046304000000|2003-02-27 00:00:00|21.45|21.45|22.659|22.659|23.775|23.775|21.15|21.15|161208783
1046390400000|2003-02-28 00:00:00|23.1|23.1|23.85|23.85|24.069|24.069|23.1|23.1|122298053
1046649600000|2003-03-03 00:00:00|24|24|23.7825|23.7825|24.45|24.45|23.19|23.19|126259130
1046736000000|2003-03-04 00:00:00|26.25|26.25|24.49623|24.49623|26.55|26.55|22.731|22.731|328427533
1046822400000|2003-03-05 00:00:00|22.2|22.2|22.47606|22.47606|23.271|23.271|21.3|21.3|137523663
1046908800000|2003-03-06 00:00:00|22.8|22.8|22.3038|22.3038|23.07|23.07|21.675|21.675|133646473
1046995200000|2003-03-07 00:00:00|22.125|22.125|21.72171|21.72171|22.2|22.2|21.45|21.45|82507170
1047254400000|2003-03-10 00:00:00|21.9|21.9|21.0315|21.0315|22.089|22.089|20.85|20.85|61859133
1047340800000|2003-03-11 00:00:00|21.075|21.075|20.925|20.925|21.8562|21.8562|20.4|20.4|33653123
1047427200000|2003-03-12 00:00:00|20.7|20.7|19.65|19.65|20.925|20.925|19.2|19.2|91538606
1047513600000|2003-03-13 00:00:00|19.8|19.8|20.028|20.028|20.85|20.85|19.5|19.5|114310350
1047600000000|2003-03-14 00:00:00|20.775|20.775|21.198|21.198|22.2|22.2|20.25|20.25|97310506
1047859200000|2003-03-17 00:00:00|20.625|20.625|22.8|22.8|35.1|35.1|19.752|19.752|56453133
1047945600000|2003-03-18 00:00:00|22.8|22.8|24.309|24.309|26.325|26.325|21.555|21.555|174383346
1048032000000|2003-03-19 00:00:00|24.825|24.825|24.525|24.525|25.65|25.65|23.925|23.925|102554936
1048118400000|2003-03-20 00:00:00|24.15|24.15|24.285|24.285|25.131|25.131|23.22|23.22|59826456
1048204800000|2003-03-21 00:00:00|24|24|24.9|24.9|25.35|25.35|23.34|23.34|105918910
1048464000000|2003-03-24 00:00:00|25.35|25.35|24.18783|24.18783|25.8|25.8|22.8|22.8|83491910
1048550400000|2003-03-25 00:00:00|23.85|23.85|24.075|24.075|24.675|24.675|22.077|22.077|73534590
1048636800000|2003-03-26 00:00:00|24.15|24.15|22.95|22.95|24.21|24.21|22.83|22.83|62379423
1048723200000|2003-03-27 00:00:00|22.8|22.8|23.145|23.145|23.757|23.757|22.65|22.65|60366443
1048809600000|2003-03-28 00:00:00|23.25|23.25|23.0538|23.0538|25.194|25.194|21.825|21.825|68643776
1049065200000|2003-03-30 23:00:00|21.9|21.9|21.225|21.225|25.221|25.221|21.075|21.075|30900036
1049151600000|2003-03-31 23:00:00|21.6|21.6|22.245|22.245|23.457|23.457|21.6|21.6|36314323
1049238000000|2003-04-01 23:00:00|23.1|23.1|23.883|23.883|23.925|23.925|22.95|22.95|50537493
1049324400000|2003-04-02 23:00:00|23.7|23.7|23.85759|23.85759|24.357|24.357|21.159|21.159|54066183
1049410800000|2003-04-03 23:00:00|23.925|23.925|24.396|24.396|24.975|24.975|23.436|23.436|74363920
1049670000000|2003-04-06 23:00:00|25.05|25.05|26.763|26.763|28.005|28.005|24.663|24.663|131968423
1049756400000|2003-04-07 23:00:00|26.475|26.475|26.145|26.145|26.925|26.925|25.725|25.725|66381653
1049842800000|2003-04-08 23:00:00|26.25|26.25|25.638|25.638|26.43|26.43|25.35|25.35|46247316
1049929200000|2003-04-09 23:00:00|25.35|25.35|24.825|24.825|25.71|25.71|24.15|24.15|47747183
1050015600000|2003-04-10 23:00:00|24.45|24.45|24.498|24.498|25.8|25.8|23.7|23.7|34337746
1050274800000|2003-04-13 23:00:00|24.675|24.675|24.969|24.969|28.125|28.125|24.267|24.267|43092820
1050361200000|2003-04-14 23:00:00|25.8|25.8|26.12274|26.12274|26.625|26.625|25.05|25.05|38727843
1050447600000|2003-04-15 23:00:00|27|27|26.07|26.07|27.594|27.594|25.5|25.5|58835853
1050534000000|2003-04-16 23:00:00|26.025|26.025|26.076|26.076|26.4|26.4|25.8|25.8|10275366
1050966000000|2003-04-21 23:00:00|26.4|26.4|26.775|26.775|27.135|27.135|26.025|26.025|44145673
1051052400000|2003-04-22 23:00:00|26.325|26.325|25.12497|25.12497|27.6|27.6|25.12497|25.12497|61874980
1051138800000|2003-04-23 23:00:00|25.875|25.875|25.8|25.8|27.375|27.375|25.02|25.02|41855540
1051225200000|2003-04-24 23:00:00|25.35|25.35|25.44|25.44|26.85|26.85|24.84|24.84|66569870
1051484400000|2003-04-27 23:00:00|25.575|25.575|25.875|25.875|27|27|25.212|25.212|54519040
1051570800000|2003-04-28 23:00:00|26.7|26.7|27.795|27.795|29.1|29.1|26.1|26.1|71059970
1051657200000|2003-04-29 23:00:00|27.6|27.6|27.17676|27.17676|27.675|27.675|26.85|26.85|60305013
1051743600000|2003-04-30 23:00:00|27.075|27.075|26.85|26.85|27.162|27.162|26.7|26.7|20469073
1051830000000|2003-05-01 23:00:00|26.85|26.85|26.85|26.85|28.8|28.8|26.202|26.202|64351233
1052175600000|2003-05-05 23:00:00|28.5|28.5|30.78|30.78|31.125|31.125|28.2|28.2|130156890
1052262000000|2003-05-06 23:00:00|31.275|31.275|31.416|31.416|32.475|32.475|30.381|30.381|146129623
1052348400000|2003-05-07 23:00:00|30.6|30.6|29.064|29.064|30.6|30.6|28.65|28.65|68462346
1052434800000|2003-05-08 23:00:00|29.625|29.625|29.34|29.34|29.625|29.625|28.5|28.5|22395996
1052694000000|2003-05-11 23:00:00|29.475|29.475|29.169|29.169|29.775|29.775|28.875|28.875|39701936
1052780400000|2003-05-12 23:00:00|29.1|29.1|29.541|29.541|30.1725|30.1725|28.05|28.05|43204956
1052866800000|2003-05-13 23:00:00|29.25|29.25|28.728|28.728|29.475|29.475|28.506|28.506|63825380
1052953200000|2003-05-14 23:00:00|28.875|28.875|29.11251|29.11251|29.625|29.625|28.482|28.482|76748306
1053039600000|2003-05-15 23:00:00|29.4|29.4|29.025|29.025|29.85|29.85|28.8|28.8|54549080
1053298800000|2003-05-18 23:00:00|29.025|29.025|28.671|28.671|29.694|29.694|28.35|28.35|93496463
1053385200000|2003-05-19 23:00:00|28.425|28.425|29.2125|29.2125|29.325|29.325|28.425|28.425|40176826
1053471600000|2003-05-20 23:00:00|29.4|29.4|28.0332|28.0332|29.55|29.55|27.336|27.336|94211803
1053558000000|2003-05-21 23:00:00|28.5|28.5|28.8|28.8|29.1897|29.1897|28.2|28.2|31963140
1053644400000|2003-05-22 23:00:00|29.25|29.25|28.869|28.869|29.7|29.7|26.274|26.274|23686140
1053990000000|2003-05-26 23:00:00|28.425|28.425|27.981|27.981|29.175|29.175|27.525|27.525|40209696
1054076400000|2003-05-27 23:00:00|29.325|29.325|29.85|29.85|30.06|30.06|29.1|29.1|43211770
1054162800000|2003-05-28 23:00:00|28.5|28.5|32.07|32.07|33.45|33.45|28.5|28.5|315350450
1054249200000|2003-05-29 23:00:00|33.075|33.075|37.125|37.125|39.9|39.9|31.356|31.356|323354770
1054508400000|2003-06-01 23:00:00|37.5|37.5|36.585|36.585|38.16|38.16|35.1|35.1|119183606
1054594800000|2003-06-02 23:00:00|36|36|35.5677|35.5677|36.6|36.6|35.025|35.025|48627070
1054681200000|2003-06-03 23:00:00|35.7|35.7|35.775|35.775|36.675|36.675|35.25|35.25|41621283
1054767600000|2003-06-04 23:00:00|36.15|36.15|37.11|37.11|37.575|37.575|35.406|35.406|54595996
1054854000000|2003-06-05 23:00:00|37.2|37.2|37.05|37.05|40.314|40.314|36.975|36.975|118885820
1055113200000|2003-06-08 23:00:00|39.225|39.225|40.197|40.197|40.719|40.719|38.391|38.391|47637113
1055199600000|2003-06-09 23:00:00|39.6|39.6|38.15433|38.15433|39.798|39.798|37.368|37.368|66552056
1055286000000|2003-06-10 23:00:00|36.675|36.675|37.60506|37.60506|38.544|38.544|36.525|36.525|52574570
1055372400000|2003-06-11 23:00:00|38.25|38.25|37.6191|37.6191|40.05|40.05|36.936|36.936|39174813
1055458800000|2003-06-12 23:00:00|37.275|37.275|36.83148|36.83148|37.944|37.944|36.15|36.15|40298046
1055718000000|2003-06-15 23:00:00|37.2|37.2|37.53|37.53|38.34|38.34|36.3|36.3|30864363
1055804400000|2003-06-16 23:00:00|37.5|37.5|39.75|39.75|40.932|40.932|37.497|37.497|78216580
1055890800000|2003-06-17 23:00:00|39.6|39.6|39.69|39.69|40.551|40.551|39.3|39.3|63105483
1055977200000|2003-06-18 23:00:00|39.9|39.9|38.70135|38.70135|40.5|40.5|37.806|37.806|43235863
1056063600000|2003-06-19 23:00:00|39|39|39.375|39.375|39.6|39.6|37.5|37.5|98104800
1056322800000|2003-06-22 23:00:00|39.3|39.3|38.1|38.1|39.6|39.6|38.1|38.1|55962686
1056409200000|2003-06-23 23:00:00|38.1|38.1|37.875|37.875|39.3|39.3|37.2|37.2|44430900
1056495600000|2003-06-24 23:00:00|38.925|38.925|39.141|39.141|39.18|39.18|36.999|36.999|40467076
1056582000000|2003-06-25 23:00:00|37.5|37.5|38.325|38.325|39.15|39.15|37.5|37.5|19581326
1056668400000|2003-06-26 23:00:00|39|39|39.339|39.339|39.975|39.975|37.095|37.095|47962006
1056927600000|2003-06-29 23:00:00|38.7|38.7|38.475|38.475|39.6|39.6|38.214|38.214|31712773
1057014000000|2003-06-30 23:00:00|38.625|38.625|37.9248|37.9248|39|39|36.009|36.009|48356083
1057100400000|2003-07-01 23:00:00|38.7|38.7|38.9031|38.9031|42.384|42.384|38.1|38.1|34476653
1057186800000|2003-07-02 23:00:00|39|39|39.69546|39.69546|40.218|40.218|38.553|38.553|47801226
1057273200000|2003-07-03 23:00:00|39.225|39.225|39.075|39.075|40.05|40.05|38.4|38.4|42642910
1057532400000|2003-07-06 23:00:00|39.6|39.6|42.918|42.918|43.35|43.35|39.6|39.6|120523043
1057618800000|2003-07-07 23:00:00|42.9|42.9|43.6578|43.6578|44.175|44.175|42.177|42.177|88468716
1057705200000|2003-07-08 23:00:00|43.05|43.05|43.863|43.863|44.325|44.325|42.945|42.945|101862003
1057791600000|2003-07-09 23:00:00|43.425|43.425|42.315|42.315|43.65|43.65|42.15|42.15|91594836
1057878000000|2003-07-10 23:00:00|41.925|41.925|41.7576|41.7576|42.525|42.525|41.4|41.4|56271990
1058137200000|2003-07-13 23:00:00|42|42|42.897|42.897|43.5|43.5|39.6|39.6|38133303
1058223600000|2003-07-14 23:00:00|43.35|43.35|43.191|43.191|43.5|43.5|42.078|42.078|21080910
1058310000000|2003-07-15 23:00:00|43.2|43.2|42.7452|42.7452|43.8|43.8|42.3|42.3|48500636
1058396400000|2003-07-16 23:00:00|42.9|42.9|41.721|41.721|42.9|42.9|41.4|41.4|77994126
1058482800000|2003-07-17 23:00:00|41.4|41.4|41.7|41.7|43.2|43.2|41.025|41.025|56856593
1058742000000|2003-07-20 23:00:00|41.625|41.625|41.72085|41.72085|42.6|42.6|41.4|41.4|29302946
1058828400000|2003-07-21 23:00:00|41.55|41.55|41.421|41.421|42.363|42.363|40.95|40.95|36661640
1058914800000|2003-07-22 23:00:00|42|42|40.5|40.5|42.6|42.6|40.185|40.185|67690316
1059001200000|2003-07-23 23:00:00|40.8|40.8|41.979|41.979|42.918|42.918|40.254|40.254|57060386
1059087600000|2003-07-24 23:00:00|41.1|41.1|42.525|42.525|42.6177|42.6177|40.785|40.785|38917733
1059346800000|2003-07-27 23:00:00|42.6|42.6|43.398|43.398|43.8|43.8|42.054|42.054|51344490
1059433200000|2003-07-28 23:00:00|43.2|43.2|44.57226|44.57226|45.3|45.3|42.9|42.9|106647803
1059519600000|2003-07-29 23:00:00|44.1|44.1|44.22786|44.22786|45.312|45.312|43.875|43.875|91040203
1059606000000|2003-07-30 23:00:00|45.15|45.15|45.75|45.75|46.5|46.5|44.445|44.445|144592496
1059692400000|2003-07-31 23:00:00|45.9|45.9|45.204|45.204|45.9|45.9|44.7|44.7|83681843
1059951600000|2003-08-03 23:00:00|44.7|44.7|44.3778|44.3778|45.153|45.153|44.1|44.1|51571186
1060038000000|2003-08-04 23:00:00|44.4|44.4|43.9809|43.9809|44.925|44.925|43.2|43.2|38634520
1060124400000|2003-08-05 23:00:00|44.1|44.1|43.65|43.65|44.4|44.4|43.572|43.572|84421046
1060210800000|2003-08-06 23:00:00|43.8|43.8|42.9|42.9|43.8|43.8|42.375|42.375|33710900
1060297200000|2003-08-07 23:00:00|42.6|42.6|43.2969|43.2969|43.875|43.875|42.225|42.225|63892403
1060556400000|2003-08-10 23:00:00|43.425|43.425|43.254|43.254|43.5|43.5|36.009|36.009|38232770
1060642800000|2003-08-11 23:00:00|43.35|43.35|43.2|43.2|43.797|43.797|42.45|42.45|24415713
1060729200000|2003-08-12 23:00:00|42|42|43.473|43.473|43.875|43.875|42|42|86176950
1060815600000|2003-08-13 23:00:00|43.5|43.5|43.767|43.767|44.025|44.025|43.275|43.275|83341233
1060902000000|2003-08-14 23:00:00|43.8|43.8|44.6856|44.6856|45.3|45.3|43.503|43.503|41694900
1061161200000|2003-08-17 23:00:00|44.4|44.4|45.14997|45.14997|46.2|46.2|44.397|44.397|21973070
1061247600000|2003-08-18 23:00:00|45|45|45.375|45.375|45.9|45.9|44.499|44.499|62790486
1061334000000|2003-08-19 23:00:00|45.375|45.375|45.471|45.471|46.197|46.197|44.925|44.925|43571080
1061420400000|2003-08-20 23:00:00|45.6|45.6|46.404|46.404|46.8|46.8|45.465|45.465|113694150
1061506800000|2003-08-21 23:00:00|47.1|47.1|49.188|49.188|49.914|49.914|46.263|46.263|82951510
1061852400000|2003-08-25 23:00:00|48.45|48.45|48.468|48.468|49.05|49.05|48|48|47476866
1061938800000|2003-08-26 23:00:00|48.9|48.9|48.6|48.6|49.35|49.35|48.3|48.3|49556916
1062025200000|2003-08-27 23:00:00|48.3|48.3|50.1|50.1|50.325|50.325|47.703|47.703|55734263
1062111600000|2003-08-28 23:00:00|50.175|50.175|50.925|50.925|51.6|51.6|49.488|49.488|65212780
1062370800000|2003-08-31 23:00:00|50.85|50.85|52.6878|52.6878|53.4|53.4|50.754|50.754|59826553
1062457200000|2003-09-01 23:00:00|53.25|53.25|54.018|54.018|54.675|54.675|50.733|50.733|118292500
1062543600000|2003-09-02 23:00:00|54.6|54.6|56.196|56.196|56.925|56.925|54.189|54.189|132772266
1062630000000|2003-09-03 23:00:00|56.775|56.775|55.809|55.809|56.952|56.952|55.05|55.05|100914056
1062716400000|2003-09-04 23:00:00|55.725|55.725|54.7008|54.7008|56.547|56.547|53.7|53.7|181971536
1062975600000|2003-09-07 23:00:00|54|54|54.15|54.15|54.6|54.6|53.103|53.103|97851450
1063062000000|2003-09-08 23:00:00|54|54|53.919|53.919|54.75|54.75|53.4|53.4|92858393
1063148400000|2003-09-09 23:00:00|54.225|54.225|52.35|52.35|54.396|54.396|51.975|51.975|112889606
1063234800000|2003-09-10 23:00:00|51.675|51.675|51.642|51.642|52.65|52.65|50.7|50.7|54653723
1063321200000|2003-09-11 23:00:00|51.75|51.75|52.20879|52.20879|52.725|52.725|50.553|50.553|34835510
1063580400000|2003-09-14 23:00:00|52.35|52.35|53.7|53.7|54.078|54.078|50.733|50.733|38694496
1063666800000|2003-09-15 23:00:00|53.625|53.625|53.1|53.1|53.775|53.775|52.8|52.8|80199413
1063753200000|2003-09-16 23:00:00|53.4|53.4|53.7708|53.7708|54.075|54.075|52.962|52.962|75210103
1063839600000|2003-09-17 23:00:00|53.25|53.25|53.001|53.001|53.925|53.925|52.281|52.281|77371240
1063926000000|2003-09-18 23:00:00|53.325|53.325|53.4|53.4|54.159|54.159|52.926|52.926|51048686
1064185200000|2003-09-21 23:00:00|53.4|53.4|51.762|51.762|54|54|50.4|50.4|69987356
1064271600000|2003-09-22 23:00:00|52.8|52.8|51.975|51.975|52.8|52.8|51.3|51.3|82758450
1064358000000|2003-09-23 23:00:00|52.05|52.05|51.864|51.864|52.4547|52.4547|51.375|51.375|31766430
1064444400000|2003-09-24 23:00:00|51.6|51.6|49.57506|49.57506|51.993|51.993|48.573|48.573|90255430
1064530800000|2003-09-25 23:00:00|49.425|49.425|49.305|49.305|49.875|49.875|48.303|48.303|65484820
1064790000000|2003-09-28 23:00:00|49.5|49.5|49.944|49.944|50.937|50.937|46.509|46.509|35137306
1064876400000|2003-09-29 23:00:00|50.7|50.7|48.237|48.237|50.7|50.7|47.85|47.85|33651620
1064962800000|2003-09-30 23:00:00|48.6|48.6|49.35|49.35|50.175|50.175|47.553|47.553|43877703
1065049200000|2003-10-01 23:00:00|49.5|49.5|50.57175|50.57175|51|51|49.209|49.209|45086253
1065135600000|2003-10-02 23:00:00|50.475|50.475|50.535|50.535|52.725|52.725|49.872|49.872|62514860
1065394800000|2003-10-05 23:00:00|52.05|52.05|51.6375|51.6375|52.125|52.125|50.904|50.904|36540090
1065481200000|2003-10-06 23:00:00|51.15|51.15|51.825|51.825|52.5|52.5|50.628|50.628|25766680
1065567600000|2003-10-07 23:00:00|51.9|51.9|51.687|51.687|52.5|52.5|51.315|51.315|40652080
1065654000000|2003-10-08 23:00:00|52.425|52.425|52.437|52.437|52.95|52.95|49.59|49.59|70154433
1065740400000|2003-10-09 23:00:00|52.05|52.05|53.7336|53.7336|54.048|54.048|51.078|51.078|95928936
1065999600000|2003-10-12 23:00:00|53.775|53.775|53.991|53.991|54.6|54.6|52.95|52.95|29540566
1066086000000|2003-10-13 23:00:00|54|54|54.885|54.885|54.9|54.9|52.503|52.503|48959086
1066172400000|2003-10-14 23:00:00|53.7|53.7|54.525|54.525|54.9|54.9|53.403|53.403|31158460
1066258800000|2003-10-15 23:00:00|53.775|53.775|53.25|53.25|54.114|54.114|52.137|52.137|68779196
1066345200000|2003-10-16 23:00:00|54.6|54.6|54.828|54.828|55.8|55.8|53.625|53.625|102570166
1066604400000|2003-10-19 23:00:00|54.9|54.9|55.95|55.95|56.8809|56.8809|54.003|54.003|67422306
1066690800000|2003-10-20 23:00:00|56.025|56.025|56.085|56.085|56.325|56.325|55.386|55.386|52103410
1066777200000|2003-10-21 23:00:00|55.95|55.95|53.997|53.997|55.95|55.95|53.775|53.775|32849533
1066863600000|2003-10-22 23:00:00|53.1|53.1|53.286|53.286|53.7|53.7|52.713|52.713|55277470
1066950000000|2003-10-23 23:00:00|53.1|53.1|53.21376|53.21376|53.7|53.7|52.95|52.95|12252556
1067212800000|2003-10-27 00:00:00|53.7|53.7|54.075|54.075|54.342|54.342|53.361|53.361|20627100
1067299200000|2003-10-28 00:00:00|54.75|54.75|54.525|54.525|54.804|54.804|53.7|53.7|34020486
1067385600000|2003-10-29 00:00:00|54.45|54.45|55.659|55.659|57.06|57.06|54.333|54.333|41654853
1067472000000|2003-10-30 00:00:00|55.35|55.35|56.166|56.166|57.15|57.15|55.275|55.275|50719813
1067558400000|2003-10-31 00:00:00|58.2|58.2|56.46276|56.46276|58.2|58.2|55.8|55.8|22473490
1067817600000|2003-11-03 00:00:00|57|57|56.856|56.856|57.375|57.375|55.275|55.275|38658810
1067904000000|2003-11-04 00:00:00|57|57|56.17203|56.17203|57.225|57.225|55.95|55.95|57935623
1067990400000|2003-11-05 00:00:00|56.1|56.1|55.725|55.725|56.25|56.25|55.5|55.5|40606403
1068076800000|2003-11-06 00:00:00|55.5|55.5|55.116|55.116|55.725|55.725|54.75|54.75|58490220
1068163200000|2003-11-07 00:00:00|54.975|54.975|55.842|55.842|56.25|56.25|54.975|54.975|92850200
1068422400000|2003-11-10 00:00:00|55.5|55.5|56.025|56.025|56.106|56.106|53.4|53.4|31739300
1068508800000|2003-11-11 00:00:00|55.125|55.125|55.512|55.512|55.8|55.8|54.75|54.75|44451780
1068595200000|2003-11-12 00:00:00|55.275|55.275|55.1736|55.1736|55.8|55.8|54|54|40761300
1068681600000|2003-11-13 00:00:00|55.725|55.725|55.6125|55.6125|55.875|55.875|55.35|55.35|26215000
1068768000000|2003-11-14 00:00:00|55.725|55.725|55.785|55.785|56.1|56.1|55.275|55.275|51023300
1069027200000|2003-11-17 00:00:00|55.275|55.275|54.16014|54.16014|55.275|55.275|53.1|53.1|38493510
1069113600000|2003-11-18 00:00:00|53.625|53.625|54.018|54.018|54.3|54.3|51.54|51.54|80674296
1069200000000|2003-11-19 00:00:00|53.925|53.925|52.95432|52.95432|53.925|53.925|51.84|51.84|76434006
1069286400000|2003-11-20 00:00:00|53.85|53.85|52.125|52.125|53.85|53.85|50.652|50.652|44544073
1069372800000|2003-11-21 00:00:00|51.375|51.375|51.4758|51.4758|53.025|53.025|50.106|50.106|60406286
1069632000000|2003-11-24 00:00:00|52.8|52.8|53.23869|53.23869|53.325|53.325|52.137|52.137|55788233
1069718400000|2003-11-25 00:00:00|53.175|53.175|54.618|54.618|55.05|55.05|52.668|52.668|55473176
1069804800000|2003-11-26 00:00:00|54.75|54.75|55.074|55.074|55.8|55.8|54.225|54.225|123697653
1069891200000|2003-11-27 00:00:00|54.9|54.9|53.973|53.973|54.9|54.9|53.55|53.55|11840696
1069977600000|2003-11-28 00:00:00|54|54|53.475|53.475|54.75|54.75|52.35|52.35|42610276
1070236800000|2003-12-01 00:00:00|53.4|53.4|54.45|54.45|54.6|54.6|52.95|52.95|53222143
1070323200000|2003-12-02 00:00:00|54.675|54.675|54.732|54.732|55.5|55.5|53.925|53.925|64935040
1070409600000|2003-12-03 00:00:00|54.525|54.525|54.84|54.84|55.35|55.35|53.925|53.925|112139186
1070496000000|2003-12-04 00:00:00|54.3|54.3|53.898|53.898|55.059|55.059|52.725|52.725|197541556
1070582400000|2003-12-05 00:00:00|53.25|53.25|52.512|52.512|53.67|53.67|52.35|52.35|80044373
1070841600000|2003-12-08 00:00:00|52.8|52.8|52.5|52.5|53.1459|53.1459|51.6|51.6|84132123
1070928000000|2003-12-09 00:00:00|53.1|53.1|53.106|53.106|53.4|53.4|52.122|52.122|54059030
1071014400000|2003-12-10 00:00:00|52.8|52.8|51.6|51.6|53.2824|53.2824|51.45|51.45|44883880
1071100800000|2003-12-11 00:00:00|52.05|52.05|52.308|52.308|52.7919|52.7919|50.7|50.7|79702410
1071187200000|2003-12-12 00:00:00|52.875|52.875|52.79952|52.79952|53.331|53.331|52.05|52.05|69779706
1071446400000|2003-12-15 00:00:00|53.25|53.25|52.72509|52.72509|53.73|53.73|51.975|51.975|38271703
1071532800000|2003-12-16 00:00:00|52.125|52.125|50.622|50.622|52.3515|52.3515|49.32|49.32|139504370
1071619200000|2003-12-17 00:00:00|50.85|50.85|50.55|50.55|51|51|50.067|50.067|82680663
1071705600000|2003-12-18 00:00:00|50.7|50.7|50.0124|50.0124|50.85|50.85|49.5|49.5|48616916
1071792000000|2003-12-19 00:00:00|50.4|50.4|50.919|50.919|51.4263|51.4263|49.875|49.875|42356663
1072051200000|2003-12-22 00:00:00|50.85|50.85|51.375|51.375|51.6|51.6|50.046|50.046|19986533
1072137600000|2003-12-23 00:00:00|51.45|51.45|51.729|51.729|51.975|51.975|50.85|50.85|26773216
1072224000000|2003-12-24 00:00:00|52.5|52.5|52.2|52.2|53.025|53.025|51.6|51.6|5291650
1072656000000|2003-12-29 00:00:00|51.9|51.9|52.36782|52.36782|53.4105|53.4105|51.225|51.225|16911833
1072742400000|2003-12-30 00:00:00|52.875|52.875|53.1|53.1|54.6|54.6|52.137|52.137|16976020
1072828800000|2003-12-31 00:00:00|53.175|53.175|53.175|53.175|53.7|53.7|52.8|52.8|3217193
1073001600000|2004-01-02 00:00:00|53.925|53.925|53.2932|53.2932|54.375|54.375|52.506|52.506|18566193
1073260800000|2004-01-05 00:00:00|52.8|52.8|52.734|52.734|53.4|53.4|52.275|52.275|46596090
1073347200000|2004-01-06 00:00:00|53.175|53.175|52.5|52.5|53.4|53.4|52.05|52.05|60694456
1073433600000|2004-01-07 00:00:00|52.5|52.5|51.807|51.807|52.8|52.8|51.75|51.75|107843096
1073520000000|2004-01-08 00:00:00|53.025|53.025|52.341|52.341|53.025|53.025|51.9|51.9|112432396
1073606400000|2004-01-09 00:00:00|52.35|52.35|52.35|52.35|52.716|52.716|51.9|51.9|57084990
1073865600000|2004-01-12 00:00:00|52.5|52.5|50.562|50.562|52.5|52.5|50.1|50.1|87700630
1073952000000|2004-01-13 00:00:00|51.15|51.15|50.25|50.25|51.7032|51.7032|50.01|50.01|100680983
1074038400000|2004-01-14 00:00:00|49.8|49.8|50.34405|50.34405|51.15|51.15|49.8|49.8|83522206
1074124800000|2004-01-15 00:00:00|51.15|51.15|52.32855|52.32855|52.533|52.533|50.409|50.409|127819763
1074211200000|2004-01-16 00:00:00|52.35|52.35|52.34799|52.34799|54.9|54.9|52.275|52.275|117741726
1074470400000|2004-01-19 00:00:00|53.925|53.925|54.52125|54.52125|54.873|54.873|53.55|53.55|65774930
1074556800000|2004-01-20 00:00:00|54.45|54.45|52.5|52.5|54.687|54.687|52.2|52.2|83027290
1074643200000|2004-01-21 00:00:00|52.65|52.65|53.175|53.175|53.325|53.325|52.65|52.65|91084813
1074729600000|2004-01-22 00:00:00|53.175|53.175|53.35809|53.35809|53.85|53.85|52.8|52.8|77218500
1074816000000|2004-01-23 00:00:00|53.325|53.325|53.376|53.376|53.82|53.82|52.713|52.713|37072130
1075075200000|2004-01-26 00:00:00|52.5|52.5|53.7|53.7|54.075|54.075|52.275|52.275|86327770
1075161600000|2004-01-27 00:00:00|54.525|54.525|55.623|55.623|56.175|56.175|53.925|53.925|166849220
1075248000000|2004-01-28 00:00:00|55.5|55.5|55.59|55.59|56.175|56.175|54.75|54.75|111165340
1075334400000|2004-01-29 00:00:00|54.825|54.825|55.58175|55.58175|55.65|55.65|54.3|54.3|50212130
1075420800000|2004-01-30 00:00:00|55.275|55.275|56.46672|56.46672|56.793|56.793|54|54|73832246
1075680000000|2004-02-02 00:00:00|55.575|55.575|56.175|56.175|56.7|56.7|55.2|55.2|83185690
1075766400000|2004-02-03 00:00:00|55.8|55.8|55.152|55.152|56.1|56.1|54.675|54.675|69689646
1075852800000|2004-02-04 00:00:00|55.125|55.125|54.5856|54.5856|55.389|55.389|54.075|54.075|60706463
1075939200000|2004-02-05 00:00:00|54.3|54.3|53.802|53.802|54.45|54.45|53.55|53.55|56086266
1076025600000|2004-02-06 00:00:00|53.625|53.625|54.081|54.081|54.825|54.825|53.412|53.412|67253986
1076284800000|2004-02-09 00:00:00|54|54|54.3|54.3|54.45|54.45|54|54|60053190
1076371200000|2004-02-10 00:00:00|53.85|53.85|55.575|55.575|55.875|55.875|53.4|53.4|78849790
1076457600000|2004-02-11 00:00:00|55.575|55.575|56.82|56.82|57.375|57.375|54.9|54.9|107888353
1076544000000|2004-02-12 00:00:00|59.25|59.25|63.852|63.852|63.975|63.975|55.2|55.2|363846603
1076630400000|2004-02-13 00:00:00|64.2|64.2|65.175|65.175|68.73|68.73|63.6|63.6|253223266
1076889600000|2004-02-16 00:00:00|65.4|65.4|66|66|67.5|67.5|59.619|59.619|95077913
1076976000000|2004-02-17 00:00:00|65.775|65.775|67.125|67.125|68.25|68.25|54.831|54.831|116308283
1077062400000|2004-02-18 00:00:00|66.9|66.9|67.6257|67.6257|68.4|68.4|66.6|66.6|157751486
1077148800000|2004-02-19 00:00:00|67.875|67.875|66.75|66.75|67.875|67.875|66|66|91520350
1077235200000|2004-02-20 00:00:00|66.45|66.45|65.5377|65.5377|66.825|66.825|65.4|65.4|48104140
1077494400000|2004-02-23 00:00:00|65.925|65.925|64.935|64.935|66.525|66.525|64.725|64.725|73654826
1077580800000|2004-02-24 00:00:00|64.575|64.575|64.116|64.116|65.175|65.175|63.75|63.75|104578920
1077667200000|2004-02-25 00:00:00|63.825|63.825|64.4433|64.4433|65.025|65.025|63.369|63.369|107197496
1077753600000|2004-02-26 00:00:00|64.5|64.5|64.584|64.584|65.85|65.85|63.822|63.822|62669873
1077840000000|2004-02-27 00:00:00|64.95|64.95|66|66|66.9|66.9|64.761|64.761|71382120
1078099200000|2004-03-01 00:00:00|66.15|66.15|68.025|68.025|68.25|68.25|65.55|65.55|104973710
1078185600000|2004-03-02 00:00:00|68.7|68.7|70.125|70.125|70.275|70.275|67.737|67.737|112756636
1078272000000|2004-03-03 00:00:00|69.45|69.45|70.524|70.524|71.259|71.259|69|69|117710653
1078358400000|2004-03-04 00:00:00|71.1|71.1|70.407|70.407|71.5782|71.5782|70.05|70.05|71677890
1078444800000|2004-03-05 00:00:00|70.725|70.725|69.75|69.75|71.175|71.175|69.375|69.375|86080183
1078704000000|2004-03-08 00:00:00|69.6|69.6|69.762|69.762|70.35|70.35|69.084|69.084|60358826
1078790400000|2004-03-09 00:00:00|69.9|69.9|68.55|68.55|69.9|69.9|68.55|68.55|76442726
1078876800000|2004-03-10 00:00:00|67.5|67.5|65.865|65.865|68.8272|68.8272|65.652|65.652|99401053
1078963200000|2004-03-11 00:00:00|64.875|64.875|63.975|63.975|71.895|71.895|63.15|63.15|107716766
1079049600000|2004-03-12 00:00:00|63.3|63.3|64.557|64.557|65.25|65.25|62.127|62.127|83353576
1079308800000|2004-03-15 00:00:00|64.5|64.5|62.44992|62.44992|64.77|64.77|62.004|62.004|57752900
1079395200000|2004-03-16 00:00:00|62.7|62.7|63.012|63.012|64.068|64.068|62.244|62.244|108856946
1079481600000|2004-03-17 00:00:00|63.075|63.075|64.566|64.566|66.6|66.6|62.793|62.793|61995316
1079568000000|2004-03-18 00:00:00|64.95|64.95|63.915|63.915|65.25|65.25|63.6|63.6|53702926
1079654400000|2004-03-19 00:00:00|64.5|64.5|64.425|64.425|65.1681|65.1681|63.675|63.675|70258990
1079913600000|2004-03-22 00:00:00|64.05|64.05|62.4|62.4|64.05|64.05|61.8|61.8|56300176
1080000000000|2004-03-23 00:00:00|62.25|62.25|62.01462|62.01462|62.913|62.913|61.593|61.593|87358473
1080086400000|2004-03-24 00:00:00|61.8|61.8|62.4|62.4|62.85|62.85|61.683|61.683|80195703
1080172800000|2004-03-25 00:00:00|62.25|62.25|64.149|64.149|65.1|65.1|62.25|62.25|117154230
1080259200000|2004-03-26 00:00:00|65.25|65.25|66.363|66.363|66.45|66.45|65.25|65.25|119161626
1080514800000|2004-03-28 23:00:00|66.3|66.3|68.025|68.025|68.175|68.175|60.42|60.42|70957940
1080601200000|2004-03-29 23:00:00|67.5|67.5|67.3914|67.3914|67.8|67.8|66.75|66.75|58944710
1080687600000|2004-03-30 23:00:00|66.975|66.975|67.5|67.5|68.0829|68.0829|66.6|66.6|54596013
1080774000000|2004-03-31 23:00:00|67.2|67.2|67.317|67.317|68.025|68.025|67.05|67.05|76538836
1080860400000|2004-04-01 23:00:00|68.025|68.025|67.57398|67.57398|69.15|69.15|67.257|67.257|61333703
1081119600000|2004-04-04 23:00:00|68.325|68.325|68.361|68.361|69|69|66.459|66.459|51398216
1081206000000|2004-04-05 23:00:00|68.775|68.775|68.55|68.55|69.075|69.075|67.2|67.2|46829876
1081292400000|2004-04-06 23:00:00|69.3|69.3|66.075|66.075|70.5|70.5|66.075|66.075|114735253
1081378800000|2004-04-07 23:00:00|67.5|67.5|69.47226|69.47226|69.6|69.6|66.9|66.9|111837180
1081810800000|2004-04-12 23:00:00|68.85|68.85|70.66236|70.66236|71.025|71.025|68.4|68.4|45713400
1081897200000|2004-04-13 23:00:00|69|69|68.625|68.625|70.5|70.5|68.175|68.175|38210876
1081983600000|2004-04-14 23:00:00|68.625|68.625|68.4831|68.4831|68.85|68.85|68.1|68.1|63131033
1082070000000|2004-04-15 23:00:00|68.25|68.25|68.295|68.295|68.7|68.7|68.025|68.025|64315906
1082329200000|2004-04-18 23:00:00|67.95|67.95|68.364|68.364|68.775|68.775|67.785|67.785|30217333
1082415600000|2004-04-19 23:00:00|68.625|68.625|70.66842|70.66842|70.95|70.95|68.238|68.238|72961063
1082502000000|2004-04-20 23:00:00|69.675|69.675|69.582|69.582|70.3407|70.3407|68.925|68.925|45021490
1082588400000|2004-04-21 23:00:00|69.6|69.6|67.6128|67.6128|69.6|69.6|67.125|67.125|64997416
1082674800000|2004-04-22 23:00:00|67.8|67.8|68.90289|68.90289|69.3|69.3|67.8|67.8|41300916
1082934000000|2004-04-25 23:00:00|68.85|68.85|71.625|71.625|72.09|72.09|68.676|68.676|100934350
1083020400000|2004-04-26 23:00:00|71.7|71.7|71.7|71.7|72.0225|72.0225|70.65|70.65|61810160
1083106800000|2004-04-27 23:00:00|71.775|71.775|71.07564|71.07564|72|72|70.65|70.65|81235793
1083193200000|2004-04-28 23:00:00|70.95|70.95|70.518|70.518|71.4261|71.4261|69.75|69.75|58225993
1083279600000|2004-04-29 23:00:00|69.45|69.45|69.45|69.45|70.4454|70.4454|69.15|69.15|56298350
1083625200000|2004-05-03 23:00:00|70.275|70.275|71.40375|71.40375|72|72|69.591|69.591|54543660
1083711600000|2004-05-04 23:00:00|71.475|71.475|72.225|72.225|72.975|72.975|70.8|70.8|151478326
1083798000000|2004-05-05 23:00:00|72.225|72.225|71.1195|71.1195|72.225|72.225|67.734|67.734|73133063
1083884400000|2004-05-06 23:00:00|70.35|70.35|69.34653|69.34653|70.35|70.35|68.325|68.325|66393553
1084143600000|2004-05-09 23:00:00|68.1|68.1|65.96721|65.96721|68.8494|68.8494|65.4|65.4|101567133
1084230000000|2004-05-10 23:00:00|66|66|66.582|66.582|67.6212|67.6212|65.493|65.493|73971166
1084316400000|2004-05-11 23:00:00|66.825|66.825|64.5|64.5|67.119|67.119|64.35|64.35|106117863
1084402800000|2004-05-12 23:00:00|64.5|64.5|65.745|65.745|66.666|66.666|64.38|64.38|77453886
1084489200000|2004-05-13 23:00:00|66.075|66.075|65.904|65.904|66.75|66.75|64.8|64.8|56627060
1084748400000|2004-05-16 23:00:00|65.1|65.1|63.519|63.519|66.2694|66.2694|63.342|63.342|68430420
1084834800000|2004-05-17 23:00:00|63.6|63.6|63.3|63.3|64.725|64.725|63.255|63.255|84092640
1084921200000|2004-05-18 23:00:00|64.2|64.2|65.601|65.601|65.85|65.85|64.2|64.2|77896006
1085007600000|2004-05-19 23:00:00|65.4|65.4|64.425|64.425|65.55|65.55|64.35|64.35|30504230
1085094000000|2004-05-20 23:00:00|64.725|64.725|64.56573|64.56573|65.25|65.25|64.104|64.104|38253350
1085353200000|2004-05-23 23:00:00|64.125|64.125|64.8789|64.8789|65.4|65.4|63.9|63.9|28977453
1085439600000|2004-05-24 23:00:00|63.975|63.975|63.9711|63.9711|65.4|65.4|63.387|63.387|62409280
1085526000000|2004-05-25 23:00:00|64.05|64.05|65.1|65.1|65.25|65.25|63.42|63.42|67369316
1085612400000|2004-05-26 23:00:00|65.1|65.1|65.4|65.4|65.775|65.775|64.8|64.8|44330310
1085698800000|2004-05-27 23:00:00|65.325|65.325|67.725|67.725|67.725|67.725|65.214|65.214|54075000
1086044400000|2004-05-31 23:00:00|66.6|66.6|66.525|66.525|66.9|66.9|66.075|66.075|50440680
1086130800000|2004-06-01 23:00:00|66.525|66.525|67.71426|67.71426|68.25|68.25|66|66|73710896
1086217200000|2004-06-02 23:00:00|67.2|67.2|68.7|68.7|69.0294|69.0294|67.2|67.2|84032193
1086303600000|2004-06-03 23:00:00|68.4|68.4|68.7|68.7|70.2|70.2|68.142|68.142|77724450
1086562800000|2004-06-06 23:00:00|70.875|70.875|70.827|70.827|71.388|71.388|69.948|69.948|73775106
1086649200000|2004-06-07 23:00:00|71.1|71.1|71.85|71.85|72|72|70.575|70.575|43677590
1086735600000|2004-06-08 23:00:00|72|72|71.781|71.781|73.3131|73.3131|71.208|71.208|90937876
1086822000000|2004-06-09 23:00:00|71.25|71.25|71.04|71.04|71.7|71.7|70.125|70.125|72461553
1086908400000|2004-06-10 23:00:00|70.2|70.2|70.65003|70.65003|71.055|71.055|70.2|70.2|10523273
1087167600000|2004-06-13 23:00:00|70.275|70.275|69.3|69.3|71.2101|71.2101|69.075|69.075|30625486
1087254000000|2004-06-14 23:00:00|69.15|69.15|69.45|69.45|69.8424|69.8424|69.075|69.075|45366543
1087340400000|2004-06-15 23:00:00|69.3|69.3|69.78696|69.78696|70.509|70.509|68.877|68.877|71286013
1087426800000|2004-06-16 23:00:00|69|69|69.84|69.84|70.8|70.8|69|69|33455280
1087513200000|2004-06-17 23:00:00|69.6|69.6|69.97506|69.97506|70.5|70.5|66.975|66.975|27196450
1087772400000|2004-06-20 23:00:00|69.75|69.75|70.563|70.563|71.187|71.187|69.687|69.687|57608370
1087858800000|2004-06-21 23:00:00|70.05|70.05|70.926|70.926|71.4|71.4|70.05|70.05|69024403
1087945200000|2004-06-22 23:00:00|71.025|71.025|71.61|71.61|71.8827|71.8827|70.887|70.887|73453110
1088031600000|2004-06-23 23:00:00|71.7|71.7|72.858|72.858|73.125|73.125|71.55|71.55|43581510
1088118000000|2004-06-24 23:00:00|72.15|72.15|72.453|72.453|73.2|73.2|72.075|72.075|20055180
1088377200000|2004-06-27 23:00:00|72.75|72.75|73.7631|73.7631|74.025|74.025|72.552|72.552|49491610
1088463600000|2004-06-28 23:00:00|73.95|73.95|73.74|73.74|74.925|74.925|73.275|73.275|56105350
1088550000000|2004-06-29 23:00:00|74.925|74.925|75.525|75.525|75.75|75.75|69.951|69.951|68055206
1088636400000|2004-06-30 23:00:00|75.375|75.375|74.46618|74.46618|75.825|75.825|74.1|74.1|47662780
1088722800000|2004-07-01 23:00:00|73.95|73.95|72.975|72.975|74.55|74.55|72.624|72.624|68194086
1088982000000|2004-07-04 23:00:00|72.975|72.975|73.3389|73.3389|73.95|73.95|72.513|72.513|15953550
1089068400000|2004-07-05 23:00:00|73.35|73.35|72.15|72.15|73.35|73.35|71.7|71.7|42171350
1089154800000|2004-07-06 23:00:00|71.85|71.85|70.95|70.95|72.825|72.825|70.659|70.659|37770366
1089241200000|2004-07-07 23:00:00|71.175|71.175|71.175|71.175|75.1038|75.1038|70.2|70.2|41756066
1089327600000|2004-07-08 23:00:00|70.5|70.5|70.752|70.752|71.925|71.925|69.924|69.924|52116426
1089586800000|2004-07-11 23:00:00|70.575|70.575|71.259|71.259|71.625|71.625|70.575|70.575|75829826
1089673200000|2004-07-12 23:00:00|71.55|71.55|71.055|71.055|71.55|71.55|70.575|70.575|95053760
1089759600000|2004-07-13 23:00:00|70.575|70.575|71.20974|71.20974|71.775|71.775|70.35|70.35|47661256
1089846000000|2004-07-14 23:00:00|71.175|71.175|70.61499|70.61499|71.55|71.55|70.425|70.425|52189173
1089932400000|2004-07-15 23:00:00|70.575|70.575|72.27852|72.27852|72.75|72.75|70.575|70.575|39133883
1090191600000|2004-07-18 23:00:00|72.075|72.075|72.12|72.12|72.45|72.45|71.325|71.325|38231123
1090278000000|2004-07-19 23:00:00|71.625|71.625|72.075|72.075|72.7668|72.7668|70.95|70.95|47156516
1090364400000|2004-07-20 23:00:00|72.6|72.6|72.825|72.825|73.8|73.8|72.3|72.3|51579513
1090450800000|2004-07-21 23:00:00|72.45|72.45|71.247|71.247|72.45|72.45|70.575|70.575|31890110
1090537200000|2004-07-22 23:00:00|71.7|71.7|71.985|71.985|74.3868|74.3868|69.675|69.675|36851490
1090796400000|2004-07-25 23:00:00|71.475|71.475|72.2391|72.2391|72.75|72.75|71.475|71.475|43129113
1090882800000|2004-07-26 23:00:00|72.225|72.225|72.294|72.294|72.75|72.75|72.075|72.075|69243926
1090969200000|2004-07-27 23:00:00|73.05|73.05|74.25|74.25|74.55|74.55|72.213|72.213|99623866
1091055600000|2004-07-28 23:00:00|74.7|74.7|72.825|72.825|74.7|74.7|72.3|72.3|128619556
1091142000000|2004-07-29 23:00:00|73.2|73.2|72.375|72.375|73.9518|73.9518|71.925|71.925|50819726
1091401200000|2004-08-01 23:00:00|72.525|72.525|72.10104|72.10104|72.525|72.525|70.725|70.725|76206756
1091487600000|2004-08-02 23:00:00|72.3|72.3|71.7|71.7|72.525|72.525|71.4|71.4|75588930
1091574000000|2004-08-03 23:00:00|71.775|71.775|72.15|72.15|72.45|72.45|71.172|71.172|56762383
1091660400000|2004-08-04 23:00:00|72.75|72.75|73.2|73.2|73.575|73.575|72|72|43950773
1091746800000|2004-08-05 23:00:00|72.9|72.9|70.9125|70.9125|73.05|73.05|70.575|70.575|58102713
1092006000000|2004-08-08 23:00:00|70.425|70.425|69.3096|69.3096|70.9461|70.9461|68.925|68.925|80837980
1092092400000|2004-08-09 23:00:00|68.775|68.775|68.331|68.331|69.3126|69.3126|68.016|68.016|130695043
1092178800000|2004-08-10 23:00:00|69.225|69.225|68.02761|68.02761|69.3|69.3|66.6|66.6|55121980
1092265200000|2004-08-11 23:00:00|68.325|68.325|68.442|68.442|69.3|69.3|67.2|67.2|39194210
1092351600000|2004-08-12 23:00:00|67.425|67.425|68.55|68.55|68.625|68.625|67.35|67.35|25340313
1092610800000|2004-08-15 23:00:00|68.625|68.625|69.75|69.75|70.2|70.2|67.275|67.275|64238546
1092697200000|2004-08-16 23:00:00|70.2|70.2|70.25814|70.25814|70.575|70.575|69.555|69.555|80344536
1092783600000|2004-08-17 23:00:00|70.2|70.2|69.5826|69.5826|70.8|70.8|69|69|72323120
1092870000000|2004-08-18 23:00:00|69.9|69.9|68.925|68.925|70.35|70.35|68.376|68.376|28462473
1092956400000|2004-08-19 23:00:00|68.925|68.925|68.073|68.073|68.925|68.925|67.8|67.8|26177700
1093215600000|2004-08-22 23:00:00|68.7|68.7|69.225|69.225|70.3767|70.3767|68.247|68.247|15754263
1093302000000|2004-08-23 23:00:00|69.225|69.225|69.6|69.6|70.986|70.986|69.225|69.225|63278403
1093388400000|2004-08-24 23:00:00|69.9|69.9|69.54312|69.54312|70.425|70.425|69|69|22629563
1093474800000|2004-08-25 23:00:00|69.825|69.825|70.0566|70.0566|70.5|70.5|69.579|69.579|46435570
1093561200000|2004-08-26 23:00:00|69.525|69.525|69.6477|69.6477|70.2|70.2|69.3|69.3|31669900
1093906800000|2004-08-30 23:00:00|70.5|70.5|69.53196|69.53196|70.5|70.5|68.775|68.775|28253350
1093993200000|2004-08-31 23:00:00|69.45|69.45|70.275|70.275|70.8|70.8|68.7|68.7|42045673
1094079600000|2004-09-01 23:00:00|70.05|70.05|71.322|71.322|71.325|71.325|69.675|69.675|24536753
1094166000000|2004-09-02 23:00:00|71.55|71.55|71.13555|71.13555|71.7|71.7|69.75|69.75|70063096
1094425200000|2004-09-05 23:00:00|70.65|70.65|71.7|71.7|71.85|71.85|70.62|70.62|36826663
1094511600000|2004-09-06 23:00:00|71.4|71.4|72|72|72.15|72.15|71.103|71.103|54243743
1094598000000|2004-09-07 23:00:00|71.7|71.7|72.52812|72.52812|72.7752|72.7752|71.7|71.7|18204170
1094684400000|2004-09-08 23:00:00|72.075|72.075|70.65|70.65|72.45|72.45|70.2|70.2|37680650
1094770800000|2004-09-09 23:00:00|71.025|71.025|71.55|71.55|72.075|72.075|70.68|70.68|24924620
1095030000000|2004-09-12 23:00:00|71.7|71.7|72.9|72.9|73.125|73.125|71.7|71.7|44725073
1095116400000|2004-09-13 23:00:00|72.825|72.825|73.38|73.38|74.1|74.1|72.525|72.525|73835116
1095202800000|2004-09-14 23:00:00|73.5|73.5|73.785|73.785|74.4|74.4|73.425|73.425|86860373
1095289200000|2004-09-15 23:00:00|73.95|73.95|73.824|73.824|74.0853|74.0853|73.5|73.5|46878403
1095375600000|2004-09-16 23:00:00|73.5|73.5|74.70762|74.70762|75.375|75.375|73.5|73.5|80185700
1095634800000|2004-09-19 23:00:00|75.3|75.3|74.889|74.889|75.516|75.516|74.1|74.1|80095323
1095721200000|2004-09-20 23:00:00|74.025|74.025|74.4|74.4|75.6336|75.6336|73.95|73.95|55788260
1095807600000|2004-09-21 23:00:00|74.4|74.4|74.36817|74.36817|75.3|75.3|73.875|73.875|96604656
1095894000000|2004-09-22 23:00:00|74.025|74.025|73.476|73.476|74.55|74.55|73.05|73.05|56721503
1095980400000|2004-09-23 23:00:00|73.8|73.8|74.55|74.55|74.7|74.7|73.65|73.65|14547256
1096239600000|2004-09-26 23:00:00|74.025|74.025|73.27494|73.27494|74.655|74.655|73.2|73.2|30697626
1096326000000|2004-09-27 23:00:00|72.975|72.975|74.25|74.25|74.25|74.25|72.975|72.975|52734026
1096412400000|2004-09-28 23:00:00|74.4|74.4|75.675|75.675|76.125|76.125|74.025|74.025|109204113
1096498800000|2004-09-29 23:00:00|75.9|75.9|75.975|75.975|77.175|77.175|75.417|75.417|71513166
1096585200000|2004-09-30 23:00:00|75.975|75.975|76.33698|76.33698|79.2|79.2|75.9|75.9|115725960
1096844400000|2004-10-03 23:00:00|78.9|78.9|79.82736|79.82736|81.15|81.15|78.75|78.75|141863600
1096930800000|2004-10-04 23:00:00|78.3|78.3|79.53141|79.53141|80.4105|80.4105|78.3|78.3|82159426
1097017200000|2004-10-05 23:00:00|79.725|79.725|78.28683|78.28683|80.475|80.475|78|78|73579246
1097103600000|2004-10-06 23:00:00|78.15|78.15|76.5|76.5|79.5792|79.5792|75.9|75.9|141494750
1097190000000|2004-10-07 23:00:00|76.275|76.275|76.0305|76.0305|77.1|77.1|75.675|75.675|148008930
1097449200000|2004-10-10 23:00:00|76.2|76.2|75.92859|75.92859|76.5|76.5|75.675|75.675|56005380
1097535600000|2004-10-11 23:00:00|75.15|75.15|75.15|75.15|75.975|75.975|74.85|74.85|61251833
1097622000000|2004-10-12 23:00:00|75.3|75.3|75.53208|75.53208|75.9|75.9|74.7|74.7|60904693
1097708400000|2004-10-13 23:00:00|75.45|75.45|74.84385|74.84385|75.795|75.795|74.55|74.55|63920786
1097794800000|2004-10-14 23:00:00|74.625|74.625|75.225|75.225|75.6|75.6|74.589|74.589|20933890
1098054000000|2004-10-17 23:00:00|75|75|75.369|75.369|75.903|75.903|75|75|64850330
1098140400000|2004-10-18 23:00:00|75.075|75.075|76.62339|76.62339|76.953|76.953|75.075|75.075|72325430
1098226800000|2004-10-19 23:00:00|75.45|75.45|75.675|75.675|76.2|76.2|75.414|75.414|76993616
1098313200000|2004-10-20 23:00:00|76.05|76.05|75.348|75.348|77.1|77.1|75.348|75.348|70646183
1098399600000|2004-10-21 23:00:00|77.4|77.4|76.707|76.707|78.768|78.768|76.5|76.5|114999770
1098658800000|2004-10-24 23:00:00|76.5|76.5|75.80274|75.80274|77.1297|77.1297|75.075|75.075|40370106
1098745200000|2004-10-25 23:00:00|75.825|75.825|76.5|76.5|76.65|76.65|75.525|75.525|84209470
1098831600000|2004-10-26 23:00:00|76.65|76.65|77.475|77.475|77.7|77.7|76.35|76.35|45470813
1098918000000|2004-10-27 23:00:00|78.45|78.45|78.048|78.048|78.45|78.45|77.55|77.55|47132693
1099004400000|2004-10-28 23:00:00|78.675|78.675|77.7531|77.7531|78.675|78.675|75|75|41479983
1099267200000|2004-11-01 00:00:00|78.225|78.225|78.225|78.225|79.125|79.125|77.538|77.538|24373903
1099353600000|2004-11-02 00:00:00|78.75|78.75|79.125|79.125|79.35|79.35|78|78|55417740
1099440000000|2004-11-03 00:00:00|79.8|79.8|79.257|79.257|80.1|80.1|78.45|78.45|48110223
1099526400000|2004-11-04 00:00:00|79.35|79.35|78.657|78.657|79.35|79.35|78.375|78.375|58626306
1099612800000|2004-11-05 00:00:00|79.8|79.8|79.089|79.089|80.8377|80.8377|78.6|78.6|31726813
1099872000000|2004-11-08 00:00:00|78.9|78.9|78.468|78.468|79.305|79.305|77.85|77.85|23186153
1099958400000|2004-11-09 00:00:00|78|78|78.04692|78.04692|78.6|78.6|78|78|38321296
1100044800000|2004-11-10 00:00:00|78.675|78.675|78.375|78.375|79.2|79.2|78|78|99229233
1100131200000|2004-11-11 00:00:00|78.6|78.6|79.185|79.185|79.725|79.725|78.45|78.45|59623170
1100217600000|2004-11-12 00:00:00|79.275|79.275|79.725|79.725|79.95|79.95|77.868|77.868|28703890
1100476800000|2004-11-15 00:00:00|80.1|80.1|80.037|80.037|80.325|80.325|79.188|79.188|64989173
1100563200000|2004-11-16 00:00:00|80.25|80.25|79.725|79.725|80.376|80.376|79.428|79.428|74545220
1100649600000|2004-11-17 00:00:00|79.5|79.5|80.55|80.55|80.775|80.775|79.2|79.2|58606453
1100736000000|2004-11-18 00:00:00|79.65|79.65|80.2011|80.2011|81|81|79.35|79.35|63342143
1100822400000|2004-11-19 00:00:00|79.05|79.05|79.65|79.65|80.5926|80.5926|79.05|79.05|27988316
1101081600000|2004-11-22 00:00:00|79.125|79.125|78.75|78.75|79.7031|79.7031|78.525|78.525|47235466
1101168000000|2004-11-23 00:00:00|78.9|78.9|79.5|79.5|79.725|79.725|78|78|64153153
1101254400000|2004-11-24 00:00:00|79.5|79.5|79.818|79.818|80.1|80.1|79.317|79.317|43934076
1101340800000|2004-11-25 00:00:00|79.875|79.875|80.193|80.193|80.205|80.205|79.875|79.875|20674973
1101427200000|2004-11-26 00:00:00|79.95|79.95|79.665|79.665|80.025|80.025|79.2|79.2|31569253
1101686400000|2004-11-29 00:00:00|79.2|79.2|79.275|79.275|80.1|80.1|78.975|78.975|38620600
1101772800000|2004-11-30 00:00:00|79.125|79.125|78.936|78.936|79.8|79.8|78.3|78.3|20793956
1101859200000|2004-12-01 00:00:00|78.75|78.75|78.273|78.273|79.425|79.425|77.925|77.925|55725923
1101945600000|2004-12-02 00:00:00|78.825|78.825|78.50115|78.50115|79.425|79.425|75|75|54362493
1102032000000|2004-12-03 00:00:00|79.875|79.875|79.425|79.425|79.875|79.875|75|75|56898236
1102291200000|2004-12-06 00:00:00|78.825|78.825|77.475|77.475|80.025|80.025|77.07|77.07|69318370
1102377600000|2004-12-07 00:00:00|76.65|76.65|76.8|76.8|77.925|77.925|76.425|76.425|56085176
1102464000000|2004-12-08 00:00:00|76.8|76.8|75.225|75.225|76.8264|76.8264|75.09|75.09|60012380
1102550400000|2004-12-09 00:00:00|75.75|75.75|75.99447|75.99447|75.9945|75.9945|74.625|74.625|42867170
1102636800000|2004-12-10 00:00:00|75.675|75.675|76.2|76.2|76.425|76.425|75.084|75.084|38539073
1102896000000|2004-12-13 00:00:00|76.2|76.2|75.3|75.3|76.425|76.425|74.625|74.625|43244383
1102982400000|2004-12-14 00:00:00|76.2|76.2|74.4|74.4|76.2|76.2|73.65|73.65|68817136
1103068800000|2004-12-15 00:00:00|74.1|74.1|75|75|76.125|76.125|73.5|73.5|115752936
1103155200000|2004-12-16 00:00:00|75|75|75.687|75.687|75.903|75.903|75|75|42244870
1103241600000|2004-12-17 00:00:00|75.375|75.375|75|75|75.975|75.975|74.7|74.7|24670713
1103500800000|2004-12-20 00:00:00|75.75|75.75|75.45|75.45|76.005|76.005|75.375|75.375|28696626
1103587200000|2004-12-21 00:00:00|75.75|75.75|75.975|75.975|76.023|76.023|75|75|20758213
1103673600000|2004-12-22 00:00:00|76.575|76.575|75.3|75.3|76.575|76.575|74.7|74.7|31809103
1103760000000|2004-12-23 00:00:00|75.15|75.15|75.525|75.525|75.75|75.75|75.15|75.15|9502233
1103846400000|2004-12-24 00:00:00|75.15|75.15|74.3301|74.3301|75.405|75.405|74.025|74.025|20624710
1104278400000|2004-12-29 00:00:00|73.35|73.35|74.7|74.7|75|75|73.332|73.332|19837066
1104364800000|2004-12-30 00:00:00|74.85|74.85|74.4009|74.4009|74.85|74.85|74.175|74.175|11543066
1104451200000|2004-12-31 00:00:00|74.175|74.175|74.1|74.1|74.505|74.505|73.95|73.95|3747976
1104796800000|2005-01-04 00:00:00|74.7|74.7|73.425|73.425|74.985|74.985|73.275|73.275|47532483
1104883200000|2005-01-05 00:00:00|73.2|73.2|72.9|72.9|73.8|73.8|72.525|72.525|93169380
1104969600000|2005-01-06 00:00:00|73.425|73.425|75.096|75.096|76.125|76.125|72.684|72.684|125326096
1105056000000|2005-01-07 00:00:00|75.6|75.6|75.819|75.819|76.5|76.5|72.777|72.777|69335996
1105315200000|2005-01-10 00:00:00|76.2|76.2|77.112|77.112|77.55|77.55|76.2|76.2|37142873
1105401600000|2005-01-11 00:00:00|77.55|77.55|76.3851|76.3851|77.55|77.55|75.39|75.39|73759043
1105488000000|2005-01-12 00:00:00|75.525|75.525|75.825|75.825|77.2263|77.2263|75.525|75.525|67002023
1105574400000|2005-01-13 00:00:00|75.9|75.9|75.8733|75.8733|76.425|76.425|74.916|74.916|55559126
1105660800000|2005-01-14 00:00:00|75.675|75.675|76.8|76.8|77.139|77.139|75.675|75.675|28924373
1105920000000|2005-01-17 00:00:00|77.1|77.1|77.52285|77.52285|77.7|77.7|76.5|76.5|28376996
1106006400000|2005-01-18 00:00:00|77.925|77.925|76.617|76.617|77.925|77.925|76.35|76.35|72006533
1106092800000|2005-01-19 00:00:00|77.1|77.1|77.475|77.475|78.036|78.036|76.275|76.275|82916260
1106179200000|2005-01-20 00:00:00|77.7|77.7|77.025|77.025|77.784|77.784|76.731|76.731|31038966
1106265600000|2005-01-21 00:00:00|77.175|77.175|76.95|76.95|77.7|77.7|76.65|76.65|42653030
1106524800000|2005-01-24 00:00:00|77.325|77.325|76.725|76.725|81|81|76.275|76.275|28954923
1106611200000|2005-01-25 00:00:00|76.8|76.8|78.3|78.3|78.6429|78.6429|76.425|76.425|49991323
1106697600000|2005-01-26 00:00:00|78|78|78.699|78.699|79.05|79.05|78|78|55555013
1106784000000|2005-01-27 00:00:00|78.15|78.15|77.53689|77.53689|78.45|78.45|77.25|77.25|41011193
1106870400000|2005-01-28 00:00:00|78|78|78.456|78.456|78.75|78.75|77.775|77.775|65691380
1107129600000|2005-01-31 00:00:00|78.45|78.45|78.336|78.336|79.35|79.35|78|78|24589223
1107216000000|2005-02-01 00:00:00|78.525|78.525|79.5|79.5|79.77|79.77|78.117|78.117|48578606
1107302400000|2005-02-02 00:00:00|79.725|79.725|79.764|79.764|80.1|80.1|78.9|78.9|68977593
1107388800000|2005-02-03 00:00:00|79.5|79.5|78.37506|78.37506|79.5|79.5|77.7|77.7|97528430
1107475200000|2005-02-04 00:00:00|78.075|78.075|78.114|78.114|78.975|78.975|77.511|77.511|70865736
1107734400000|2005-02-07 00:00:00|78.975|78.975|79.455|79.455|80.802|80.802|78.765|78.765|95599976
1107820800000|2005-02-08 00:00:00|80.1|80.1|80.84409|80.84409|81.3|81.3|79.284|79.284|193477456
1107907200000|2005-02-09 00:00:00|80.925|80.925|81.276|81.276|81.6|81.6|80.4|80.4|176437580
1107993600000|2005-02-10 00:00:00|80.7|80.7|79.5|79.5|81.477|81.477|78|78|166020116
1108080000000|2005-02-11 00:00:00|80.1|80.1|79.8|79.8|80.211|80.211|78.741|78.741|69817353
1108339200000|2005-02-14 00:00:00|80.025|80.025|80.67081|80.67081|80.6709|80.6709|79.05|79.05|33215076
1108425600000|2005-02-15 00:00:00|80.4|80.4|80.4|80.4|80.55|80.55|79.215|79.215|69547163
1108512000000|2005-02-16 00:00:00|80.175|80.175|79.2108|79.2108|80.34|80.34|78.45|78.45|75983433
1108598400000|2005-02-17 00:00:00|78.975|78.975|79.017|79.017|79.809|79.809|78.45|78.45|62317856
1108684800000|2005-02-18 00:00:00|79.2|79.2|78.375|78.375|79.575|79.575|77.925|77.925|79480673
1108944000000|2005-02-21 00:00:00|78.675|78.675|78.957|78.957|79.635|79.635|78.081|78.081|47270973
1109030400000|2005-02-22 00:00:00|78.675|78.675|77.826|77.826|79.293|79.293|76.875|76.875|85025810
1109116800000|2005-02-23 00:00:00|77.4|77.4|78.3|78.3|78.834|78.834|76.965|76.965|69514493
1109203200000|2005-02-24 00:00:00|78.675|78.675|77.25|77.25|79.125|79.125|77.1|77.1|31597856
1109289600000|2005-02-25 00:00:00|77.625|77.625|77.541|77.541|78.15|78.15|77.175|77.175|22972466
1109548800000|2005-02-28 00:00:00|77.7|77.7|78.0831|78.0831|78.675|78.675|77.37|77.37|94966170
1109635200000|2005-03-01 00:00:00|77.775|77.775|79.146|79.146|79.8|79.8|77.775|77.775|73166593
1109721600000|2005-03-02 00:00:00|78.975|78.975|79.05|79.05|79.5|79.5|78.375|78.375|51926113
1109808000000|2005-03-03 00:00:00|78.75|78.75|78.525|78.525|79.2|79.2|78|78|32209330
1109894400000|2005-03-04 00:00:00|79.05|79.05|78.285|78.285|79.05|79.05|78|78|22210083
1110153600000|2005-03-07 00:00:00|78.375|78.375|78.306|78.306|78.69|78.69|77.625|77.625|34009456
1110240000000|2005-03-08 00:00:00|78.45|78.45|78|78|78.525|78.525|77.475|77.475|26539890
1110326400000|2005-03-09 00:00:00|76.5|76.5|77.11782|77.11782|78.75|78.75|76.35|76.35|58933863
1110412800000|2005-03-10 00:00:00|76.725|76.725|76.44|76.44|77.388|77.388|75.675|75.675|47682446
1110499200000|2005-03-11 00:00:00|76.5|76.5|76.05|76.05|77.5791|77.5791|75.897|75.897|29382060
1110758400000|2005-03-14 00:00:00|76.125|76.125|75.6|75.6|76.23|76.23|75.375|75.375|24364586
1110844800000|2005-03-15 00:00:00|75.675|75.675|75.66|75.66|76.482|76.482|75.258|75.258|48610136
1110931200000|2005-03-16 00:00:00|75.45|75.45|75.20031|75.20031|76.125|76.125|74.52|74.52|62115490
1111017600000|2005-03-17 00:00:00|75.15|75.15|74.325|74.325|75.15|75.15|74.1|74.1|38023716
1111104000000|2005-03-18 00:00:00|74.7|74.7|75.411|75.411|75.825|75.825|74.292|74.292|57137906
1111363200000|2005-03-21 00:00:00|75.375|75.375|75|75|75.6|75.6|74.265|74.265|27131193
1111449600000|2005-03-22 00:00:00|75|75|74.64114|74.64114|75.9|75.9|74.1|74.1|46475046
1111536000000|2005-03-23 00:00:00|74.55|74.55|75|75|75.2805|75.2805|74.175|74.175|46968876
1111622400000|2005-03-24 00:00:00|75.075|75.075|74.475|74.475|75.6|75.6|74.25|74.25|67038600
1112050800000|2005-03-28 23:00:00|73.95|73.95|73.233|73.233|74.784|74.784|72.75|72.75|58724300
1112137200000|2005-03-29 23:00:00|72.6|72.6|72.075|72.075|73.23|73.23|71.868|71.868|110378163
1112223600000|2005-03-30 23:00:00|72.075|72.075|73.2|73.2|73.65|73.65|72.066|72.066|96105420
1112310000000|2005-03-31 23:00:00|73.575|73.575|73.8|73.8|75.45|75.45|72.018|72.018|96131623
1112569200000|2005-04-03 23:00:00|74.175|74.175|73.78914|73.78914|75.225|75.225|73.65|73.65|21653726
1112655600000|2005-04-04 23:00:00|73.725|73.725|73.95888|73.95888|74.55|74.55|73.35|73.35|45035156
1112742000000|2005-04-05 23:00:00|74.4|74.4|76.011|76.011|76.2|76.2|74.118|74.118|73515736
1112828400000|2005-04-06 23:00:00|75.525|75.525|76.458|76.458|76.875|76.875|75.252|75.252|67127160
1112914800000|2005-04-07 23:00:00|76.65|76.65|76.644|76.644|77.175|77.175|76.386|76.386|61434350
1113174000000|2005-04-10 23:00:00|77.025|77.025|76.461|76.461|77.025|77.025|75.9|75.9|41394033
1113260400000|2005-04-11 23:00:00|75.75|75.75|75.91773|75.91773|76.125|76.125|74.175|74.175|73918486
1113346800000|2005-04-12 23:00:00|74.55|74.55|74.781|74.781|75.864|75.864|74.325|74.325|53266093
1113433200000|2005-04-13 23:00:00|74.4|74.4|76.818|76.818|77.226|77.226|74.4|74.4|217858396
1113519600000|2005-04-14 23:00:00|76.65|76.65|76.05|76.05|77.142|77.142|76.05|76.05|65184620
1113778800000|2005-04-17 23:00:00|75.225|75.225|74.7372|74.7372|75.8895|75.8895|74.325|74.325|63141903
1113865200000|2005-04-18 23:00:00|75.075|75.075|74.775|74.775|75.7707|75.7707|73.857|73.857|48393520
1113951600000|2005-04-19 23:00:00|74.775|74.775|74.6412|74.6412|75.075|75.075|72.975|72.975|99828630
1114038000000|2005-04-20 23:00:00|73.125|73.125|73.6524|73.6524|73.9395|73.9395|72.975|72.975|64032700
1114124400000|2005-04-21 23:00:00|74.85|74.85|74.394|74.394|74.85|74.85|73.8|73.8|61961810
1114383600000|2005-04-24 23:00:00|74.55|74.55|74.55|74.55|74.745|74.745|73.875|73.875|28074900
1114470000000|2005-04-25 23:00:00|74.625|74.625|73.8|73.8|74.625|74.625|72.9|72.9|49226706
1114556400000|2005-04-26 23:00:00|73.35|73.35|72.57|72.57|73.8|73.8|72.525|72.525|51373563
1114642800000|2005-04-27 23:00:00|73.5|73.5|71.769|71.769|73.5|73.5|70.5|70.5|114083460
1114729200000|2005-04-28 23:00:00|70.425|70.425|71.427|71.427|72.558|72.558|70.425|70.425|70013260
1115074800000|2005-05-02 23:00:00|72|72|72.9717|72.9717|73.35|73.35|71.1|71.1|92099633
1115161200000|2005-05-03 23:00:00|73.425|73.425|73.425|73.425|73.8|73.8|72.972|72.972|42057236
1115247600000|2005-05-04 23:00:00|73.275|73.275|73.7631|73.7631|74.052|74.052|72.975|72.975|32744416
1115334000000|2005-05-05 23:00:00|73.275|73.275|73.8|73.8|74.1|74.1|72.855|72.855|39916670
1115593200000|2005-05-08 23:00:00|74.1|74.1|73.5|73.5|74.583|74.583|73.05|73.05|21709720
1115679600000|2005-05-09 23:00:00|74.025|74.025|74.85369|74.85369|75.6|75.6|73.167|73.167|79890883
1115766000000|2005-05-10 23:00:00|75.075|75.075|75.393|75.393|75.8265|75.8265|74.7|74.7|59730463
1115852400000|2005-05-11 23:00:00|75.675|75.675|76.428|76.428|76.575|76.575|75.048|75.048|90730220
1115938800000|2005-05-12 23:00:00|75.9|75.9|76.968|76.968|78|78|75.9|75.9|98780723
1116198000000|2005-05-15 23:00:00|78.15|78.15|78.375|78.375|78.768|78.768|76.968|76.968|51480106
1116284400000|2005-05-16 23:00:00|78.9|78.9|78.41082|78.41082|79.125|79.125|77.244|77.244|78591753
1116370800000|2005-05-17 23:00:00|78.6|78.6|80.88|80.88|81.15|81.15|78.294|78.294|130045753
1116457200000|2005-05-18 23:00:00|80.475|80.475|80.706|80.706|81.477|81.477|80.025|80.025|87700016
1116543600000|2005-05-19 23:00:00|80.925|80.925|81.621|81.621|82.95|82.95|80.625|80.625|43516606
1116802800000|2005-05-22 23:00:00|82.05|82.05|78.97149|78.97149|82.05|82.05|78.97149|78.97149|20264836
1116889200000|2005-05-23 23:00:00|80.475|80.475|80.55|80.55|81.4932|81.4932|79.875|79.875|58067570
1116975600000|2005-05-24 23:00:00|80.7|80.7|80.313|80.313|80.7|80.7|79.95|79.95|33412803
1117062000000|2005-05-25 23:00:00|80.625|80.625|81.29763|81.29763|82.35|82.35|80.1|80.1|58166420
1117148400000|2005-05-26 23:00:00|82.05|82.05|82.5|82.5|82.8|82.8|81.297|81.297|56837753
1117494000000|2005-05-30 23:00:00|81.975|81.975|81.66393|81.66393|82.5|82.5|81.3|81.3|52122243
1117580400000|2005-05-31 23:00:00|81.75|81.75|82.8|82.8|82.8|82.8|81.03|81.03|66042616
1117666800000|2005-06-01 23:00:00|82.275|82.275|83.424|83.424|83.7|83.7|82.2|82.2|54043703
1117753200000|2005-06-02 23:00:00|82.95|82.95|83.85|83.85|84.45|84.45|82.95|82.95|59145493
1118012400000|2005-06-05 23:00:00|84.6|84.6|85.81308|85.81308|86.475|86.475|83.85|83.85|90636303
1118098800000|2005-06-06 23:00:00|85.35|85.35|86.175|86.175|86.4|86.4|84.675|84.675|71846203
1118185200000|2005-06-07 23:00:00|85.5|85.5|85.521|85.521|86.7|86.7|84.999|84.999|48397363
1118271600000|2005-06-08 23:00:00|85.65|85.65|86.397|86.397|86.775|86.775|85.05|85.05|79016093
1118358000000|2005-06-09 23:00:00|86.475|86.475|86.175|86.175|86.475|86.475|85.5|85.5|56622960
1118617200000|2005-06-12 23:00:00|86.55|86.55|87.75|87.75|88.725|88.725|85.779|85.779|63241306
1118703600000|2005-06-13 23:00:00|87.75|87.75|87.189|87.189|87.9|87.9|86.475|86.475|83131203
1118790000000|2005-06-14 23:00:00|87.6|87.6|86.871|86.871|87.6|87.6|86.226|86.226|93663096
1118876400000|2005-06-15 23:00:00|86.925|86.925|87.27576|87.27576|87.5811|87.5811|86.679|86.679|49083670
1118962800000|2005-06-16 23:00:00|87.15|87.15|87.9|87.9|89.865|89.865|87.15|87.15|75346976
1119222000000|2005-06-19 23:00:00|87.975|87.975|87.71517|87.71517|88.3179|88.3179|87.3|87.3|20899753
1119308400000|2005-06-20 23:00:00|88.05|88.05|88.05|88.05|88.533|88.533|87.6|87.6|48309490
1119394800000|2005-06-21 23:00:00|87.9|87.9|88.20831|88.20831|88.617|88.617|87.9|87.9|44516846
1119481200000|2005-06-22 23:00:00|88.125|88.125|86.56653|86.56653|88.2|88.2|85.875|85.875|115326503
1119567600000|2005-06-23 23:00:00|85.8|85.8|85.8|85.8|87.4305|87.4305|84.9|84.9|74128430
1119826800000|2005-06-26 23:00:00|85.125|85.125|84.9|84.9|85.35|85.35|84.6|84.6|61213743
1119913200000|2005-06-27 23:00:00|84.9|84.9|85.35|85.35|85.875|85.875|84.69|84.69|71471860
1119999600000|2005-06-28 23:00:00|86.1|86.1|86.625|86.625|86.7|86.7|84.315|84.315|34502896
1120086000000|2005-06-29 23:00:00|86.1|86.1|86.175|86.175|87.075|87.075|85.47|85.47|30330143
1120172400000|2005-06-30 23:00:00|86.4|86.4|88.8|88.8|89.1|89.1|85.5|85.5|73320156
1120431600000|2005-07-03 23:00:00|88.875|88.875|88.5|88.5|88.875|88.875|87.3|87.3|27922590
1120518000000|2005-07-04 23:00:00|88.05|88.05|87.9|87.9|88.875|88.875|87.6|87.6|45830196
1120604400000|2005-07-05 23:00:00|87.45|87.45|89.92482|89.92482|90.6|90.6|86.946|86.946|107063076
1120690800000|2005-07-06 23:00:00|90|90|88.185|88.185|90.6495|90.6495|84.6|84.6|100387360
1120777200000|2005-07-07 23:00:00|88.575|88.575|89.56758|89.56758|90.6|90.6|87.627|87.627|64008356
1121036400000|2005-07-10 23:00:00|91.125|91.125|91.449|91.449|91.65|91.65|89.775|89.775|47651933
1121122800000|2005-07-11 23:00:00|90.675|90.675|91.737|91.737|92.025|92.025|90.393|90.393|66971010
1121209200000|2005-07-12 23:00:00|91.2|91.2|91.5|91.5|91.95|91.95|90.6|90.6|56332830
1121295600000|2005-07-13 23:00:00|91.2|91.2|89.625|89.625|91.911|91.911|89.325|89.325|58576950
1121382000000|2005-07-14 23:00:00|90.075|90.075|90.273|90.273|91.2|91.2|89.475|89.475|85990600
1121641200000|2005-07-17 23:00:00|90.75|90.75|91.2|91.2|91.65|91.65|90.6|90.6|59132310
1121727600000|2005-07-18 23:00:00|91.425|91.425|90|90|91.425|91.425|89.625|89.625|60577366
1121814000000|2005-07-19 23:00:00|90.525|90.525|91.04646|91.04646|91.65|91.65|89.4|89.4|154123490
1121900400000|2005-07-20 23:00:00|91.95|91.95|92.664|92.664|93.525|93.525|91.05|91.05|50535850
1121986800000|2005-07-21 23:00:00|93.45|93.45|92.472|92.472|94.5|94.5|92.025|92.025|42530416
1122246000000|2005-07-24 23:00:00|92.775|92.775|92.958|92.958|93.6|93.6|92.25|92.25|23008550
1122332400000|2005-07-25 23:00:00|93.6|93.6|93.258|93.258|93.825|93.825|92.775|92.775|32798530
1122418800000|2005-07-26 23:00:00|94.05|94.05|93.6|93.6|94.3884|94.3884|93.15|93.15|54939610
1122505200000|2005-07-27 23:00:00|96.9|96.9|102.6|102.6|105.9|105.9|94.641|94.641|296178720
1122591600000|2005-07-28 23:00:00|103.2|103.2|100.926|100.926|103.5|103.5|99.825|99.825|63368163
1122850800000|2005-07-31 23:00:00|100.95|100.95|100.284|100.284|101.55|101.55|98.745|98.745|67900536
1122937200000|2005-08-01 23:00:00|99.825|99.825|101.55|101.55|101.88|101.88|99.075|99.075|34295243
1123023600000|2005-08-02 23:00:00|102.15|102.15|101.925|101.925|102.45|102.45|100.71|100.71|83159386
1123110000000|2005-08-03 23:00:00|102.6|102.6|103.125|103.125|103.305|103.305|101.775|101.775|32447513
1123196400000|2005-08-04 23:00:00|102.3|102.3|102.915|102.915|103.425|103.425|101.925|101.925|57870590
1123455600000|2005-08-07 23:00:00|103.5|103.5|103.05|103.05|104.25|104.25|102.915|102.915|44619293
1123542000000|2005-08-08 23:00:00|103.8|103.8|104.55|104.55|105.555|105.555|103.773|103.773|74736526
1123628400000|2005-08-09 23:00:00|104.325|104.325|104.74515|104.74515|105|105|103.95|103.95|63276123
1123714800000|2005-08-10 23:00:00|104.325|104.325|104.83545|104.83545|105.975|105.975|103.65|103.65|54052853
1123801200000|2005-08-11 23:00:00|104.4|104.4|104.15001|104.15001|105.057|105.057|103.2|103.2|35887653
1124060400000|2005-08-14 23:00:00|103.275|103.275|102.975|102.975|104.1|104.1|102.975|102.975|19457570
1124146800000|2005-08-15 23:00:00|102.975|102.975|103.4196|103.4196|104.4|104.4|102.096|102.096|34024880
1124233200000|2005-08-16 23:00:00|102.675|102.675|101.6196|101.6196|103.125|103.125|100.425|100.425|46403720
1124319600000|2005-08-17 23:00:00|102.525|102.525|101.925|101.925|103.425|103.425|101.025|101.025|39203546
1124406000000|2005-08-18 23:00:00|101.85|101.85|101.5602|101.5602|102.3|102.3|100.65|100.65|17193823
1124665200000|2005-08-21 23:00:00|100.875|100.875|102.87684|102.87684|103.125|103.125|100.629|100.629|30557460
1124751600000|2005-08-22 23:00:00|102.9|102.9|102.375|102.375|103.5|103.5|101.925|101.925|39864910
1124838000000|2005-08-23 23:00:00|102.75|102.75|102.10737|102.10737|102.933|102.933|101.25|101.25|30516413
1124924400000|2005-08-24 23:00:00|101.475|101.475|101.3007|101.3007|102.375|102.375|100.5|100.5|39760270
1125010800000|2005-08-25 23:00:00|100.875|100.875|101.02497|101.02497|101.925|101.925|100.5|100.5|21977350
1125356400000|2005-08-29 23:00:00|100.95|100.95|101.3757|101.3757|102|102|100.575|100.575|37669643
1125442800000|2005-08-30 23:00:00|101.55|101.55|101.25|101.25|101.7|101.7|100.8|100.8|43978593
1125529200000|2005-08-31 23:00:00|101.175|101.175|102.057|102.057|103.2|103.2|101.043|101.043|29127440
1125615600000|2005-09-01 23:00:00|101.775|101.775|102.6987|102.6987|103.425|103.425|101.55|101.55|45830510
1125874800000|2005-09-04 23:00:00|103.5|103.5|103.9557|103.9557|104.325|104.325|102.45|102.45|31445670
1125961200000|2005-09-05 23:00:00|104.85|104.85|104.025|104.025|105|105|103.5|103.5|71545090
1126047600000|2005-09-06 23:00:00|104.925|104.925|104.89347|104.89347|105.375|105.375|104.25|104.25|30501963
1126134000000|2005-09-07 23:00:00|105.3|105.3|104.7|104.7|106.05|106.05|103.875|103.875|26423563
1126220400000|2005-09-08 23:00:00|104.625|104.625|104.625|104.625|105.525|105.525|103.95|103.95|32591906
1126479600000|2005-09-11 23:00:00|105.3|105.3|105.75|105.75|105.975|105.975|104.7|104.7|125493936
1126566000000|2005-09-12 23:00:00|105.75|105.75|104.78382|104.78382|105.75|105.75|104.25|104.25|32663766
1126652400000|2005-09-13 23:00:00|104.775|104.775|105.0105|105.0105|105.9|105.9|104.775|104.775|36164340
1126738800000|2005-09-14 23:00:00|105.6|105.6|107.55|107.55|107.85|107.85|104.784|104.784|56539013
1126825200000|2005-09-15 23:00:00|107.025|107.025|109.39203|109.39203|111.45|111.45|106.5|106.5|90503966
1127084400000|2005-09-18 23:00:00|110.475|110.475|110.8107|110.8107|111.6|111.6|109.392|109.392|60042633
1127170800000|2005-09-19 23:00:00|110.4|110.4|109.215|109.215|110.811|110.811|109.011|109.011|56817106
1127257200000|2005-09-20 23:00:00|108.9|108.9|108.99|108.99|109.35|109.35|107.925|107.925|73961803
1127343600000|2005-09-21 23:00:00|107.25|107.25|107.5566|107.5566|108|108|106.65|106.65|61359780
1127430000000|2005-09-22 23:00:00|106.95|106.95|107.2287|107.2287|107.9292|107.9292|106.65|106.65|75712893
1127689200000|2005-09-25 23:00:00|108.525|108.525|108.9|108.9|109.5|109.5|107.7|107.7|63974793
1127775600000|2005-09-26 23:00:00|109.35|109.35|109.5|109.5|110.775|110.775|109.2|109.2|50153960
1127862000000|2005-09-27 23:00:00|109.425|109.425|110.256|110.256|112.05|112.05|108.825|108.825|49228946
1127948400000|2005-09-28 23:00:00|111.15|111.15|111.825|111.825|112.5|112.5|110.256|110.256|30298620
1128034800000|2005-09-29 23:00:00|112.2|112.2|112.05|112.05|112.725|112.725|110.925|110.925|49547060
1128294000000|2005-10-02 23:00:00|112.05|112.05|113.00355|113.00355|114.042|114.042|111.168|111.168|58678003
1128380400000|2005-10-03 23:00:00|113.7|113.7|114.567|114.567|115.098|115.098|112.35|112.35|110140540
1128466800000|2005-10-04 23:00:00|113.775|113.775|114.339|114.339|114.6789|114.6789|113.1|113.1|47031606
1128553200000|2005-10-05 23:00:00|112.425|112.425|112.05297|112.05297|113.97|113.97|111.45|111.45|36976820
1128639600000|2005-10-06 23:00:00|111.6|111.6|110.991|110.991|113.25|113.25|109.938|109.938|46806410
1128898800000|2005-10-09 23:00:00|110.025|110.025|110.253|110.253|112.35|112.35|109.947|109.947|39281990
1128985200000|2005-10-10 23:00:00|111.975|111.975|112.7694|112.7694|113.505|113.505|111.075|111.075|90328183
1129071600000|2005-10-11 23:00:00|111.525|111.525|110.244|110.244|111.6|111.6|109.425|109.425|38230503
1129158000000|2005-10-12 23:00:00|108.675|108.675|106.8|106.8|111.216|111.216|106.542|106.542|88350590
1129244400000|2005-10-13 23:00:00|107.25|107.25|106.8186|106.8186|107.7|107.7|105.45|105.45|38659850
1129503600000|2005-10-16 23:00:00|106.275|106.275|105.939|105.939|106.8|106.8|105.3|105.3|121856926
1129590000000|2005-10-17 23:00:00|106.725|106.725|106.275|106.275|107.7|107.7|105.939|105.939|40268936
1129676400000|2005-10-18 23:00:00|105.975|105.975|103.05|103.05|106.425|106.425|102.594|102.594|66513760
1129762800000|2005-10-19 23:00:00|103.95|103.95|104.55|104.55|105.45|105.45|103.05|103.05|60267900
1129849200000|2005-10-20 23:00:00|104.325|104.325|103.284|103.284|104.832|104.832|103.05|103.05|24546976
1130108400000|2005-10-23 23:00:00|103.5|103.5|104.775|104.775|105.3|105.3|103.05|103.05|32982496
1130194800000|2005-10-24 23:00:00|104.625|104.625|104.775|104.775|106.95|106.95|104.544|104.544|77831726
1130281200000|2005-10-25 23:00:00|107.025|107.025|107.175|107.175|107.25|107.25|105.975|105.975|57681990
1130367600000|2005-10-26 23:00:00|106.425|106.425|106.278|106.278|107.4|107.4|105.75|105.75|48032253
1130454000000|2005-10-27 23:00:00|106.2|106.2|105.5472|105.5472|106.725|106.725|104.925|104.925|26164763
1130716800000|2005-10-31 00:00:00|106.575|106.575|108.9714|108.9714|109.575|109.575|105.768|105.768|47202353
1130803200000|2005-11-01 00:00:00|108.825|108.825|109.842|109.842|112.218|112.218|108.3|108.3|46759010
1130889600000|2005-11-02 00:00:00|110.85|110.85|111.165|111.165|112.125|112.125|110.004|110.004|63429816
1130976000000|2005-11-03 00:00:00|111.75|111.75|113.229|113.229|115.05|115.05|110.4|110.4|81313886
1131062400000|2005-11-04 00:00:00|113.775|113.775|112.818|112.818|114.975|114.975|111.207|111.207|24325803
1131321600000|2005-11-07 00:00:00|113.475|113.475|112.425|112.425|114.45|114.45|111.6|111.6|45612366
1131408000000|2005-11-08 00:00:00|112.275|112.275|111.82821|111.82821|113.625|113.625|110.85|110.85|38537046
1131494400000|2005-11-09 00:00:00|110.925|110.925|110.829|110.829|111.6|111.6|110.025|110.025|32728143
1131580800000|2005-11-10 00:00:00|111.3|111.3|111.048|111.048|111.675|111.675|109.509|109.509|37200433
1131667200000|2005-11-11 00:00:00|112.2|112.2|110.73|110.73|112.2|112.2|109.95|109.95|57497930
1131926400000|2005-11-14 00:00:00|110.025|110.025|109.8039|109.8039|110.625|110.625|109.2|109.2|23748720
1132012800000|2005-11-15 00:00:00|109.65|109.65|109.49538|109.49538|111.3|111.3|109.161|109.161|35297883
1132099200000|2005-11-16 00:00:00|110.7|110.7|110.535|110.535|111.588|111.588|109.65|109.65|61327636
1132185600000|2005-11-17 00:00:00|110.475|110.475|109.725|109.725|111.171|111.171|109.5|109.5|27027150
1132272000000|2005-11-18 00:00:00|110.7|110.7|112.632|112.632|113.925|113.925|109.497|109.497|48482463
1132531200000|2005-11-21 00:00:00|113.475|113.475|113.775|113.775|114.15|114.15|112.215|112.215|39989496
1132617600000|2005-11-22 00:00:00|113.4|113.4|113.4|113.4|113.925|113.925|111.975|111.975|109649646
1132704000000|2005-11-23 00:00:00|114|114|113.07318|113.07318|116.4|116.4|112.5|112.5|76531190
1132790400000|2005-11-24 00:00:00|115.65|115.65|114.864|114.864|116.652|116.652|113.073|113.073|29592213
1132876800000|2005-11-25 00:00:00|114.75|114.75|115.5|115.5|116.124|116.124|114.15|114.15|20708816
1133136000000|2005-11-28 00:00:00|116.4|116.4|116.4|116.4|118.35|118.35|115.5|115.5|46785293
1133222400000|2005-11-29 00:00:00|116.85|116.85|116.69115|116.69115|118.125|118.125|115.188|115.188|23711096
1133308800000|2005-11-30 00:00:00|117.3|117.3|116.793|116.793|119.775|119.775|115.725|115.725|57672036
1133395200000|2005-12-01 00:00:00|117.525|117.525|117.53436|117.53436|118.398|118.398|117|117|62768216
1133481600000|2005-12-02 00:00:00|117.075|117.075|117.234|117.234|117.9|117.9|116.7|116.7|44823020
1133740800000|2005-12-05 00:00:00|117.525|117.525|117.225|117.225|118.05|118.05|117|117|85848043
1133827200000|2005-12-06 00:00:00|117.15|117.15|117.225|117.225|118.0734|118.0734|116.652|116.652|30471260
1133913600000|2005-12-07 00:00:00|118.2|118.2|118.48254|118.48254|119.427|119.427|117.225|117.225|56839290
1134000000000|2005-12-08 00:00:00|118.8|118.8|118.836|118.836|119.202|119.202|117.75|117.75|47141680
1134086400000|2005-12-09 00:00:00|117.825|117.825|118.8|118.8|120|120|117.6|117.6|53682283
1134345600000|2005-12-12 00:00:00|119.7|119.7|119.1|119.1|120|120|118.5|118.5|99049363
1134432000000|2005-12-13 00:00:00|119.4|119.4|119.66727|119.66727|120.375|120.375|118.641|118.641|68586406
1134518400000|2005-12-14 00:00:00|119.55|119.55|119.835|119.835|120.525|120.525|119.427|119.427|94206036
1134604800000|2005-12-15 00:00:00|120.9|120.9|121.65|121.65|123.225|123.225|119.448|119.448|135776270
1134691200000|2005-12-16 00:00:00|121.275|121.275|121.812|121.812|122.85|122.85|121.05|121.05|124320133
1134950400000|2005-12-19 00:00:00|122.55|122.55|122.625|122.625|123|123|120.831|120.831|20914260
1135036800000|2005-12-20 00:00:00|122.4|122.4|122.55|122.55|123|123|121.875|121.875|77477113
1135123200000|2005-12-21 00:00:00|122.85|122.85|125.55|125.55|125.775|125.775|122.778|122.778|45484320
1135209600000|2005-12-22 00:00:00|125.7|125.7|126.5883|126.5883|126.825|126.825|125.139|125.139|32426713
1135296000000|2005-12-23 00:00:00|126.825|126.825|127.5|127.5|127.8|127.8|126.6|126.6|10898206
1135728000000|2005-12-28 00:00:00|128.7|128.7|128.505|128.505|129.525|129.525|127.125|127.125|23622466
1135814400000|2005-12-29 00:00:00|128.4|128.4|128.844|128.844|129.6|129.6|127.35|127.35|17838806
1135900800000|2005-12-30 00:00:00|128.4|128.4|128.25|128.25|128.775|128.775|127.572|127.572|10574213
1136246400000|2006-01-03 00:00:00|129|129|128.733|128.733|131.4|131.4|128.427|128.427|44560100
1136332800000|2006-01-04 00:00:00|131.025|131.025|131.727|131.727|132.675|132.675|128.235|128.235|71788210
1136419200000|2006-01-05 00:00:00|132.75|132.75|131.61687|131.61687|132.75|132.75|131.511|131.511|45641010
1136505600000|2006-01-06 00:00:00|132|132|131.829|131.829|133.275|133.275|130.194|130.194|35894690
1136764800000|2006-01-09 00:00:00|133.2|133.2|130.2|130.2|133.431|133.431|129.3|129.3|48897013
1136851200000|2006-01-10 00:00:00|129.975|129.975|128.118|128.118|135|135|127.5|127.5|86519753
1136937600000|2006-01-11 00:00:00|127.65|127.65|127.3272|127.3272|129.075|129.075|127.05|127.05|88308600
1137024000000|2006-01-12 00:00:00|128.7|128.7|128.2044|128.2044|129.45|129.45|125.811|125.811|115134690
1137110400000|2006-01-13 00:00:00|128.85|128.85|127.593|127.593|128.85|128.85|126.825|126.825|44258103
1137369600000|2006-01-16 00:00:00|126.975|126.975|128.031|128.031|128.7|128.7|126.975|126.975|26838816
1137456000000|2006-01-17 00:00:00|127.275|127.275|126.66447|126.66447|128.1|128.1|125.769|125.769|48436543
1137542400000|2006-01-18 00:00:00|125.4|125.4|125.712|125.712|127.275|127.275|123.969|123.969|63400476
1137628800000|2006-01-19 00:00:00|126.75|126.75|126.915|126.915|127.5|127.5|126|126|78536366
1137715200000|2006-01-20 00:00:00|125.7|125.7|127.155|127.155|128.3676|128.3676|125.7|125.7|47701150
1137974400000|2006-01-23 00:00:00|125.55|125.55|124.278|124.278|125.55|125.55|123.384|123.384|59939010
1138060800000|2006-01-24 00:00:00|124.725|124.725|125.049|125.049|125.7|125.7|119.82|119.82|74359576
1138147200000|2006-01-25 00:00:00|124.875|124.875|125.568|125.568|126.3345|126.3345|124.875|124.875|45682373
1138233600000|2006-01-26 00:00:00|126|126|126.915|126.915|127.6845|127.6845|125.925|125.925|100616293
1138320000000|2006-01-27 00:00:00|128.4|128.4|130.75197|130.75197|131.1072|131.1072|125.364|125.364|76620750
1138579200000|2006-01-30 00:00:00|130.95|130.95|129.375|129.375|131.55|131.55|129|129|39976696
1138665600000|2006-01-31 00:00:00|129.3|129.3|129.948|129.948|131.1|131.1|128.406|128.406|75034010
1138752000000|2006-02-01 00:00:00|130.5|130.5|129.9|129.9|130.875|130.875|128.925|128.925|118641423
1138838400000|2006-02-02 00:00:00|129.9|129.9|129.237|129.237|131.1|131.1|128.55|128.55|82573250
1138924800000|2006-02-03 00:00:00|129.675|129.675|131.334|131.334|133.425|133.425|128.925|128.925|70379183
1139184000000|2006-02-06 00:00:00|133.275|133.275|133.425|133.425|134.694|134.694|132|132|53427743
1139270400000|2006-02-07 00:00:00|132.6|132.6|132.402|132.402|133.425|133.425|129.24|129.24|51759766
1139356800000|2006-02-08 00:00:00|132.525|132.525|134.199|134.199|135|135|131.775|131.775|62689776
1139443200000|2006-02-09 00:00:00|133.5|133.5|130.26|130.26|134.4|134.4|126.999|126.999|262456496
1139529600000|2006-02-10 00:00:00|128.925|128.925|126.831|126.831|129.075|129.075|126.75|126.75|122162406
1139788800000|2006-02-13 00:00:00|127.65|127.65|127.986|127.986|128.6724|128.6724|126.324|126.324|63741073
1139875200000|2006-02-14 00:00:00|129.3|129.3|130.8|130.8|131.925|131.925|128.775|128.775|131284830
1139961600000|2006-02-15 00:00:00|131.775|131.775|132.993|132.993|133.575|133.575|130.8|130.8|54287673
1140048000000|2006-02-16 00:00:00|133.875|133.875|135.5928|135.5928|136.425|136.425|130.8|130.8|101970246
1140134400000|2006-02-17 00:00:00|136.35|136.35|138.1215|138.1215|139.05|139.05|136.35|136.35|41592096
1140393600000|2006-02-20 00:00:00|139.425|139.425|137.55|137.55|139.425|139.425|136.5|136.5|22191593
1140480000000|2006-02-21 00:00:00|136.65|136.65|134.9865|134.9865|136.65|136.65|134.775|134.775|59673910
1140566400000|2006-02-22 00:00:00|134.7|134.7|132.825|132.825|137.7|137.7|132.675|132.675|76376710
1140652800000|2006-02-23 00:00:00|137.4|137.4|134.9745|134.9745|139.5|139.5|133.8|133.8|111300606
1140739200000|2006-02-24 00:00:00|134.85|134.85|133.8|133.8|135.375|135.375|132|132|89786396
1140998400000|2006-02-27 00:00:00|134.7|134.7|134.247|134.247|134.85|134.85|131.4|131.4|59569530
1141084800000|2006-02-28 00:00:00|134.1|134.1|131.625|131.625|134.55|134.55|131.1|131.1|59880636
1141171200000|2006-03-01 00:00:00|130.875|130.875|133.5081|133.5081|135.297|135.297|128.043|128.043|47500516
1141257600000|2006-03-02 00:00:00|135|135|132.9663|132.9663|136.35|136.35|132.177|132.177|55389976
1141344000000|2006-03-03 00:00:00|132.6|132.6|132.957|132.957|134.1|134.1|131.625|131.625|28898910
1141603200000|2006-03-06 00:00:00|133.575|133.575|135.159|135.159|138.225|138.225|133.575|133.575|39146660
1141689600000|2006-03-07 00:00:00|133.575|133.575|133.575|133.575|135.582|135.582|133.275|133.275|118852943
1141776000000|2006-03-08 00:00:00|132.9|132.9|131.4|131.4|133.35|133.35|127.725|127.725|66366673
1141862400000|2006-03-09 00:00:00|132.6|132.6|132.375|132.375|135.465|135.465|129.675|129.675|54887823
1141948800000|2006-03-10 00:00:00|132|132|134.0718|134.0718|137.175|137.175|130.35|130.35|132321650
1142208000000|2006-03-13 00:00:00|134.775|134.775|133.2084|133.2084|136.5264|136.5264|131.7|131.7|46350590
1142294400000|2006-03-14 00:00:00|132.6|132.6|133.926|133.926|135.825|135.825|132.375|132.375|44969553
1142380800000|2006-03-15 00:00:00|134.55|134.55|133.668|133.668|135.948|135.948|133.275|133.275|21413943
1142467200000|2006-03-16 00:00:00|134.175|134.175|134.7174|134.7174|135.525|135.525|133.986|133.986|25321276
1142553600000|2006-03-17 00:00:00|134.925|134.925|136.326|136.326|137.475|137.475|134.7|134.7|51748906
1142812800000|2006-03-20 00:00:00|137.25|137.25|137.4858|137.4858|139.35|139.35|136.95|136.95|35113606
1142899200000|2006-03-21 00:00:00|137.7|137.7|138.963|138.963|141|141|137.613|137.613|90061226
1142985600000|2006-03-22 00:00:00|138.975|138.975|139.02339|139.02339|139.95|139.95|138.75|138.75|80430890
1143072000000|2006-03-23 00:00:00|138.525|138.525|137.325|137.325|138.75|138.75|137.025|137.025|55313443
1143158400000|2006-03-24 00:00:00|137.7|137.7|137.9421|137.9421|139.5|139.5|137.175|137.175|51818413
1143414000000|2006-03-26 23:00:00|138.6|138.6|137.25|137.25|139.875|139.875|135.483|135.483|62610736
1143500400000|2006-03-27 23:00:00|135.375|135.375|134.85|134.85|136.275|136.275|134.1|134.1|129752116
1143586800000|2006-03-28 23:00:00|134.925|134.925|135.228|135.228|139.152|139.152|134.322|134.322|35962296
1143673200000|2006-03-29 23:00:00|135.3|135.3|137.1|137.1|137.55|137.55|134.85|134.85|57939823
1143759600000|2006-03-30 23:00:00|136.2|136.2|137.67582|137.67582|138.375|138.375|136.2|136.2|68009876
1144018800000|2006-04-02 23:00:00|137.325|137.325|135.525|135.525|138|138|135.3|135.3|68304783
1144105200000|2006-04-03 23:00:00|135|135|137.1|137.1|137.25|137.25|134.25|134.25|80108543
1144191600000|2006-04-04 23:00:00|136.8|136.8|137.538|137.538|138.693|138.693|135.9|135.9|40603796
1144278000000|2006-04-05 23:00:00|138.75|138.75|140.49438|140.49438|142.875|142.875|138.6|138.6|85668996
1144364400000|2006-04-06 23:00:00|141|141|140.37|140.37|142.95|142.95|139.875|139.875|52480163
1144623600000|2006-04-09 23:00:00|140.4|140.4|140.1|140.1|140.625|140.625|138|138|38711466
1144710000000|2006-04-10 23:00:00|140.55|140.55|140.187|140.187|142.725|142.725|138.975|138.975|47714750
1144796400000|2006-04-11 23:00:00|139.65|139.65|139.215|139.215|142.2|142.2|138.525|138.525|94439583
1144882800000|2006-04-12 23:00:00|142.5|142.5|143.2629|143.2629|144.6|144.6|142.5|142.5|55514196
1145314800000|2006-04-17 23:00:00|144.3|144.3|143.025|143.025|145.08|145.08|142.725|142.725|23614416
1145401200000|2006-04-18 23:00:00|143.55|143.55|143.997|143.997|145.725|145.725|143.25|143.25|81347380
1145487600000|2006-04-19 23:00:00|145.5|145.5|144.75|144.75|146.625|146.625|143.625|143.625|49895306
1145574000000|2006-04-20 23:00:00|145.575|145.575|145.206|145.206|146.025|146.025|142.8|142.8|53761803
1145833200000|2006-04-23 23:00:00|145.5|145.5|146.9175|146.9175|147.45|147.45|144.675|144.675|23704146
1145919600000|2006-04-24 23:00:00|147|147|146.583|146.583|148.107|148.107|145.2|145.2|68551296
1146006000000|2006-04-25 23:00:00|146.025|146.025|147|147|149.091|149.091|145.425|145.425|43473100
1146092400000|2006-04-26 23:00:00|147|147|145.9515|145.9515|147.6|147.6|145.125|145.125|49807870
1146178800000|2006-04-27 23:00:00|145.5|145.5|142.95|142.95|146.625|146.625|142.5|142.5|47027013
1146524400000|2006-05-01 23:00:00|142.95|142.95|143.235|143.235|144.825|144.825|142.8|142.8|28895056
1146610800000|2006-05-02 23:00:00|143.55|143.55|139.2|139.2|143.6265|143.6265|138.75|138.75|61077660
1146697200000|2006-05-03 23:00:00|138.825|138.825|140.547|140.547|141.405|141.405|138.825|138.825|60526306
1146783600000|2006-05-04 23:00:00|140.325|140.325|140.4|140.4|141.3|141.3|139.8|139.8|36200490
1147042800000|2006-05-07 23:00:00|141.15|141.15|140.652|140.652|141.9|141.9|137.586|137.586|39529670
1147129200000|2006-05-08 23:00:00|141.6|141.6|140.616|140.616|141.9|141.9|139.8|139.8|64061666
1147215600000|2006-05-09 23:00:00|140.7|140.7|138.6|138.6|140.7|140.7|138.15|138.15|59866686
1147302000000|2006-05-10 23:00:00|138.45|138.45|138.6|138.6|140.301|140.301|138.375|138.375|41536903
1147388400000|2006-05-11 23:00:00|138.45|138.45|136.4931|136.4931|138.6|138.6|132.375|132.375|74718270
1147647600000|2006-05-14 23:00:00|132|132|129.45|129.45|132.798|132.798|126.3|126.3|92158286
1147734000000|2006-05-15 23:00:00|129.225|129.225|126.7833|126.7833|130.05|130.05|125.925|125.925|87883693
1147820400000|2006-05-16 23:00:00|127.5|127.5|126.186|126.186|127.575|127.575|122.1|122.1|76360703
1147906800000|2006-05-17 23:00:00|122.1|122.1|122.625|122.625|125.4|125.4|118.05|118.05|70442026
1147993200000|2006-05-18 23:00:00|122.1|122.1|124.95576|124.95576|126.15|126.15|122.1|122.1|73678456
1148252400000|2006-05-21 23:00:00|123.675|123.675|121.839|121.839|123.909|123.909|117.525|117.525|57277220
1148338800000|2006-05-22 23:00:00|118.5|118.5|122.01|122.01|124.2525|124.2525|117.258|117.258|77405466
1148425200000|2006-05-23 23:00:00|120.9|120.9|120.01476|120.01476|122.775|122.775|118.05|118.05|69504243
1148511600000|2006-05-24 23:00:00|118.95|118.95|121.692|121.692|123.075|123.075|116.253|116.253|59848740
1148598000000|2006-05-25 23:00:00|122.85|122.85|125.721|125.721|126.75|126.75|122.85|122.85|55725720
1148943600000|2006-05-29 23:00:00|125.4|125.4|123.6831|123.6831|126.282|126.282|122.7|122.7|45184490
1149030000000|2006-05-30 23:00:00|121.65|121.65|123.9|123.9|125.973|125.973|120.975|120.975|76287706
1149116400000|2006-05-31 23:00:00|123.6|123.6|122.757|122.757|124.35|124.35|122.025|122.025|18137620
1149202800000|2006-06-01 23:00:00|125.85|125.85|125.14122|125.14122|127.2|127.2|124.68|124.68|34350200
1149462000000|2006-06-04 23:00:00|126|126|124.611|124.611|126.201|126.201|123.15|123.15|18280883
1149548400000|2006-06-05 23:00:00|122.7|122.7|120.44355|120.44355|122.7|122.7|117.75|117.75|61574883
1149634800000|2006-06-06 23:00:00|119.25|119.25|116.925|116.925|119.475|119.475|115.32|115.32|49895570
1149721200000|2006-06-07 23:00:00|115.2|115.2|113.85|113.85|118.35|118.35|112.707|112.707|41889723
1149807600000|2006-06-08 23:00:00|115.8|115.8|115.875|115.875|117.6|117.6|113.85|113.85|55181970
1150066800000|2006-06-11 23:00:00|115.875|115.875|116.664|116.664|117.6|117.6|115.5|115.5|51033753
1150153200000|2006-06-12 23:00:00|115.05|115.05|114.9|114.9|116.55|116.55|114.15|114.15|55878003
1150239600000|2006-06-13 23:00:00|115.2|115.2|114.3|114.3|115.965|115.965|111.9|111.9|46735540
1150326000000|2006-06-14 23:00:00|114.9|114.9|117.45|117.45|118.8|118.8|114.45|114.45|29034736
1150412400000|2006-06-15 23:00:00|120.225|120.225|118.35|118.35|120.675|120.675|116.25|116.25|37990303
1150671600000|2006-06-18 23:00:00|118.2|118.2|119.85|119.85|120.75|120.75|117.855|117.855|22992463
1150758000000|2006-06-19 23:00:00|118.95|118.95|120.066|120.066|121.731|121.731|117.798|117.798|22894070
1150844400000|2006-06-20 23:00:00|121.5|121.5|119.4|119.4|122.775|122.775|118.65|118.65|37959083
1150930800000|2006-06-21 23:00:00|121.425|121.425|120.75|120.75|123.0045|123.0045|119.85|119.85|31483936
1151017200000|2006-06-22 23:00:00|120.45|120.45|120.50631|120.50631|121.179|121.179|120.075|120.075|12145810
1151276400000|2006-06-25 23:00:00|120.825|120.825|121.917|121.917|123.075|123.075|116.019|116.019|19423950
1151362800000|2006-06-26 23:00:00|123.075|123.075|122.022|122.022|124.2|124.2|121.2|121.2|40089976
1151449200000|2006-06-27 23:00:00|121.575|121.575|120.78|120.78|121.875|121.875|119.4|119.4|28706973
1151535600000|2006-06-28 23:00:00|120.75|120.75|122.3112|122.3112|124.05|124.05|119.85|119.85|31958006
1151622000000|2006-06-29 23:00:00|125.325|125.325|124.2|124.2|125.4|125.4|123.075|123.075|44164226
1151881200000|2006-07-02 23:00:00|124.2|124.2|123.324|123.324|124.65|124.65|122.55|122.55|35982886
1151967600000|2006-07-03 23:00:00|123.6|123.6|122.84067|122.84067|124.65|124.65|122.1|122.1|13763320
1152054000000|2006-07-04 23:00:00|123.15|123.15|123.675|123.675|124.575|124.575|121.95|121.95|32211746
1152140400000|2006-07-05 23:00:00|123.9|123.9|124.5573|124.5573|125.1|125.1|117.036|117.036|25703223
1152226800000|2006-07-06 23:00:00|123.3|123.3|125.202|125.202|126.225|126.225|123.15|123.15|40524506
1152486000000|2006-07-09 23:00:00|124.575|124.575|123.588|123.588|126|126|122.94|122.94|17766443
1152572400000|2006-07-10 23:00:00|123.6|123.6|122.7|122.7|124.725|124.725|122.25|122.25|47462613
1152658800000|2006-07-11 23:00:00|123.225|123.225|123.375|123.375|124.35|124.35|122.7|122.7|25830173
1152745200000|2006-07-12 23:00:00|123.225|123.225|122.346|122.346|123.927|123.927|121.05|121.05|39626693
1152831600000|2006-07-13 23:00:00|121.125|121.125|119.1|119.1|121.35|121.35|118.95|118.95|29790710
1153090800000|2006-07-16 23:00:00|119.925|119.925|116.9595|116.9595|122.331|122.331|116.7|116.7|34849903
1153177200000|2006-07-17 23:00:00|117.15|117.15|117.86034|117.86034|118.5|118.5|116.475|116.475|34152453
1153263600000|2006-07-18 23:00:00|118.125|118.125|120.081|120.081|122.625|122.625|117.9|117.9|35562303
1153350000000|2006-07-19 23:00:00|123.225|123.225|123.225|123.225|125.1|125.1|121.95|121.95|28858496
1153436400000|2006-07-20 23:00:00|123.225|123.225|123.777|123.777|123.975|123.975|120.426|120.426|24928490
1153695600000|2006-07-23 23:00:00|121.2|121.2|124.3299|124.3299|125.1|125.1|121.2|121.2|31005553
1153782000000|2006-07-24 23:00:00|125.775|125.775|126|126|127.35|127.35|120.426|120.426|38981213
1153868400000|2006-07-25 23:00:00|126|126|126.45|126.45|127.275|127.275|124.5|124.5|79273293
1153954800000|2006-07-26 23:00:00|130.5|130.5|132.732|132.732|135.3|135.3|126.237|126.237|128803780
1154041200000|2006-07-27 23:00:00|132.075|132.075|134.1|134.1|134.55|134.55|130.551|130.551|31168423
1154300400000|2006-07-30 23:00:00|134.7|134.7|132.987|132.987|134.7|134.7|132|132|33676720
1154386800000|2006-07-31 23:00:00|132.075|132.075|131.08845|131.08845|132.9|132.9|130.05|130.05|34072610
1154473200000|2006-08-01 23:00:00|131.1|131.1|131.409|131.409|133.2|133.2|130.425|130.425|31265676
1154559600000|2006-08-02 23:00:00|132.9|132.9|130.8522|130.8522|133.35|133.35|129.189|129.189|36194233
1154646000000|2006-08-03 23:00:00|130.875|130.875|130.725|130.725|131.991|131.991|129|129|25377213
1154905200000|2006-08-06 23:00:00|129.075|129.075|127.5|127.5|129.945|129.945|126.975|126.975|32726706
1154991600000|2006-08-07 23:00:00|127.95|127.95|127.614|127.614|128.991|128.991|126|126|64495726
1155078000000|2006-08-08 23:00:00|126.975|126.975|126.6006|126.6006|127.125|127.125|124.875|124.875|56584173
1155164400000|2006-08-09 23:00:00|124.35|124.35|122.9955|122.9955|125.1|125.1|120.075|120.075|75122076
1155250800000|2006-08-10 23:00:00|123.6|123.6|123.225|123.225|125.25|125.25|122.7|122.7|33601793
1155510000000|2006-08-13 23:00:00|124.65|124.65|124.044|124.044|125.1|125.1|123.15|123.15|32647516
1155596400000|2006-08-14 23:00:00|124.35|124.35|124.69179|124.69179|125.4|125.4|123.525|123.525|31933343
1155682800000|2006-08-15 23:00:00|125.925|125.925|126.993|126.993|128.775|128.775|125.1|125.1|35371503
1155769200000|2006-08-16 23:00:00|128.85|128.85|128.325|128.325|130.2|130.2|126.825|126.825|28295513
1155855600000|2006-08-17 23:00:00|128.025|128.025|128.895|128.895|130.05|130.05|127.293|127.293|25833343
1156114800000|2006-08-20 23:00:00|128.55|128.55|128.10258|128.10258|128.775|128.775|124.251|124.251|17802183
1156201200000|2006-08-21 23:00:00|128.325|128.325|127.344|127.344|129.675|129.675|125.949|125.949|29190456
1156287600000|2006-08-22 23:00:00|127.8|127.8|125.39253|125.39253|127.875|127.875|124.65|124.65|30002696
1156374000000|2006-08-23 23:00:00|125.7|125.7|126.0195|126.0195|131.1|131.1|124.8|124.8|42721853
1156460400000|2006-08-24 23:00:00|125.55|125.55|127.1136|127.1136|127.2|127.2|125.025|125.025|21461443
1156806000000|2006-08-28 23:00:00|127.05|127.05|130.008|130.008|131.175|131.175|127.05|127.05|47217633
1156892400000|2006-08-29 23:00:00|130.725|130.725|132.027|132.027|133.2|133.2|130.725|130.725|27343316
1156978800000|2006-08-30 23:00:00|132.675|132.675|130.875|130.875|133.518|133.518|130.65|130.65|31950920
1157065200000|2006-08-31 23:00:00|130.95|130.95|132.975|132.975|133.8|133.8|130.875|130.875|25028276
1157324400000|2006-09-03 23:00:00|132.75|132.75|134.68023|134.68023|135|135|132.525|132.525|15571363
1157410800000|2006-09-04 23:00:00|133.95|133.95|134.025|134.025|134.2956|134.2956|132.525|132.525|13299026
1157497200000|2006-09-05 23:00:00|134.1|134.1|134.559|134.559|136.029|136.029|133.5|133.5|36635010
1157583600000|2006-09-06 23:00:00|133.125|133.125|132.603|132.603|134.025|134.025|131.7|131.7|27287430
1157670000000|2006-09-07 23:00:00|132.6|132.6|132.675|132.675|136.029|136.029|131.7|131.7|19370120
1157929200000|2006-09-10 23:00:00|132|132|131.52|131.52|132.675|132.675|130.836|130.836|20111813
1158015600000|2006-09-11 23:00:00|131.775|131.775|132.75|132.75|133.425|133.425|130.8|130.8|37452623
1158102000000|2006-09-12 23:00:00|133.5|133.5|133.6431|133.6431|134.55|134.55|132.15|132.15|36728720
1158188400000|2006-09-13 23:00:00|134.4|134.4|133.48485|133.48485|135.525|135.525|131.775|131.775|28200480
1158274800000|2006-09-14 23:00:00|132.9|132.9|134.037|134.037|134.775|134.775|132.75|132.75|19146756
1158534000000|2006-09-17 23:00:00|134.625|134.625|133.4361|133.4361|134.625|134.625|132.825|132.825|16744813
1158620400000|2006-09-18 23:00:00|132.6|132.6|133.161|133.161|133.95|133.95|131.607|131.607|17736626
1158706800000|2006-09-19 23:00:00|132.375|132.375|135.612|135.612|137.175|137.175|132.075|132.075|50573043
1158793200000|2006-09-20 23:00:00|136.125|136.125|135.525|135.525|136.875|136.875|134.175|134.175|27044643
1158879600000|2006-09-21 23:00:00|134.4|134.4|132.57888|132.57888|134.7|134.7|132.075|132.075|44275533
1159138800000|2006-09-24 23:00:00|133.425|133.425|131.95176|131.95176|133.725|133.725|131.625|131.625|39421180
1159225200000|2006-09-25 23:00:00|132.9|132.9|133.11537|133.11537|134.4|134.4|131.25|131.25|33141233
1159311600000|2006-09-26 23:00:00|134.25|134.25|134.34024|134.34024|135.825|135.825|133.425|133.425|31167670
1159398000000|2006-09-27 23:00:00|133.95|133.95|135.33|135.33|136.275|136.275|133.725|133.725|15034083
1159484400000|2006-09-28 23:00:00|135.6|135.6|135.837|135.837|136.5|136.5|135.225|135.225|18989126
1159743600000|2006-10-01 23:00:00|137.1|137.1|136.95|136.95|137.9562|137.9562|135.6|135.6|25802176
1159830000000|2006-10-02 23:00:00|136.5|136.5|137.06649|137.06649|138.75|138.75|135.975|135.975|33580256
1159916400000|2006-10-03 23:00:00|138.3|138.3|139.2|139.2|139.8|139.8|136.5|136.5|42576970
1160002800000|2006-10-04 23:00:00|139.65|139.65|138.894|138.894|140.25|140.25|137.7|137.7|35268320
1160089200000|2006-10-05 23:00:00|139.125|139.125|137.43654|137.43654|139.125|139.125|136.875|136.875|25259116
1160348400000|2006-10-08 23:00:00|138|138|138.669|138.669|139.35|139.35|137.175|137.175|28708436
1160434800000|2006-10-09 23:00:00|138.45|138.45|139.92606|139.92606|141.2043|141.2043|138.45|138.45|19848476
1160521200000|2006-10-10 23:00:00|140.175|140.175|140.41125|140.41125|142.5|142.5|138.825|138.825|35753006
1160607600000|2006-10-11 23:00:00|142.5|142.5|143.8005|143.8005|144.9252|144.9252|142.5|142.5|38734176
1160694000000|2006-10-12 23:00:00|144.525|144.525|144.375|144.375|145.2|145.2|142.65|142.65|40948686
1160953200000|2006-10-15 23:00:00|144.15|144.15|143.928|143.928|144.9|144.9|142.932|142.932|24471016
1161039600000|2006-10-16 23:00:00|142.275|142.275|141.276|141.276|142.5|142.5|140.175|140.175|40107956
1161126000000|2006-10-17 23:00:00|141|141|142.35|142.35|142.575|142.575|140.55|140.55|39172163
1161212400000|2006-10-18 23:00:00|141.825|141.825|142.275|142.275|143.025|143.025|140.475|140.475|20937876
1161298800000|2006-10-19 23:00:00|141.75|141.75|141.27108|141.27108|142.425|142.425|140.325|140.325|20255680
1161558000000|2006-10-22 23:00:00|141.825|141.825|139.575|139.575|141.9|141.9|139.5|139.5|30007520
1161644400000|2006-10-23 23:00:00|139.8|139.8|139.875|139.875|141|141|138.903|138.903|40804123
1161730800000|2006-10-24 23:00:00|140.1|140.1|140.325|140.325|141.375|141.375|139.875|139.875|13216353
1161817200000|2006-10-25 23:00:00|140.475|140.475|140.046|140.046|141.525|141.525|138.975|138.975|31202910
1161903600000|2006-10-26 23:00:00|139.125|139.125|138.17538|138.17538|139.95|139.95|137.55|137.55|27559673
1162166400000|2006-10-30 00:00:00|136.725|136.725|138.561|138.561|139.95|139.95|136.275|136.275|35341926
1162252800000|2006-10-31 00:00:00|139.5|139.5|140.88273|140.88273|141|141|139.152|139.152|33599596
1162339200000|2006-11-01 00:00:00|141.45|141.45|140.0199|140.0199|141.975|141.975|138.675|138.675|46542683
1162425600000|2006-11-02 00:00:00|139.65|139.65|138.58281|138.58281|139.95|139.95|132.519|132.519|67869353
1162512000000|2006-11-03 00:00:00|139.35|139.35|137.292|137.292|139.35|139.35|136.2|136.2|35508486
1162771200000|2006-11-06 00:00:00|136.95|136.95|138.7638|138.7638|140.025|140.025|136.764|136.764|25648733
1162857600000|2006-11-07 00:00:00|139.425|139.425|138.618|138.618|139.7364|139.7364|138.225|138.225|49460880
1162944000000|2006-11-08 00:00:00|138.825|138.825|138.15|138.15|139.35|139.35|137.625|137.625|28043223
1163030400000|2006-11-09 00:00:00|138.675|138.675|138.291|138.291|139.35|139.35|137.25|137.25|36569210
1163116800000|2006-11-10 00:00:00|137.25|137.25|138.375|138.375|138.825|138.825|136.275|136.275|12744753
1163376000000|2006-11-13 00:00:00|138.375|138.375|139.2447|139.2447|139.5|139.5|138.15|138.15|12363586
1163462400000|2006-11-14 00:00:00|139.05|139.05|137.325|137.325|139.9347|139.9347|136.575|136.575|39494410
1163548800000|2006-11-15 00:00:00|138.375|138.375|137.781|137.781|138.375|138.375|137.25|137.25|34441096
1163635200000|2006-11-16 00:00:00|137.7|137.7|137.115|137.115|138.6|138.6|136.65|136.65|58620320
1163721600000|2006-11-17 00:00:00|137.1|137.1|136.72065|136.72065|138|138|135.594|135.594|31205090
1163980800000|2006-11-20 00:00:00|135.375|135.375|135|135|135.7752|135.7752|134.025|134.025|36139443
1164067200000|2006-11-21 00:00:00|135.3|135.3|135|135|135.75|135.75|134.55|134.55|33743420
1164153600000|2006-11-22 00:00:00|135|135|134.484|134.484|135.9|135.9|132.525|132.525|48008310
1164240000000|2006-11-23 00:00:00|133.65|133.65|132.825|132.825|133.665|133.665|131.925|131.925|35906873
1164326400000|2006-11-24 00:00:00|132.975|132.975|130.1019|130.1019|132.975|132.975|129.969|129.969|27084836
1164585600000|2006-11-27 00:00:00|131.4|131.4|128.625|128.625|132.3|132.3|128.55|128.55|46900963
1164672000000|2006-11-28 00:00:00|128.85|128.85|127.875|127.875|129.675|129.675|127.5|127.5|74340696
1164758400000|2006-11-29 00:00:00|128.1|128.1|126.975|126.975|130.125|130.125|126.675|126.675|55704473
1164844800000|2006-11-30 00:00:00|129.9|129.9|128.151|128.151|130.5264|130.5264|127.875|127.875|53058146
1164931200000|2006-12-01 00:00:00|128.7|128.7|130.005|130.005|131.25|131.25|127.35|127.35|89138740
1165190400000|2006-12-04 00:00:00|128.4|128.4|128.55915|128.55915|130.425|130.425|126.225|126.225|48396446
1165276800000|2006-12-05 00:00:00|129.6|129.6|126.453|126.453|130.275|130.275|125.4|125.4|74869203
1165363200000|2006-12-06 00:00:00|128.475|128.475|125.6508|125.6508|129.075|129.075|124.875|124.875|87063663
1165449600000|2006-12-07 00:00:00|125.25|125.25|124.932|124.932|126.3|126.3|124.125|124.125|86846663
1165536000000|2006-12-08 00:00:00|125.85|125.85|128.1|128.1|128.1|128.1|124.62|124.62|98818443
1165795200000|2006-12-11 00:00:00|129.3|129.3|132.084|132.084|134.016|134.016|129|129|100408896
1165881600000|2006-12-12 00:00:00|132.225|132.225|132.975|132.975|133.716|133.716|131.748|131.748|64292453
1165968000000|2006-12-13 00:00:00|132.45|132.45|129.6861|129.6861|133.8|133.8|129.6|129.6|68198063
1166054400000|2006-12-14 00:00:00|131.55|131.55|130.125|130.125|132|132|129|129|40829646
1166140800000|2006-12-15 00:00:00|130.95|130.95|132.075|132.075|132.3|132.3|129.75|129.75|42558026
1166400000000|2006-12-18 00:00:00|131.1|131.1|132.012|132.012|132.825|132.825|131.1|131.1|38438600
1166486400000|2006-12-19 00:00:00|131.925|131.925|131.175|131.175|131.925|131.925|130.575|130.575|15661713
1166572800000|2006-12-20 00:00:00|132.525|132.525|133.503|133.503|134.4|134.4|132.072|132.072|53848106
1166659200000|2006-12-21 00:00:00|133.5|133.5|133.8|133.8|134.4|134.4|133.404|133.404|28730976
1166745600000|2006-12-22 00:00:00|133.95|133.95|133.91784|133.91784|134.775|134.775|132.9|132.9|11222860
1167177600000|2006-12-27 00:00:00|133.2|133.2|135|135|135.675|135.675|133.2|133.2|17572950
1167264000000|2006-12-28 00:00:00|135|135|135.15|135.15|135.525|135.525|134.025|134.025|20678970
1167350400000|2006-12-29 00:00:00|134.325|134.325|134.04267|134.04267|135.6|135.6|133.5|133.5|13646396
1167696000000|2007-01-02 00:00:00|135|135|135.474|135.474|136.35|136.35|134.1|134.1|34594096
1167782400000|2007-01-03 00:00:00|135.6|135.6|136.221|136.221|136.8|136.8|135.15|135.15|61164390
1167868800000|2007-01-04 00:00:00|136.35|136.35|136.9434|136.9434|137.1|137.1|136.05|136.05|48257073
1167955200000|2007-01-05 00:00:00|136.05|136.05|134.352|134.352|136.5|136.5|132.6|132.6|26762060
1168214400000|2007-01-08 00:00:00|133.575|133.575|135.015|135.015|135.9|135.9|132.6|132.6|33235663
1168300800000|2007-01-09 00:00:00|134.775|134.775|135.49413|135.49413|136.35|136.35|134.25|134.25|55522450
1168387200000|2007-01-10 00:00:00|135.6|135.6|136.179|136.179|137.25|137.25|135.357|135.357|50123973
1168473600000|2007-01-11 00:00:00|136.8|136.8|138.96|138.96|140.775|140.775|136.8|136.8|93824050
1168560000000|2007-01-12 00:00:00|140.025|140.025|142.125|142.125|142.8|142.8|139.8|139.8|92975130
1168819200000|2007-01-15 00:00:00|144.675|144.675|146.4|146.4|147.3|147.3|144|144|66877770
1168905600000|2007-01-16 00:00:00|145.2|145.2|147.3|147.3|148.5|148.5|144.975|144.975|47134800
1168992000000|2007-01-17 00:00:00|146.55|146.55|143.8125|143.8125|146.931|146.931|142.5|142.5|57033823
1169078400000|2007-01-18 00:00:00|144.15|144.15|143.883|143.883|144.945|144.945|143.4|143.4|25984476
1169164800000|2007-01-19 00:00:00|143.925|143.925|143.85|143.85|144.15|144.15|141.9|141.9|38612783
1169424000000|2007-01-22 00:00:00|143.625|143.625|142.917|142.917|144|144|142.5|142.5|29875563
1169510400000|2007-01-23 00:00:00|143.025|143.025|141.54|141.54|143.625|143.625|140.625|140.625|63902023
1169596800000|2007-01-24 00:00:00|141.075|141.075|141.825|141.825|142.65|142.65|139.95|139.95|35882253
1169683200000|2007-01-25 00:00:00|141.6|141.6|141.876|141.876|143.55|143.55|140.85|140.85|33889053
1169769600000|2007-01-26 00:00:00|140.1|140.1|140.007|140.007|141.3999|141.3999|138.75|138.75|49341820
1170028800000|2007-01-29 00:00:00|139.8|139.8|139.9125|139.9125|142.05|142.05|139.35|139.35|37176883
1170115200000|2007-01-30 00:00:00|141.525|141.525|141.675|141.675|142.425|142.425|140.7|140.7|19220670
1170201600000|2007-01-31 00:00:00|141.9|141.9|141.258|141.258|143.1|143.1|140.4|140.4|35764740
1170288000000|2007-02-01 00:00:00|141.3|141.3|141.369|141.369|142.125|142.125|140.325|140.325|80769333
1170374400000|2007-02-02 00:00:00|140.85|140.85|143.703|143.703|145.725|145.725|140.325|140.325|76867953
1170633600000|2007-02-05 00:00:00|144|144|144.495|144.495|145.575|145.575|143.1|143.1|54336400
1170720000000|2007-02-06 00:00:00|144.3|144.3|147.327|147.327|148.425|148.425|144.3|144.3|69303203
1170806400000|2007-02-07 00:00:00|145.95|145.95|147.75|147.75|147.771|147.771|145.5|145.5|63184453
1170892800000|2007-02-08 00:00:00|147.15|147.15|149.775|149.775|150.471|150.471|145.125|145.125|117867423
1170979200000|2007-02-09 00:00:00|147.075|147.075|149.5497|149.5497|152.034|152.034|145.356|145.356|96564243
1171238400000|2007-02-12 00:00:00|152.4|152.4|154.95|154.95|156|156|150.255|150.255|112840890
1171324800000|2007-02-13 00:00:00|154.65|154.65|154.875|154.875|155.556|155.556|154.2|154.2|59643010
1171411200000|2007-02-14 00:00:00|154.575|154.575|155.11527|155.11527|156.6|156.6|154.575|154.575|46483340
1171497600000|2007-02-15 00:00:00|156.975|156.975|155.9415|155.9415|156.975|156.975|154.377|154.377|44609946
1171584000000|2007-02-16 00:00:00|154.575|154.575|155.73792|155.73792|158.625|158.625|153.6|153.6|103827636
1171843200000|2007-02-19 00:00:00|157.8|157.8|157.227|157.227|158.325|158.325|156.465|156.465|29727910
1171929600000|2007-02-20 00:00:00|158.325|158.325|155.892|155.892|158.325|158.325|155.175|155.175|47608976
1172016000000|2007-02-21 00:00:00|156.15|156.15|155.163|155.163|157.875|157.875|154.5|154.5|83204813
1172102400000|2007-02-22 00:00:00|155.475|155.475|155.02008|155.02008|157.2765|157.2765|154.125|154.125|54438973
1172188800000|2007-02-23 00:00:00|153|153|152.076|152.076|153.15|153.15|151.05|151.05|64495403
1172448000000|2007-02-26 00:00:00|152.775|152.775|154.275|154.275|154.791|154.791|152.4|152.4|48010546
1172534400000|2007-02-27 00:00:00|151.5|151.5|149.325|149.325|152.25|152.25|148.125|148.125|87594540
1172620800000|2007-02-28 00:00:00|148.05|148.05|147.2832|147.2832|148.5|148.5|145.725|145.725|91928450
1172707200000|2007-03-01 00:00:00|146.925|146.925|145.8|145.8|148.275|148.275|143.475|143.475|70600243
1172793600000|2007-03-02 00:00:00|145.8|145.8|145.51107|145.51107|146.775|146.775|144.075|144.075|77057803
1173052800000|2007-03-05 00:00:00|143.475|143.475|142.6503|142.6503|144.975|144.975|140.775|140.775|79846733
1173139200000|2007-03-06 00:00:00|145.425|145.425|145.3296|145.3296|147.075|147.075|141.621|141.621|78182776
1173225600000|2007-03-07 00:00:00|145.5|145.5|144.225|144.225|146.325|146.325|143.325|143.325|60565613
1173312000000|2007-03-08 00:00:00|145.875|145.875|146.4|146.4|147.225|147.225|144.675|144.675|56366356
1173398400000|2007-03-09 00:00:00|146.7|146.7|146.724|146.724|148.275|148.275|145.125|145.125|36547680
1173657600000|2007-03-12 00:00:00|148.65|148.65|147.2505|147.2505|149.1375|149.1375|146.25|146.25|37614510
1173744000000|2007-03-13 00:00:00|145.5|145.5|148.146|148.146|148.2|148.2|144.9|144.9|54165756
1173830400000|2007-03-14 00:00:00|143.85|143.85|141.8223|141.8223|143.85|143.85|140.325|140.325|54324476
1173916800000|2007-03-15 00:00:00|142.5|142.5|143.42001|143.42001|144.75|144.75|142.05|142.05|33059030
1174003200000|2007-03-16 00:00:00|144.75|144.75|143.62791|143.62791|145.125|145.125|143.025|143.025|84021303
1174262400000|2007-03-19 00:00:00|144.075|144.075|144.4569|144.4569|145.2|145.2|144.075|144.075|44797583
1174348800000|2007-03-20 00:00:00|144|144|144.033|144.033|144.9|144.9|143.175|143.175|43286056
1174435200000|2007-03-21 00:00:00|143.4|143.4|145.35237|145.35237|146.1|146.1|143.1|143.1|57058360
1174521600000|2007-03-22 00:00:00|147.6|147.6|144.987|144.987|148.425|148.425|143.85|143.85|44621310
1174608000000|2007-03-23 00:00:00|145.05|145.05|144.987|144.987|145.575|145.575|144.525|144.525|39528263
1174863600000|2007-03-25 23:00:00|145.65|145.65|146.295|146.295|147.525|147.525|144.636|144.636|98165360
1174950000000|2007-03-26 23:00:00|146.625|146.625|146.4|146.4|148.2|148.2|145.5|145.5|38860070
1175036400000|2007-03-27 23:00:00|145.575|145.575|146.18454|146.18454|146.925|146.925|144.9|144.9|75103376
1175122800000|2007-03-28 23:00:00|147.825|147.825|149.02656|149.02656|149.775|149.775|147.075|147.075|47067553
1175209200000|2007-03-29 23:00:00|149.175|149.175|148.87707|148.87707|149.775|149.775|147.9|147.9|43658463
1175468400000|2007-04-01 23:00:00|147.3|147.3|148.68|148.68|150.225|150.225|147.3|147.3|34735290
1175554800000|2007-04-02 23:00:00|148.8|148.8|149.06361|149.06361|150.075|150.075|148.05|148.05|47232710
1175641200000|2007-04-03 23:00:00|150|150|148.167|148.167|150|150|147.75|147.75|38271223
1175727600000|2007-04-04 23:00:00|148.875|148.875|150.11643|150.11643|151.95|151.95|147.255|147.255|33879693
1176159600000|2007-04-09 23:00:00|149.475|149.475|149.87211|149.87211|150.675|150.675|149.25|149.25|22691773
1176246000000|2007-04-10 23:00:00|149.925|149.925|148.95189|148.95189|150.3075|150.3075|148.125|148.125|34969523
1176332400000|2007-04-11 23:00:00|148.275|148.275|149.508|149.508|149.925|149.925|147.3|147.3|37082046
1176418800000|2007-04-12 23:00:00|148.725|148.725|147.345|147.345|149.625|149.625|146.676|146.676|47646500
1176678000000|2007-04-15 23:00:00|147.225|147.225|150.525|150.525|150.6|150.6|146.988|146.988|49352540
1176764400000|2007-04-16 23:00:00|150|150|149.175|149.175|150|150|147.675|147.675|34963456
1176850800000|2007-04-17 23:00:00|148.425|148.425|146.646|146.646|148.95|148.95|145.425|145.425|52307630
1176937200000|2007-04-18 23:00:00|144.3|144.3|147|147|147.6|147.6|142.5|142.5|63674456
1177023600000|2007-04-19 23:00:00|148.2|148.2|147.15|147.15|148.5|148.5|146.175|146.175|39064386
1177282800000|2007-04-22 23:00:00|147|147|148.05|148.05|148.875|148.875|146.25|146.25|46258983
1177369200000|2007-04-23 23:00:00|147.825|147.825|146.24964|146.24964|147.825|147.825|145.35|145.35|40533883
1177455600000|2007-04-24 23:00:00|145.95|145.95|147.37074|147.37074|147.525|147.525|145.875|145.875|60169583
1177542000000|2007-04-25 23:00:00|146.625|146.625|145.26|145.26|147.525|147.525|143.751|143.751|60277126
1177628400000|2007-04-26 23:00:00|144.75|144.75|143.85|143.85|145.95|145.95|143.1|143.1|60698460
1177887600000|2007-04-29 23:00:00|143.325|143.325|143.925|143.925|144.75|144.75|142.95|142.95|68280880
1177974000000|2007-04-30 23:00:00|142.575|142.575|144.95073|144.95073|145.125|145.125|142.05|142.05|25312023
1178060400000|2007-05-01 23:00:00|145.5|145.5|145.26|145.26|146.25|146.25|144.15|144.15|84992393
1178146800000|2007-05-02 23:00:00|146.7|146.7|148.8123|148.8123|150.876|150.876|146.625|146.625|91564770
1178233200000|2007-05-03 23:00:00|149.7|149.7|150.6372|150.6372|154.8|154.8|149.25|149.25|83233930
1178578800000|2007-05-07 23:00:00|153.225|153.225|148.05|148.05|153.2253|153.2253|147.198|147.198|70080213
1178665200000|2007-05-08 23:00:00|147.975|147.975|149.4|149.4|150.825|150.825|147.975|147.975|56504800
1178751600000|2007-05-09 23:00:00|149.85|149.85|149.841|149.841|150.975|150.975|149.175|149.175|56037520
1178838000000|2007-05-10 23:00:00|149.25|149.25|148.728|148.728|152.325|152.325|147.9|147.9|91537296
1179097200000|2007-05-13 23:00:00|151.95|151.95|152.25|152.25|153.6|153.6|150|150|26423086
1179183600000|2007-05-14 23:00:00|149.7|149.7|152.097|152.097|152.475|152.475|149.7|149.7|55870793
1179270000000|2007-05-15 23:00:00|150.6|150.6|151.425|151.425|152.25|152.25|149.925|149.925|73545113
1179356400000|2007-05-16 23:00:00|151.725|151.725|150.45|150.45|152.25|152.25|150.075|150.075|42779226
1179442800000|2007-05-17 23:00:00|150|150|151.938|151.938|153|153|149.736|149.736|40375963
1179702000000|2007-05-20 23:00:00|153|153|152.04204|152.04204|153.342|153.342|151.05|151.05|38929830
1179788400000|2007-05-21 23:00:00|151.65|151.65|151.82616|151.82616|152.475|152.475|150.42|150.42|75008933
1179874800000|2007-05-22 23:00:00|150.525|150.525|152.7|152.7|153.6|153.6|150.3|150.3|42185223
1179961200000|2007-05-23 23:00:00|152.775|152.775|151.88196|151.88196|153.15|153.15|150.45|150.45|65836156
1180047600000|2007-05-24 23:00:00|150|150|149.904|149.904|150.975|150.975|149.325|149.325|33275883
1180393200000|2007-05-28 23:00:00|150.225|150.225|149.97747|149.97747|151.2375|151.2375|149.25|149.25|20160016
1180479600000|2007-05-29 23:00:00|149.7|149.7|148.90512|148.90512|150.225|150.225|142.5|142.5|31197990
1180566000000|2007-05-30 23:00:00|150.225|150.225|149.4|149.4|151.35|151.35|148.95|148.95|43902186
1180652400000|2007-05-31 23:00:00|149.4|149.4|150.50985|150.50985|151.5|151.5|148.8|148.8|45001290
1180911600000|2007-06-03 23:00:00|150.9|150.9|152.1|152.1|152.325|152.325|149.775|149.775|61711440
1180998000000|2007-06-04 23:00:00|151.725|151.725|152.7|152.7|153.1725|153.1725|151.572|151.572|60656296
1181084400000|2007-06-05 23:00:00|152.1|152.1|154.37997|154.37997|155.7|155.7|151.65|151.65|104797220
1181170800000|2007-06-06 23:00:00|156.3|156.3|154.95|154.95|156.675|156.675|153.816|153.816|89850966
1181257200000|2007-06-07 23:00:00|154.2|154.2|152.628|152.628|155.3928|155.3928|150.45|150.45|92603816
1181516400000|2007-06-10 23:00:00|151.725|151.725|152.96265|152.96265|153.975|153.975|151.575|151.575|42982606
1181602800000|2007-06-11 23:00:00|153.6|153.6|157.0392|157.0392|159|159|153.075|153.075|105926226
1181689200000|2007-06-12 23:00:00|156.75|156.75|159.64902|159.64902|162.3|162.3|155.55|155.55|62714993
1181775600000|2007-06-13 23:00:00|162.3|162.3|163.20726|163.20726|164.1|164.1|162.3|162.3|71536593
1181862000000|2007-06-14 23:00:00|163.5|163.5|164.025|164.025|164.85|164.85|161.55|161.55|47019020
1182121200000|2007-06-17 23:00:00|165|165|165.6|165.6|168.6|168.6|163.125|163.125|77096946
1182207600000|2007-06-18 23:00:00|165.15|165.15|164.90769|164.90769|167.1|167.1|163.452|163.452|48537986
1182294000000|2007-06-19 23:00:00|165.15|165.15|166.40769|166.40769|167.85|167.85|163.98|163.98|93547950
1182380400000|2007-06-20 23:00:00|164.85|164.85|164.154|164.154|166.2|166.2|162.75|162.75|88415913
1182466800000|2007-06-21 23:00:00|165.15|165.15|163.55931|163.55931|165.45|165.45|162.15|162.15|58050230
1182726000000|2007-06-24 23:00:00|163.5|163.5|162.96879|162.96879|164.7|164.7|161.7|161.7|57628266
1182812400000|2007-06-25 23:00:00|163.35|163.35|160.9578|160.9578|163.5|163.5|159.75|159.75|76144680
1182898800000|2007-06-26 23:00:00|158.85|158.85|159.33708|159.33708|161.232|161.232|158.1|158.1|40984546
1182985200000|2007-06-27 23:00:00|159.9|159.9|160.08714|160.08714|161.1|161.1|159|159|67696706
1183071600000|2007-06-28 23:00:00|159.75|159.75|161.55|161.55|163.05|163.05|157.65|157.65|43765856
1183330800000|2007-07-01 23:00:00|160.35|160.35|160.25106|160.25106|161.7|161.7|158.55|158.55|52391953
1183417200000|2007-07-02 23:00:00|161.55|161.55|164.961|164.961|167.55|167.55|160.5|160.5|56576823
1183503600000|2007-07-03 23:00:00|165.15|165.15|166.35|166.35|167.7|167.7|163.5|163.5|34022736
1183590000000|2007-07-04 23:00:00|166.8|166.8|165.75|165.75|167.142|167.142|164.85|164.85|52465626
1183676400000|2007-07-05 23:00:00|165.15|165.15|165.417|165.417|166.416|166.416|164.85|164.85|40425620
1183935600000|2007-07-08 23:00:00|166.65|166.65|169.5|169.5|169.95|169.95|166.05|166.05|28254733
1184022000000|2007-07-09 23:00:00|169.95|169.95|170.865|170.865|173.7|173.7|166.8|166.8|66478106
1184108400000|2007-07-10 23:00:00|167.1|167.1|166.2|166.2|168.15|168.15|164.85|164.85|37997193
1184194800000|2007-07-11 23:00:00|167.7|167.7|169.098|169.098|171.15|171.15|165.75|165.75|31735920
1184281200000|2007-07-12 23:00:00|172.65|172.65|171.35289|171.35289|172.95|172.95|170.4|170.4|31730243
1184540400000|2007-07-15 23:00:00|169.65|169.65|168.76512|168.76512|169.95|169.95|166.65|166.65|40801303
1184626800000|2007-07-16 23:00:00|167.1|167.1|164.745|164.745|168|168|162.75|162.75|64633143
1184713200000|2007-07-17 23:00:00|162.75|162.75|162.528|162.528|163.95|163.95|161.1|161.1|35667796
1184799600000|2007-07-18 23:00:00|162.75|162.75|162.58206|162.58206|163.2|163.2|161.55|161.55|28822883
1184886000000|2007-07-19 23:00:00|162.15|162.15|163.07976|163.07976|164.1|164.1|162.108|162.108|40868573
1185145200000|2007-07-22 23:00:00|163.5|163.5|162.675|162.675|163.95|163.95|161.85|161.85|58301793
1185231600000|2007-07-23 23:00:00|162.45|162.45|160.07172|160.07172|162.45|162.45|157.989|157.989|40138460
1185318000000|2007-07-24 23:00:00|158.25|158.25|159.414|159.414|162.3|162.3|156.3|156.3|56629200
1185404400000|2007-07-25 23:00:00|161.4|161.4|159.61545|159.61545|161.85|161.85|148.83|148.83|83740776
1185490800000|2007-07-26 23:00:00|147.6|147.6|152.0052|152.0052|153.45|153.45|147.6|147.6|88780010
1185750000000|2007-07-29 23:00:00|152.25|152.25|151.65|151.65|152.928|152.928|150.3|150.3|44481160
1185836400000|2007-07-30 23:00:00|153.6|153.6|153|153|154.05|154.05|151.05|151.05|64298673
1185922800000|2007-07-31 23:00:00|151.05|151.05|152.1735|152.1735|154.2|154.2|147.9|147.9|82510153
1186009200000|2007-08-01 23:00:00|152.7|152.7|153.15852|153.15852|154.5|154.5|151.2|151.2|51319006
1186095600000|2007-08-02 23:00:00|155.25|155.25|151.5|151.5|155.2503|155.2503|150.9|150.9|51613173
1186354800000|2007-08-05 23:00:00|149.4|149.4|150.3|150.3|151.656|151.656|147.978|147.978|74102486
1186441200000|2007-08-06 23:00:00|151.5|151.5|150.777|150.777|152.7834|152.7834|150.15|150.15|82822293
1186527600000|2007-08-07 23:00:00|152.85|152.85|150.62382|150.62382|152.85|152.85|149.7|149.7|79292320
1186614000000|2007-08-08 23:00:00|149.775|149.775|149.58975|149.58975|151.872|151.872|148.2|148.2|60894943
1186700400000|2007-08-09 23:00:00|148.725|148.725|148.05|148.05|150.5766|150.5766|146.4|146.4|64673266
1186959600000|2007-08-12 23:00:00|148.65|148.65|150.73236|150.73236|151.65|151.65|147.753|147.753|35782213
1187046000000|2007-08-13 23:00:00|148.95|148.95|151.2|151.2|154.2|154.2|148.95|148.95|59327106
1187132400000|2007-08-14 23:00:00|150|150|149.23815|149.23815|151.17|151.17|147.675|147.675|29819386
1187218800000|2007-08-15 23:00:00|146.925|146.925|145.76397|145.76397|147.975|147.975|141.6|141.6|73631223
1187305200000|2007-08-16 23:00:00|143.775|143.775|143.025|143.025|148.725|148.725|139.65|139.65|75521636
1187564400000|2007-08-19 23:00:00|142.95|142.95|145.398|145.398|148.2|148.2|142.95|142.95|45339723
1187650800000|2007-08-20 23:00:00|146.1|146.1|144.975|144.975|146.775|146.775|142.125|142.125|54686020
1187737200000|2007-08-21 23:00:00|147.6|147.6|148.752|148.752|151.5|151.5|145.35|145.35|42074826
1187823600000|2007-08-22 23:00:00|152.4|152.4|150.177|150.177|154.2|154.2|148.5|148.5|35650023
1187910000000|2007-08-23 23:00:00|148.725|148.725|149.175|149.175|149.925|149.925|142.023|142.023|18178243
1188255600000|2007-08-27 23:00:00|148.35|148.35|148.10349|148.10349|150.3|150.3|147.45|147.45|40018126
1188342000000|2007-08-28 23:00:00|146.325|146.325|146.8281|146.8281|149.325|149.325|146.325|146.325|20670096
1188428400000|2007-08-29 23:00:00|150.9|150.9|148.125|148.125|151.2|151.2|147.3|147.3|17519136
1188514800000|2007-08-30 23:00:00|149.625|149.625|152.955|152.955|155.1|155.1|149.1|149.1|37370440
1188774000000|2007-09-02 23:00:00|154.5|154.5|154.05|154.05|155.1|155.1|152.1|152.1|15262016
1188860400000|2007-09-03 23:00:00|153.9|153.9|153.49272|153.49272|154.95|154.95|152.4|152.4|25678250
1188946800000|2007-09-04 23:00:00|152.1|152.1|150.39669|150.39669|154.05|154.05|148.5|148.5|45589196
1189033200000|2007-09-05 23:00:00|150.9|150.9|149.829|149.829|151.212|151.212|147.6|147.6|22699486
1189119600000|2007-09-06 23:00:00|149.85|149.85|145.275|145.275|151.8|151.8|144.45|144.45|45770840
1189378800000|2007-09-09 23:00:00|145.8|145.8|144.9|144.9|146.925|146.925|144.225|144.225|28280163
1189465200000|2007-09-10 23:00:00|146.775|146.775|147.3|147.3|148.5|148.5|146.142|146.142|39579736
1189551600000|2007-09-11 23:00:00|148.65|148.65|148.608|148.608|150.75|150.75|146.925|146.925|32062383
1189638000000|2007-09-12 23:00:00|148.2|148.2|150.15|150.15|150.6|150.6|147.45|147.45|32574283
1189724400000|2007-09-13 23:00:00|149.55|149.55|147.603|147.603|151.8|151.8|147.075|147.075|34603710
1189983600000|2007-09-16 23:00:00|150.3|150.3|148.9083|148.9083|151.65|151.65|146.31|146.31|52063656
1190070000000|2007-09-17 23:00:00|149.175|149.175|154.79289|154.79289|155.1|155.1|148.8|148.8|42436866
1190156400000|2007-09-18 23:00:00|158.1|158.1|157.851|157.851|159.15|159.15|152.544|152.544|76814043
1190242800000|2007-09-19 23:00:00|153.9|153.9|151.8|151.8|155.3826|155.3826|151.35|151.35|33802270
1190329200000|2007-09-20 23:00:00|151.65|151.65|154.2|154.2|154.8|154.8|150.969|150.969|72300536
1190588400000|2007-09-23 23:00:00|153.6|153.6|154.464|154.464|157.95|157.95|153.6|153.6|53885983
1190674800000|2007-09-24 23:00:00|154.35|154.35|154.29681|154.29681|155.25|155.25|153.3|153.3|34937276
1190761200000|2007-09-25 23:00:00|154.8|154.8|156.777|156.777|157.5|157.5|154.023|154.023|33820130
1190847600000|2007-09-26 23:00:00|159|159|158.31|158.31|159.75|159.75|156.3|156.3|55914823
1190934000000|2007-09-27 23:00:00|157.2|157.2|156.618|156.618|158.25|158.25|154.35|154.35|57901223
1191193200000|2007-09-30 23:00:00|155.55|155.55|157.11333|157.11333|157.65|157.65|154.902|154.902|26656123
1191279600000|2007-10-01 23:00:00|157.65|157.65|157.596|157.596|159|159|155.016|155.016|36174870
1191366000000|2007-10-02 23:00:00|158.1|158.1|160.041|160.041|161.1|161.1|157.5|157.5|20217193
1191452400000|2007-10-03 23:00:00|160.95|160.95|161.127|161.127|162|162|159.3|159.3|20730103
1191538800000|2007-10-04 23:00:00|162.3|162.3|163.5|163.5|163.5|163.5|160.452|160.452|28806500
1191798000000|2007-10-07 23:00:00|163.2|163.2|161.55|161.55|163.539|163.539|161.358|161.358|19854750
1191884400000|2007-10-08 23:00:00|161.55|161.55|163.104|163.104|164.55|164.55|160.917|160.917|15754130
1191970800000|2007-10-09 23:00:00|162.9|162.9|164.93241|164.93241|165.45|165.45|162.15|162.15|29219800
1192057200000|2007-10-10 23:00:00|163.65|163.65|167.7|167.7|169.05|169.05|163.65|163.65|35030496
1192143600000|2007-10-11 23:00:00|165.9|165.9|169.05|169.05|169.8|169.8|165.15|165.15|31746833
1192402800000|2007-10-14 23:00:00|168.3|168.3|163.35|163.35|168.3|168.3|163.077|163.077|36990476
1192489200000|2007-10-15 23:00:00|163.2|163.2|164.544|164.544|167.94|167.94|160.8|160.8|30548213
1192575600000|2007-10-16 23:00:00|165.6|165.6|165.04671|165.04671|170.133|170.133|162.897|162.897|31907146
1192662000000|2007-10-17 23:00:00|169.5|169.5|164.55|164.55|169.65|169.65|163.2|163.2|86732893
1192748400000|2007-10-18 23:00:00|163.5|163.5|162.423|162.423|164.1|164.1|159.9|159.9|31709673
1193007600000|2007-10-21 23:00:00|156.75|156.75|157.35|157.35|159|159|156|156|37366576
1193094000000|2007-10-22 23:00:00|159.15|159.15|160.39059|160.39059|161.1|161.1|158.25|158.25|32668536
1193180400000|2007-10-23 23:00:00|160.5|160.5|160.5|160.5|166.8|166.8|159.75|159.75|44819146
1193266800000|2007-10-24 23:00:00|165.75|165.75|164.38614|164.38614|166.3773|166.3773|162.9|162.9|54831356
1193353200000|2007-10-25 23:00:00|163.8|163.8|162.6|162.6|164.706|164.706|161.7|161.7|50596563
1193616000000|2007-10-29 00:00:00|163.65|163.65|163.8|163.8|165.15|165.15|162.783|162.783|32138170
1193702400000|2007-10-30 00:00:00|163.35|163.35|162.084|162.084|163.8|163.8|160.5|160.5|41045240
1193788800000|2007-10-31 00:00:00|162.3|162.3|161.7|161.7|163.05|163.05|159.549|159.549|57698836
1193875200000|2007-11-01 00:00:00|160.5|160.5|158.85|158.85|162.3|162.3|157.461|157.461|40476613
1193961600000|2007-11-02 00:00:00|157.35|157.35|159.363|159.363|160.35|160.35|155.745|155.745|40203690
1194220800000|2007-11-05 00:00:00|159.3|159.3|156.393|156.393|159.3|159.3|155.1|155.1|27219260
1194307200000|2007-11-06 00:00:00|157.2|157.2|155.1|155.1|157.95|157.95|154.2|154.2|17659030
1194393600000|2007-11-07 00:00:00|155.55|155.55|158.25|158.25|158.85|158.85|155.55|155.55|57673780
1194480000000|2007-11-08 00:00:00|159|159|158.5947|158.5947|160.35|160.35|156|156|50986100
1194566400000|2007-11-09 00:00:00|159.6|159.6|158.943|158.943|160.35|160.35|157.755|157.755|36118973
1194825600000|2007-11-12 00:00:00|159.45|159.45|163.5|163.5|164.7|164.7|159.45|159.45|41949866
1194912000000|2007-11-13 00:00:00|161.85|161.85|162.339|162.339|164.25|164.25|161.7|161.7|35932070
1194998400000|2007-11-14 00:00:00|163.35|163.35|164.69004|164.69004|165.6|165.6|162.45|162.45|29327856
1195084800000|2007-11-15 00:00:00|165.6|165.6|162.3|162.3|167.1|167.1|162.15|162.15|44902586
1195171200000|2007-11-16 00:00:00|162|162|158.55|158.55|162|162|157.5|157.5|88374186
1195430400000|2007-11-19 00:00:00|158.4|158.4|156.21804|156.21804|160.35|160.35|150.9|150.9|51011650
1195516800000|2007-11-20 00:00:00|152.7|152.7|154.90683|154.90683|156.9|156.9|151.95|151.95|45048200
1195603200000|2007-11-21 00:00:00|154.8|154.8|151.36515|151.36515|154.8|154.8|148.425|148.425|31852310
1195689600000|2007-11-22 00:00:00|151.8|151.8|151.75515|151.75515|153.75|153.75|149.268|149.268|31305776
1195776000000|2007-11-23 00:00:00|153.45|153.45|155.25|155.25|156.3|156.3|152.1|152.1|23984016
1196035200000|2007-11-26 00:00:00|157.35|157.35|155.1|155.1|158.4|158.4|154.35|154.35|25780740
1196121600000|2007-11-27 00:00:00|153.45|153.45|150.3|150.3|155.3931|155.3931|148.752|148.752|46973533
1196208000000|2007-11-28 00:00:00|152.1|152.1|153.606|153.606|156.9|156.9|150.3|150.3|30408916
1196294400000|2007-11-29 00:00:00|157.65|157.65|155.7|155.7|158.745|158.745|151.638|151.638|26561426
1196380800000|2007-11-30 00:00:00|156.15|156.15|158.439|158.439|160.35|160.35|155.85|155.85|32812566
1196640000000|2007-12-03 00:00:00|158.25|158.25|156.9|156.9|160.05|160.05|156|156|18353366
1196726400000|2007-12-04 00:00:00|157.35|157.35|153.3|153.3|157.65|157.65|153|153|28746456
1196812800000|2007-12-05 00:00:00|154.05|154.05|154.2|154.2|156.45|156.45|153|153|30896990
1196899200000|2007-12-06 00:00:00|156.6|156.6|155.205|155.205|157.2|157.2|153.75|153.75|29218703
1196985600000|2007-12-07 00:00:00|156.3|156.3|159|159|159|159|154.95|154.95|25544100
1197244800000|2007-12-10 00:00:00|157.8|157.8|159.339|159.339|160.5|160.5|157.5|157.5|27731293
1197331200000|2007-12-11 00:00:00|160.05|160.05|158.736|158.736|160.65|160.65|157.65|157.65|13827880
1197417600000|2007-12-12 00:00:00|156.75|156.75|158.304|158.304|160.8|160.8|154.95|154.95|32823443
1197504000000|2007-12-13 00:00:00|156.9|156.9|154.65|154.65|158.25|158.25|153.75|153.75|21563403
1197590400000|2007-12-14 00:00:00|155.7|155.7|154.8|154.8|156.9|156.9|153.45|153.45|21527126
1197849600000|2007-12-17 00:00:00|152.7|152.7|152.58702|152.58702|153.6|153.6|151.35|151.35|17845486
1197936000000|2007-12-18 00:00:00|151.2|151.2|152.85|152.85|154.8|154.8|150.9|150.9|30608620
1198022400000|2007-12-19 00:00:00|153.75|153.75|151.7919|151.7919|153.9|153.9|150.3|150.3|15720630
1198108800000|2007-12-20 00:00:00|151.8|151.8|153|153|155.25|155.25|149.7|149.7|26594190
1198195200000|2007-12-21 00:00:00|154.95|154.95|159.9|159.9|160.2|160.2|154.65|154.65|44441090
1198454400000|2007-12-24 00:00:00|158.7|158.7|159.6|159.6|160.2|160.2|158.1|158.1|4014770
1198713600000|2007-12-27 00:00:00|160.5|160.5|161.85|161.85|162.6|162.6|159.75|159.75|13830310
1198800000000|2007-12-28 00:00:00|161.1|161.1|161.7|161.7|163.8|163.8|160.8|160.8|13784456
1199059200000|2007-12-31 00:00:00|162.9|162.9|163.8|163.8|164.25|164.25|160.95|160.95|4672056
1199232000000|2008-01-02 00:00:00|162.75|162.75|164.1|164.1|165.75|165.75|162.3|162.3|23567176
1199318400000|2008-01-03 00:00:00|162|162|161.36145|161.36145|164.7|164.7|159.6|159.6|23805470
1199404800000|2008-01-04 00:00:00|161.7|161.7|158.4|158.4|162.9|162.9|157.05|157.05|25265763
1199664000000|2008-01-07 00:00:00|157.95|157.95|157.39854|157.39854|159.3|159.3|152.1|152.1|37715823
1199750400000|2008-01-08 00:00:00|153.45|153.45|154.48854|154.48854|158.4|158.4|152.85|152.85|53785920
1199836800000|2008-01-09 00:00:00|154.35|154.35|158.4|158.4|158.85|158.85|151.8|151.8|40398150
1199923200000|2008-01-10 00:00:00|158.7|158.7|157.5|157.5|160.5|160.5|156.15|156.15|29094940
1200009600000|2008-01-11 00:00:00|157.5|157.5|154.2|154.2|157.5|157.5|150.15|150.15|44585750
1200268800000|2008-01-14 00:00:00|153.75|153.75|153.75|153.75|156.45|156.45|153|153|36320183
1200355200000|2008-01-15 00:00:00|153|153|150|150|155.25|155.25|149.7|149.7|33251213
1200441600000|2008-01-16 00:00:00|148.5|148.5|145.575|145.575|148.575|148.575|144|144|58242143
1200528000000|2008-01-17 00:00:00|148.35|148.35|144.255|144.255|149.775|149.775|143.85|143.85|44262013
1200614400000|2008-01-18 00:00:00|143.475|143.475|144.219|144.219|146.925|146.925|141.45|141.45|42717833
1200873600000|2008-01-21 00:00:00|140.925|140.925|134.55|134.55|141.3|141.3|134.475|134.475|60618303
1200960000000|2008-01-22 00:00:00|130.5|130.5|139.65|139.65|141.075|141.075|126.75|126.75|53419446
1201046400000|2008-01-23 00:00:00|142.275|142.275|136.95|136.95|143.025|143.025|134.925|134.925|52873356
1201132800000|2008-01-24 00:00:00|140.4|140.4|136.65|136.65|140.55|140.55|134.625|134.625|69241830
1201219200000|2008-01-25 00:00:00|139.65|139.65|141.375|141.375|143.4|143.4|137.775|137.775|50747083
1201478400000|2008-01-28 00:00:00|140.175|140.175|139.35|139.35|140.55|140.55|136.8|136.8|27239123
1201564800000|2008-01-29 00:00:00|140.775|140.775|144.6|144.6|144.6|144.6|140.475|140.475|25345043
1201651200000|2008-01-30 00:00:00|144.15|144.15|144.15|144.15|144.45|144.45|141|141|21552416
1201737600000|2008-01-31 00:00:00|141.15|141.15|141.375|141.375|143.7|143.7|138.249|138.249|42075896
1201824000000|2008-02-01 00:00:00|143.475|143.475|145.875|145.875|146.7|146.7|142.5|142.5|27995936
1202083200000|2008-02-04 00:00:00|147.075|147.075|147.075|147.075|148.65|148.65|144.675|144.675|32699730
1202169600000|2008-02-05 00:00:00|147|147|140.1|140.1|147.9|147.9|139.65|139.65|43945766
1202256000000|2008-02-06 00:00:00|138.75|138.75|144.10737|144.10737|144.675|144.675|138.6|138.6|41037706
1202342400000|2008-02-07 00:00:00|141.9|141.9|129.15|129.15|142.5|142.5|128.475|128.475|160960513
1202428800000|2008-02-08 00:00:00|131.25|131.25|126.21123|126.21123|131.7|131.7|121.425|121.425|125779023
1202688000000|2008-02-11 00:00:00|123|123|122.4|122.4|124.95|124.95|121.8|121.8|55161016
1202774400000|2008-02-12 00:00:00|121.875|121.875|125.1|125.1|125.85|125.85|119.625|119.625|96948470
1202860800000|2008-02-13 00:00:00|123.6|123.6|123.86643|123.86643|127.95|127.95|121.95|121.95|77626396
1202947200000|2008-02-14 00:00:00|129.525|129.525|128.781|128.781|132|132|126.675|126.675|66719436
1203033600000|2008-02-15 00:00:00|128.625|128.625|125.025|125.025|131.025|131.025|124.575|124.575|43546310
1203292800000|2008-02-18 00:00:00|125.625|125.625|128.961|128.961|129.6|129.6|125.625|125.625|38481850
1203379200000|2008-02-19 00:00:00|127.8|127.8|128.55|128.55|130.725|130.725|126.675|126.675|31953110
1203465600000|2008-02-20 00:00:00|127.725|127.725|130.827|130.827|131.025|131.025|126.3|126.3|33970996
1203552000000|2008-02-21 00:00:00|132.075|132.075|132.38652|132.38652|133.8|133.8|130.875|130.875|29247206
1203638400000|2008-02-22 00:00:00|131.1|131.1|134.1|134.1|134.85|134.85|130.875|130.875|30332393
1203897600000|2008-02-25 00:00:00|136.05|136.05|136.05|136.05|136.5|136.5|132.075|132.075|32685500
1203984000000|2008-02-26 00:00:00|133.5|133.5|136.2|136.2|136.65|136.65|133.35|133.35|23011943
1204070400000|2008-02-27 00:00:00|136.8|136.8|133.84899|133.84899|136.8|136.8|132.75|132.75|38009830
1204156800000|2008-02-28 00:00:00|133.65|133.65|131.90826|131.90826|134.325|134.325|130.8|130.8|37179386
1204243200000|2008-02-29 00:00:00|130.2|130.2|131.55|131.55|133.425|133.425|129.45|129.45|44610316
1204502400000|2008-03-03 00:00:00|127.875|127.875|131.1|131.1|132.102|132.102|127.875|127.875|58294533
1204588800000|2008-03-04 00:00:00|132.15|132.15|129.54711|129.54711|132.9|132.9|127.875|127.875|49878860
1204675200000|2008-03-05 00:00:00|128.85|128.85|130.65963|130.65963|132.15|132.15|127.875|127.875|50326760
1204761600000|2008-03-06 00:00:00|131.625|131.625|128.63565|128.63565|132|132|128.025|128.025|37127033
1204848000000|2008-03-07 00:00:00|127.2|127.2|127.58616|127.58616|129.4326|129.4326|125.775|125.775|36545440
1205107200000|2008-03-10 00:00:00|127.05|127.05|122.7|122.7|127.95|127.95|122.325|122.325|37812420
1205193600000|2008-03-11 00:00:00|122.625|122.625|123.7671|123.7671|125.7|125.7|122.325|122.325|34794006
1205280000000|2008-03-12 00:00:00|125.925|125.925|125.4|125.4|126.675|126.675|124.05|124.05|32085826
1205366400000|2008-03-13 00:00:00|123.15|123.15|122.8881|122.8881|124.125|124.125|120.375|120.375|42318770
1205452800000|2008-03-14 00:00:00|122.625|122.625|121.875|121.875|123.975|123.975|120.9|120.9|35385520
1205712000000|2008-03-17 00:00:00|119.85|119.85|117.975|117.975|121.35|121.35|117.975|117.975|52671550
1205798400000|2008-03-18 00:00:00|119.625|119.625|119.409|119.409|122.25|122.25|118.5|118.5|43162680
1205884800000|2008-03-19 00:00:00|123.675|123.675|122.64672|122.64672|123.9|123.9|120.9|120.9|31786443
1205971200000|2008-03-20 00:00:00|120.675|120.675|118.875|118.875|121.275|121.275|117.6|117.6|103050590
1206403200000|2008-03-25 00:00:00|120|120|120.6|120.6|123.975|123.975|119.55|119.55|40559623
1206489600000|2008-03-26 00:00:00|123.525|123.525|122.175|122.175|124.5|124.5|121.875|121.875|34022880
1206576000000|2008-03-27 00:00:00|121.725|121.725|122.7|122.7|123.9|123.9|121.125|121.125|40731843
1206662400000|2008-03-28 00:00:00|122.85|122.85|121.44717|121.44717|123.225|123.225|120.825|120.825|40161773
1206918000000|2008-03-30 23:00:00|120.15|120.15|120.924|120.924|121.575|121.575|119.55|119.55|37113483
1207004400000|2008-03-31 23:00:00|120.3|120.3|126|126|126.225|126.225|120.3|120.3|32644753
1207090800000|2008-04-01 23:00:00|126.075|126.075|127.836|127.836|130.5|130.5|125.775|125.775|42767516
1207177200000|2008-04-02 23:00:00|129.3|129.3|128.715|128.715|131.175|131.175|127.65|127.65|57052506
1207263600000|2008-04-03 23:00:00|130.5|130.5|131.72997|131.72997|133.125|133.125|128.925|128.925|40504140
1207522800000|2008-04-06 23:00:00|133.125|133.125|132.28866|132.28866|133.227|133.227|131.025|131.025|19149280
1207609200000|2008-04-07 23:00:00|133.2|133.2|131.18499|131.18499|133.35|133.35|129.45|129.45|31502070
1207695600000|2008-04-08 23:00:00|131.175|131.175|128.89053|128.89053|132.0054|132.0054|127.575|127.575|33282610
1207782000000|2008-04-09 23:00:00|130.425|130.425|129.675|129.675|131.25|131.25|127.875|127.875|38828003
1207868400000|2008-04-10 23:00:00|129.975|129.975|125.475|125.475|130.65|130.65|123.75|123.75|39010260
1208127600000|2008-04-13 23:00:00|124.425|124.425|125.7|125.7|126.975|126.975|123.15|123.15|28864650
1208214000000|2008-04-14 23:00:00|126.15|126.15|127.5|127.5|128.4|128.4|124.05|124.05|32693286
1208300400000|2008-04-15 23:00:00|128.4|128.4|127.5|127.5|129.225|129.225|126.6|126.6|33193843
1208386800000|2008-04-16 23:00:00|128.7|128.7|129.15|129.15|130.125|130.125|126.525|126.525|35051736
1208473200000|2008-04-17 23:00:00|129.75|129.75|132.9|132.9|133.2|133.2|129.675|129.675|24296903
1208732400000|2008-04-20 23:00:00|132.3|132.3|130.5|130.5|132.675|132.675|129.75|129.75|20128796
1208818800000|2008-04-21 23:00:00|129.3|129.3|131.325|131.325|131.925|131.925|129|129|22120096
1208905200000|2008-04-22 23:00:00|132|132|128.85|128.85|132|132|126|126|66820230
1208991600000|2008-04-23 23:00:00|129.3|129.3|130.8|130.8|130.95|130.95|128.55|128.55|40940086
1209078000000|2008-04-24 23:00:00|131.7|131.7|135.102|135.102|135.102|135.102|129.45|129.45|60838810
1209337200000|2008-04-27 23:00:00|135.6|135.6|133.7193|133.7193|136.35|136.35|132.9|132.9|32161230
1209423600000|2008-04-28 23:00:00|132.6|132.6|131.1|131.1|133.575|133.575|130.275|130.275|32558036
1209510000000|2008-04-29 23:00:00|130.5|130.5|131.7|131.7|132.375|132.375|129.45|129.45|32866056
1209596400000|2008-04-30 23:00:00|131.55|131.55|132.9|132.9|132.9|132.9|130.575|130.575|11145300
1209682800000|2008-05-01 23:00:00|134.85|134.85|135.3162|135.3162|136.2|136.2|133.65|133.65|31949073
1210028400000|2008-05-05 23:00:00|135.075|135.075|133.8|133.8|136.2|136.2|132.75|132.75|30335883
1210114800000|2008-05-06 23:00:00|134.1|134.1|134.775|134.775|135.15|135.15|133.425|133.425|17803840
1210201200000|2008-05-07 23:00:00|134.775|134.775|135.225|135.225|135.3|135.3|133.05|133.05|16843873
1210287600000|2008-05-08 23:00:00|134.175|134.175|134.775|134.775|135.3|135.3|133.425|133.425|18692160
1210546800000|2008-05-11 23:00:00|135|135|135.075|135.075|136.05|136.05|134.325|134.325|9885236
1210633200000|2008-05-12 23:00:00|136.35|136.35|133.8|133.8|136.35|136.35|133.05|133.05|30508740
1210719600000|2008-05-13 23:00:00|134.4|134.4|133.05|133.05|134.475|134.475|131.7|131.7|35797180
1210806000000|2008-05-14 23:00:00|133.05|133.05|135|135|135|135|132.45|132.45|14197376
1210892400000|2008-05-15 23:00:00|135.15|135.15|131.775|131.775|135.825|135.825|131.25|131.25|52820940
1211151600000|2008-05-18 23:00:00|132.675|132.675|131.175|131.175|132.675|132.675|129.45|129.45|34908330
1211238000000|2008-05-19 23:00:00|131.325|131.325|128.52|128.52|132.225|132.225|126.75|126.75|37889930
1211324400000|2008-05-20 23:00:00|128.7|128.7|123.375|123.375|128.7|128.7|122.55|122.55|59541373
1211410800000|2008-05-21 23:00:00|122.7|122.7|121.5|121.5|124.575|124.575|119.625|119.625|79512733
1211497200000|2008-05-22 23:00:00|120.75|120.75|119.025|119.025|121.425|121.425|119.025|119.025|39210990
1211842800000|2008-05-26 23:00:00|119.175|119.175|120.309|120.309|120.975|120.975|118.635|118.635|48791156
1211929200000|2008-05-27 23:00:00|120.225|120.225|123.06|123.06|123.975|123.975|120.225|120.225|56511236
1212015600000|2008-05-28 23:00:00|123.75|123.75|124.21404|124.21404|125.55|125.55|123.225|123.225|35908863
1212102000000|2008-05-29 23:00:00|125.325|125.325|126.378|126.378|127.2843|127.2843|123.9|123.9|57035576
1212361200000|2008-06-01 23:00:00|126.15|126.15|124.35|124.35|126.45|126.45|123.225|123.225|38129956
1212447600000|2008-06-02 23:00:00|123.6|123.6|124.2|124.2|126.726|126.726|120.9|120.9|39759533
1212534000000|2008-06-03 23:00:00|124.575|124.575|123.75315|123.75315|124.8|124.8|122.925|122.925|53333660
1212620400000|2008-06-04 23:00:00|123.975|123.975|122.3886|122.3886|124.275|124.275|121.575|121.575|46176100
1212706800000|2008-06-05 23:00:00|122.775|122.775|122.715|122.715|123.825|123.825|115.725|115.725|77301810
1212966000000|2008-06-08 23:00:00|116.25|116.25|115.05|115.05|117.525|117.525|113.7|113.7|58601446
1213052400000|2008-06-09 23:00:00|114.15|114.15|116.175|116.175|117.45|117.45|112.95|112.95|62404523
1213138800000|2008-06-10 23:00:00|116.25|116.25|112.425|112.425|117.45|117.45|111.6|111.6|62966913
1213225200000|2008-06-11 23:00:00|112.5|112.5|113.775|113.775|114.3|114.3|111.6|111.6|34026620
1213311600000|2008-06-12 23:00:00|113.1|113.1|113.85|113.85|114|114|111.6|111.6|45318980
1213570800000|2008-06-15 23:00:00|113.925|113.925|113.4|113.4|115.2|115.2|111.525|111.525|27218060
1213657200000|2008-06-16 23:00:00|113.7|113.7|114.675|114.675|116.7|116.7|113.475|113.475|31811106
1213743600000|2008-06-17 23:00:00|113.775|113.775|109.5|109.5|113.85|113.85|108.375|108.375|67598433
1213830000000|2008-06-18 23:00:00|107.4|107.4|106.875|106.875|109.425|109.425|106.8|106.8|46100123
1213916400000|2008-06-19 23:00:00|107.85|107.85|103.95|103.95|108.6|108.6|103.05|103.05|42915873
1214175600000|2008-06-22 23:00:00|104.1|104.1|104.55|104.55|105.45|105.45|103.275|103.275|23751970
1214262000000|2008-06-23 23:00:00|104.1|104.1|101.64867|101.64867|104.925|104.925|100.275|100.275|42183020
1214348400000|2008-06-24 23:00:00|101.7|101.7|105.9|105.9|106.425|106.425|101.7|101.7|40859783
1214434800000|2008-06-25 23:00:00|103.95|103.95|98.55|98.55|105.225|105.225|98.55|98.55|66625906
1214521200000|2008-06-26 23:00:00|98.325|98.325|99.075|99.075|100.95|100.95|96.225|96.225|31314883
1214780400000|2008-06-29 23:00:00|98.625|98.625|101.56746|101.56746|102.9|102.9|98.625|98.625|43999053
1217458800000|2008-07-30 23:00:00|109.5|109.5|107.475|107.475|110.25|110.25|106.5|106.5|31622013
1217545200000|2008-07-31 23:00:00|107.7|107.7|104.59287|104.59287|107.925|107.925|103.125|103.125|29248463
1217804400000|2008-08-03 23:00:00|104.475|104.475|105.375|105.375|107.025|107.025|102.84|102.84|22082986
1217890800000|2008-08-04 23:00:00|106.275|106.275|112.00851|112.00851|113.1|113.1|106.2|106.2|48253660
1217977200000|2008-08-05 23:00:00|113.325|113.325|112.7175|112.7175|114.6|114.6|111.225|111.225|30067720
1218063600000|2008-08-06 23:00:00|113.25|113.25|114.525|114.525|115.95|115.95|112.5|112.5|32471526
1218150000000|2008-08-07 23:00:00|113.85|113.85|118.89816|118.89816|119.7|119.7|113.25|113.25|34531963
1218409200000|2008-08-10 23:00:00|121.8|121.8|123|123|123|123|119.925|119.925|36045450
1218495600000|2008-08-11 23:00:00|122.625|122.625|123.525|123.525|124.725|124.725|121.65|121.65|31934813
1218582000000|2008-08-12 23:00:00|121.875|121.875|120.9|120.9|122.625|122.625|120.675|120.675|31527503
1218668400000|2008-08-13 23:00:00|121.35|121.35|116.25|116.25|121.725|121.725|114.525|114.525|48443183
1218754800000|2008-08-14 23:00:00|117.3|117.3|119.14881|119.14881|120.825|120.825|116.946|116.946|26571903
1219014000000|2008-08-17 23:00:00|118.65|118.65|117.75|117.75|119.85|119.85|116.625|116.625|12846493
1219100400000|2008-08-18 23:00:00|116.85|116.85|113.1|113.1|117.3|117.3|113.1|113.1|28695776
1219186800000|2008-08-19 23:00:00|113.025|113.025|113.98125|113.98125|114.525|114.525|111.9|111.9|19141426
1219273200000|2008-08-20 23:00:00|111.6|111.6|110.25|110.25|112.575|112.575|109.575|109.575|27895116
1219359600000|2008-08-21 23:00:00|110.85|110.85|112.95|112.95|115.5|115.5|110.85|110.85|18441236
1219705200000|2008-08-25 23:00:00|113.775|113.775|113.667|113.667|115.2|115.2|111.75|111.75|17582193
1219791600000|2008-08-26 23:00:00|113.55|113.55|113.83914|113.83914|117.375|117.375|112.5|112.5|18246960
1219878000000|2008-08-27 23:00:00|116.55|116.55|116.60055|116.60055|118.95|118.95|115.725|115.725|17592013
1219964400000|2008-08-28 23:00:00|118.65|118.65|119.25375|119.25375|119.775|119.775|116.025|116.025|17067660
1220223600000|2008-08-31 23:00:00|117.9|117.9|120.45066|120.45066|122.4|122.4|117.351|117.351|16644870
1220310000000|2008-09-01 23:00:00|121.95|121.95|124.125|124.125|127.275|127.275|121.773|121.773|27180786
1220396400000|2008-09-02 23:00:00|123.825|123.825|120.45|120.45|124.275|124.275|119.7|119.7|24997960
1220482800000|2008-09-03 23:00:00|120.525|120.525|114.45|114.45|121.725|121.725|114.3|114.3|33376276
1220569200000|2008-09-04 23:00:00|113.475|113.475|111.15|111.15|114.525|114.525|110.85|110.85|32203586
1220828400000|2008-09-07 23:00:00|114.975|114.975|115.5|115.5|117.9|117.9|113.1|113.1|11611976
1220914800000|2008-09-08 23:00:00|116.4|116.4|117.04335|117.04335|119.625|119.625|114.9|114.9|32757423
1221001200000|2008-09-09 23:00:00|115.2|115.2|117|117|118.275|118.275|114.894|114.894|38859733
1221087600000|2008-09-10 23:00:00|117.225|117.225|117.225|117.225|118.425|118.425|115.425|115.425|23774240
1221174000000|2008-09-11 23:00:00|118.8|118.8|117.225|117.225|119.55|119.55|114.975|114.975|18990753
1221433200000|2008-09-14 23:00:00|114|114|111.6375|111.6375|115.8|115.8|109.8|109.8|51238316
1221519600000|2008-09-15 23:00:00|111.6|111.6|108.552|108.552|116.1|116.1|105.9|105.9|49727206
1221606000000|2008-09-16 23:00:00|107.775|107.775|107.775|107.775|112.125|112.125|107.1|107.1|41078710
1221692400000|2008-09-17 23:00:00|105.375|105.375|107.4633|107.4633|108.45|108.45|104.55|104.55|45615936
1221778800000|2008-09-18 23:00:00|103.125|103.125|114.075|114.075|115.125|115.125|102.075|102.075|63934593
1222038000000|2008-09-21 23:00:00|114.15|114.15|108.825|108.825|115.65|115.65|108.825|108.825|21524663
1222124400000|2008-09-22 23:00:00|109.425|109.425|106.8|106.8|109.5|109.5|104.175|104.175|41839846
1222210800000|2008-09-23 23:00:00|106.725|106.725|106.82499|106.82499|108.075|108.075|105.6|105.6|25626566
1222297200000|2008-09-24 23:00:00|107.175|107.175|109.875|109.875|110.925|110.925|106.5|106.5|27384050
1222383600000|2008-09-25 23:00:00|109.275|109.275|106.275|106.275|111.525|111.525|103.5|103.5|28552196
1222642800000|2008-09-28 23:00:00|104.4|104.4|98.625|98.625|106.2|106.2|98.475|98.475|37589076
1222729200000|2008-09-29 23:00:00|95.55|95.55|100.95|100.95|101.25|101.25|95.4|95.4|47868263
1222815600000|2008-09-30 23:00:00|101.7|101.7|102.3|102.3|102.975|102.975|100.05|100.05|42679660
1222902000000|2008-10-01 23:00:00|102|102|99.525|99.525|102.9|102.9|99.45|99.45|30714240
1222988400000|2008-10-02 23:00:00|99.6|99.6|96.6|96.6|99.6|99.6|95.625|95.625|65115450
1223247600000|2008-10-05 23:00:00|94.125|94.125|92.175|92.175|95.55|95.55|90|90|45319130
1223334000000|2008-10-06 23:00:00|93|93|92.85|92.85|97.425|97.425|89.7|89.7|61463536
1223420400000|2008-10-07 23:00:00|86.625|86.625|81.6|81.6|89.775|89.775|78.825|78.825|95180640
1223506800000|2008-10-08 23:00:00|83.7|83.7|86.7|86.7|89.1|89.1|83.625|83.625|49387330
1223593200000|2008-10-09 23:00:00|78|78|81|81|85.35|85.35|72.675|72.675|83246910
1223852400000|2008-10-12 23:00:00|87.6|87.6|84.675|84.675|88.125|88.125|83.1|83.1|43438630
1223938800000|2008-10-13 23:00:00|88.5|88.5|87.225|87.225|91.875|91.875|84.9|84.9|38091243
1224025200000|2008-10-14 23:00:00|87.525|87.525|80.55|80.55|87.6|87.6|79.275|79.275|36840463
1224111600000|2008-10-15 23:00:00|76.95|76.95|74.7|74.7|79.425|79.425|73.425|73.425|53914903
1224198000000|2008-10-16 23:00:00|78|78|77.925|77.925|79.2|79.2|74.475|74.475|49954273
1224457200000|2008-10-19 23:00:00|79.875|79.875|77.925|77.925|81.225|81.225|77.4|77.4|27551626
1224543600000|2008-10-20 23:00:00|84|84|84.75|84.75|86.4|86.4|82.125|82.125|42901480
1224630000000|2008-10-21 23:00:00|82.35|82.35|83.769|83.769|86.7|86.7|81.45|81.45|29122533
1224716400000|2008-10-22 23:00:00|81.075|81.075|83.919|83.919|86.55|86.55|78.975|78.975|40721036
1224802800000|2008-10-23 23:00:00|81|81|83.775|83.775|84.375|84.375|75.9|75.9|42235756
1225065600000|2008-10-27 00:00:00|80.7|80.7|79.875|79.875|82.425|82.425|77.7|77.7|41350470
1225152000000|2008-10-28 00:00:00|78.975|78.975|81.90681|81.90681|84.975|84.975|76.5|76.5|35687503
1225238400000|2008-10-29 00:00:00|89.4|89.4|85.875|85.875|89.4|89.4|84.975|84.975|33199963
1225324800000|2008-10-30 00:00:00|87.9|87.9|94.275|94.275|96.675|96.675|85.875|85.875|47711110
1225411200000|2008-10-31 00:00:00|94.425|94.425|98.325|98.325|98.7|98.7|90.975|90.975|27971880
1225670400000|2008-11-03 00:00:00|100.875|100.875|95.1|95.1|101.7|101.7|93.75|93.75|34860886
1225756800000|2008-11-04 00:00:00|96.6|96.6|102.3|102.3|103.2|103.2|94.5|94.5|41970566
1225843200000|2008-11-05 00:00:00|101.1|101.1|97.5|97.5|101.1|101.1|96.45|96.45|43518356
1225929600000|2008-11-06 00:00:00|95.1|95.1|90.3|90.3|95.625|95.625|90.15|90.15|46857836
1226016000000|2008-11-07 00:00:00|91.05|91.05|91.27941|91.27941|94.125|94.125|89.4|89.4|27693660
1226275200000|2008-11-10 00:00:00|94.65|94.65|95.925|95.925|96.6|96.6|92.1|92.1|16822636
1226361600000|2008-11-11 00:00:00|91.2|91.2|89.55|89.55|93|93|89.325|89.325|22890186
1226448000000|2008-11-12 00:00:00|91.35|91.35|87|87|93.225|93.225|86.025|86.025|23971180
1226534400000|2008-11-13 00:00:00|84.9|84.9|82.5|82.5|87|87|81.975|81.975|58093073
1226620800000|2008-11-14 00:00:00|86.4|86.4|86.7|86.7|88.725|88.725|85.5|85.5|66768680
1226880000000|2008-11-17 00:00:00|85.725|85.725|85.971|85.971|88.425|88.425|83.55|83.55|43356203
1226966400000|2008-11-18 00:00:00|84.6|84.6|86.325|86.325|86.325|86.325|82.05|82.05|47895603
1227052800000|2008-11-19 00:00:00|87|87|82.37988|82.37988|88.5|88.5|79.65|79.65|56278730
1227139200000|2008-11-20 00:00:00|77.325|77.325|78.825|78.825|79.65|79.65|73.575|73.575|44985776
1227225600000|2008-11-21 00:00:00|78.525|78.525|77.55|77.55|84.15|84.15|76.65|76.65|48775816
1227484800000|2008-11-24 00:00:00|79.8|79.8|87.6|87.6|87.75|87.75|78.6|78.6|28843403
1227571200000|2008-11-25 00:00:00|86.175|86.175|87.3|87.3|91.2|91.2|85.725|85.725|46425203
1227657600000|2008-11-26 00:00:00|88.425|88.425|88.5|88.5|90.9|90.9|86.175|86.175|29039673
1227744000000|2008-11-27 00:00:00|90.6|90.6|89.775|89.775|92.4|92.4|88.875|88.875|18168863
1227830400000|2008-11-28 00:00:00|90.6|90.6|90.273|90.273|93.675|93.675|87.837|87.837|21444690
1228089600000|2008-12-01 00:00:00|93.075|93.075|85.8|85.8|94.275|94.275|84.825|84.825|25394740
1228176000000|2008-12-02 00:00:00|84.825|84.825|86.775|86.775|89.325|89.325|83.25|83.25|26608003
1228262400000|2008-12-03 00:00:00|87|87|84.15|84.15|87|87|81.675|81.675|35817630
1228348800000|2008-12-04 00:00:00|84.225|84.225|86.337|86.337|88.425|88.425|83.925|83.925|53144573
1228435200000|2008-12-05 00:00:00|83.625|83.625|82.335|82.335|84.825|84.825|80.7|80.7|39698576
1228694400000|2008-12-08 00:00:00|88.95|88.95|90.825|90.825|91.575|91.575|86.85|86.85|25829426
1228780800000|2008-12-09 00:00:00|89.625|89.625|88.95|88.95|91.875|91.875|87|87|38035373
1228867200000|2008-12-10 00:00:00|88.425|88.425|88.26681|88.26681|92.7|92.7|86.7|86.7|30590030
1228953600000|2008-12-11 00:00:00|89.025|89.025|90.45|90.45|90.975|90.975|87.45|87.45|26300183
1229040000000|2008-12-12 00:00:00|87.075|87.075|91.65|91.65|92.625|92.625|87.075|87.075|22704486
1229299200000|2008-12-15 00:00:00|92.175|92.175|94.95|94.95|95.25|95.25|91.575|91.575|33696200
1229385600000|2008-12-16 00:00:00|95.625|95.625|95.511|95.511|97.05|97.05|94.35|94.35|26326953
1229472000000|2008-12-17 00:00:00|97.65|97.65|97.35|97.35|97.65|97.65|93.9|93.9|37773556
1229558400000|2008-12-18 00:00:00|96.9|96.9|96.9|96.9|98.1|98.1|95.7|95.7|18853683
1229644800000|2008-12-19 00:00:00|95.925|95.925|97.575|97.575|98.775|98.775|94.2|94.2|32968233
1229904000000|2008-12-22 00:00:00|98.1|98.1|95.39811|95.39811|98.1|98.1|94.2|94.2|19186290
1229990400000|2008-12-23 00:00:00|94.35|94.35|96.603|96.603|97.725|97.725|94.35|94.35|12476690
1230076800000|2008-12-24 00:00:00|98.85|98.85|99.3|99.3|99.375|99.375|95.4|95.4|3175140
1230508800000|2008-12-29 00:00:00|95.625|95.625|97.275|97.275|97.35|97.35|91.725|91.725|10513333
1230595200000|2008-12-30 00:00:00|99.3|99.3|99.675|99.675|100.5|100.5|97.65|97.65|9142363
1230681600000|2008-12-31 00:00:00|103.425|103.425|100.65|100.65|103.5|103.5|98.475|98.475|2922356
1230854400000|2009-01-02 00:00:00|102.075|102.075|103.425|103.425|104.625|104.625|101.25|101.25|10652550
1231113600000|2009-01-05 00:00:00|105|105|108.9|108.9|110.85|110.85|103.65|103.65|36729203
1231200000000|2009-01-06 00:00:00|109.5|109.5|108.225|108.225|110.4|110.4|107.1|107.1|23216990
1231286400000|2009-01-07 00:00:00|108.6|108.6|105|105|108.675|108.675|102.9|102.9|30874266
1231372800000|2009-01-08 00:00:00|104.55|104.55|105|105|105.6|105.6|101.625|101.625|22090273
1231459200000|2009-01-09 00:00:00|104.775|104.775|105.14139|105.14139|106.8|106.8|103.65|103.65|18768633
1231718400000|2009-01-12 00:00:00|104.7|104.7|101.1|101.1|104.7|104.7|100.275|100.275|18795730
1231804800000|2009-01-13 00:00:00|100.8|100.8|102.396|102.396|102.9|102.9|98.55|98.55|25853620
1231891200000|2009-01-14 00:00:00|103.65|103.65|95.55|95.55|104.4|104.4|93.9|93.9|39803966
1231977600000|2009-01-15 00:00:00|95.925|95.925|94.8|94.8|97.275|97.275|92.1|92.1|40854676
1232064000000|2009-01-16 00:00:00|96.6|96.6|96.525|96.525|98.85|98.85|94.8|94.8|32194370
1232323200000|2009-01-19 00:00:00|98.7|98.7|96.3|96.3|100.575|100.575|94.35|94.35|18554693
1232409600000|2009-01-20 00:00:00|96.525|96.525|95.175|95.175|96.525|96.525|92.25|92.25|40619356
1232496000000|2009-01-21 00:00:00|93.375|93.375|95.244|95.244|95.85|95.85|91.125|91.125|67621350
1232582400000|2009-01-22 00:00:00|97.35|97.35|97.48626|97.48626|97.95|97.95|94.95|94.95|41140020
1232668800000|2009-01-23 00:00:00|95.625|95.625|95.103|95.103|96.525|96.525|91.8|91.8|35342460
1232928000000|2009-01-26 00:00:00|95.55|95.55|95.1|95.1|97.95|97.95|94.2|94.2|31988566
1233014400000|2009-01-27 00:00:00|95.25|95.25|94.96923|94.96923|96|96|93.9|93.9|29266960
1233100800000|2009-01-28 00:00:00|97.2|97.2|101.85|101.85|102.375|102.375|96.9|96.9|41610890
1233187200000|2009-01-29 00:00:00|100.725|100.725|99.825|99.825|101.325|101.325|98.55|98.55|26947856
1233273600000|2009-01-30 00:00:00|99.6|99.6|99.6|99.6|101.4|101.4|98.55|98.55|24979813
1233532800000|2009-02-02 00:00:00|98.925|98.925|96.375|96.375|99.525|99.525|95.025|95.025|21092846
1233619200000|2009-02-03 00:00:00|96.9|96.9|96.825|96.825|97.35|97.35|95.025|95.025|24880060
1233705600000|2009-02-04 00:00:00|97.5|97.5|101.25|101.25|103.5|103.5|96.3|96.3|40887943
1233792000000|2009-02-05 00:00:00|99.45|99.45|99.225|99.225|100.8|100.8|97.725|97.725|25524823
1233878400000|2009-02-06 00:00:00|100.275|100.275|100.125|100.125|100.8|100.8|97.5|97.5|36108466
1234137600000|2009-02-09 00:00:00|100.125|100.125|96.53901|96.53901|100.425|100.425|96.15|96.15|33972743
1234224000000|2009-02-10 00:00:00|96.075|96.075|91.125|91.125|96.375|96.375|91.125|91.125|49481403
1234310400000|2009-02-11 00:00:00|90.675|90.675|94.65|94.65|95.025|95.025|90.6|90.6|35628856
1234396800000|2009-02-12 00:00:00|94.575|94.575|95.325|95.325|98.4|98.4|92.775|92.775|68683736
1234483200000|2009-02-13 00:00:00|98.475|98.475|98.55|98.55|100.275|100.275|96.975|96.975|30220166
1234742400000|2009-02-16 00:00:00|97.05|97.05|96.9|96.9|99.075|99.075|96|96|19650683
1234828800000|2009-02-17 00:00:00|97.35|97.35|95.68503|95.68503|97.8|97.8|92.325|92.325|36387063
1234915200000|2009-02-18 00:00:00|94.05|94.05|92.55|92.55|94.05|94.05|90.6|90.6|54029170
1235001600000|2009-02-19 00:00:00|93.3|93.3|94.8|94.8|94.875|94.875|91.65|91.65|36448623
1235088000000|2009-02-20 00:00:00|91.05|91.05|88.2|88.2|91.425|91.425|87.9|87.9|38562160
1235347200000|2009-02-23 00:00:00|90|90|83.4|83.4|90.525|90.525|82.65|82.65|45639580
1235433600000|2009-02-24 00:00:00|82.125|82.125|83.85|83.85|84.975|84.975|81.45|81.45|36287710
1235520000000|2009-02-25 00:00:00|85.875|85.875|86.7|86.7|87.6|87.6|85.425|85.425|42456936
1235606400000|2009-02-26 00:00:00|87.075|87.075|87.25263|87.25263|89.1|89.1|85.875|85.875|38291983
1235692800000|2009-02-27 00:00:00|85.575|85.575|86.7|86.7|86.775|86.775|83.175|83.175|39480270
1235952000000|2009-03-02 00:00:00|85.275|85.275|83.625|83.625|85.5|85.5|82.2|82.2|24182996
1236038400000|2009-03-03 00:00:00|84|84|82.6896|82.6896|85.125|85.125|80.55|80.55|30297270
1236124800000|2009-03-04 00:00:00|83.1|83.1|85.35|85.35|85.5|85.5|81.675|81.675|23968833
1236211200000|2009-03-05 00:00:00|84.225|84.225|78.675|78.675|84.3|84.3|78.675|78.675|27940163
1236297600000|2009-03-06 00:00:00|79.125|79.125|78.15|78.15|81.075|81.075|77.55|77.55|41923376
1236556800000|2009-03-09 00:00:00|78.6|78.6|77.55|77.55|78.6|78.6|75.75|75.75|28192500
1236643200000|2009-03-10 00:00:00|77.925|77.925|83.1|83.1|83.55|83.55|77.1|77.1|53724370
1236729600000|2009-03-11 00:00:00|82.5|82.5|85.125|85.125|85.95|85.95|81.15|81.15|40943580
1236816000000|2009-03-12 00:00:00|87|87|87.075|87.075|88.35|88.35|84.6|84.6|53585676
1236902400000|2009-03-13 00:00:00|88.275|88.275|86.84208|86.84208|89.7|89.7|85.875|85.875|59994116
1237161600000|2009-03-16 00:00:00|88.95|88.95|90.75|90.75|90.75|90.75|87.3|87.3|37243050
1237248000000|2009-03-17 00:00:00|90.525|90.525|91.24968|91.24968|92.55|92.55|89.475|89.475|44380953
1237334400000|2009-03-18 00:00:00|93.825|93.825|91.773|91.773|94.35|94.35|89.85|89.85|38436616
1237420800000|2009-03-19 00:00:00|92.7|92.7|88.24689|88.24689|92.925|92.925|87.75|87.75|41113466
1237507200000|2009-03-20 00:00:00|88.2|88.2|89.625|89.625|90.45|90.45|86.925|86.925|35323950
1237766400000|2009-03-23 00:00:00|91.575|91.575|89.55|89.55|91.8|91.8|87.975|87.975|25120906
1237852800000|2009-03-24 00:00:00|91.575|91.575|92.775|92.775|93|93|90.225|90.225|28034383
1237939200000|2009-03-25 00:00:00|92.475|92.475|90.675|90.675|93.375|93.375|88.575|88.575|23990370
1238025600000|2009-03-26 00:00:00|91.5|91.5|87.825|87.825|91.5|91.5|87.525|87.525|26002560
1238112000000|2009-03-27 00:00:00|88.425|88.425|86.775|86.775|90.225|90.225|86.55|86.55|27917636
1238367600000|2009-03-29 23:00:00|85.8|85.8|83.916|83.916|86.1|86.1|83.7|83.7|25131940
1238454000000|2009-03-30 23:00:00|84.3|84.3|88.2|88.2|88.2|88.2|84.225|84.225|35321283
1238540400000|2009-03-31 23:00:00|87.825|87.825|91.65|91.65|91.875|91.875|86.55|86.55|27075063
1238626800000|2009-04-01 23:00:00|94.05|94.05|99.9|99.9|99.975|99.975|93.225|93.225|48996573
1238713200000|2009-04-02 23:00:00|100.275|100.275|98.925|98.925|101.4|101.4|97.65|97.65|39094963
1238972400000|2009-04-05 23:00:00|100.575|100.575|98.36982|98.36982|102|102|96.45|96.45|23852763
1239058800000|2009-04-06 23:00:00|99|99|95.55|95.55|99.9|99.9|94.35|94.35|29545040
1239145200000|2009-04-07 23:00:00|95.025|95.025|96.075|96.075|98.1|98.1|94.125|94.125|24298160
1239231600000|2009-04-08 23:00:00|94.05|94.05|97.125|97.125|97.8|97.8|93.45|93.45|25916396
1239663600000|2009-04-13 23:00:00|96.825|96.825|96.15|96.15|98.025|98.025|95.175|95.175|26515943
1239750000000|2009-04-14 23:00:00|95.4|95.4|96.375|96.375|97.8|97.8|94.875|94.875|21840363
1239836400000|2009-04-15 23:00:00|97.8|97.8|100.875|100.875|100.875|100.875|96.075|96.075|24249663
1239922800000|2009-04-16 23:00:00|100.875|100.875|103.482|103.482|105.075|105.075|100.725|100.725|24557173
1240182000000|2009-04-19 23:00:00|104.25|104.25|99.75258|99.75258|104.475|104.475|98.325|98.325|24612196
1240268400000|2009-04-20 23:00:00|98.55|98.55|99.6|99.6|100.05|100.05|96.75|96.75|30931286
1240354800000|2009-04-21 23:00:00|97.2|97.2|98.7|98.7|99.15|99.15|95.85|95.85|28247553
1240441200000|2009-04-22 23:00:00|96.975|96.975|94.725|94.725|97.5|97.5|94.35|94.35|31175400
1240527600000|2009-04-23 23:00:00|94.725|94.725|97.4574|97.4574|98.4|98.4|93.825|93.825|37926050
1240786800000|2009-04-26 23:00:00|95.925|95.925|95.7|95.7|96.375|96.375|93.225|93.225|23286503
1240873200000|2009-04-27 23:00:00|94.2|94.2|94.95|94.95|95.55|95.55|93.15|93.15|19596120
1240959600000|2009-04-28 23:00:00|95.775|95.775|97.8|97.8|98.025|98.025|95.025|95.025|18570780
1241046000000|2009-04-29 23:00:00|98.4|98.4|101.4|101.4|102.75|102.75|97.8|97.8|25560426
1241132400000|2009-04-30 23:00:00|102.45|102.45|101.0103|101.0103|102.45|102.45|99.075|99.075|9480606
1241478000000|2009-05-04 23:00:00|101.55|101.55|105.9|105.9|106.9773|106.9773|99.45|99.45|31943006
1241564400000|2009-05-05 23:00:00|105|105|106.1868|106.1868|108.15|108.15|104.025|104.025|29619613
1241650800000|2009-05-06 23:00:00|106.125|106.125|106.188|106.188|108.6555|108.6555|101.475|101.475|28569606
1241737200000|2009-05-07 23:00:00|102.45|102.45|99.3|99.3|102.825|102.825|98.025|98.025|32870356
1241996400000|2009-05-10 23:00:00|100.125|100.125|99|99|100.2|100.2|97.5|97.5|25676160
1242082800000|2009-05-11 23:00:00|98.7|98.7|100.5|100.5|101.0895|101.0895|97.725|97.725|22037560
1242169200000|2009-05-12 23:00:00|101.85|101.85|98.25|98.25|103.158|103.158|97.875|97.875|27551090
1242255600000|2009-05-13 23:00:00|98.625|98.625|101.175|101.175|101.4|101.4|97.65|97.65|21334770
1242342000000|2009-05-14 23:00:00|102.225|102.225|101.25|101.25|102.225|102.225|99.3|99.3|23646303
1242601200000|2009-05-17 23:00:00|100.425|100.425|102.72891|102.72891|103.8|103.8|99|99|20460653
1242687600000|2009-05-18 23:00:00|101.85|101.85|104.55|104.55|104.55|104.55|100.575|100.575|31943726
1242774000000|2009-05-19 23:00:00|104.7|104.7|103.5|103.5|105.525|105.525|102.75|102.75|21880816
1242860400000|2009-05-20 23:00:00|102.3|102.3|99.32259|99.32259|102.6|102.6|98.55|98.55|20447830
1242946800000|2009-05-21 23:00:00|100.125|100.125|98.475|98.475|100.125|100.125|97.575|97.575|18088503
1243292400000|2009-05-25 23:00:00|97.5|97.5|97.725|97.725|98.25|98.25|95.7|95.7|30091116
1243378800000|2009-05-26 23:00:00|97.95|97.95|96.756|96.756|98.7|98.7|95.775|95.775|34090166
1243465200000|2009-05-27 23:00:00|95.85|95.85|95.70579|95.70579|97.2|97.2|94.8|94.8|24848886
1243551600000|2009-05-28 23:00:00|96.9|96.9|98.4|98.4|99.225|99.225|96.75|96.75|52211920
1243810800000|2009-05-31 23:00:00|100.05|100.05|99.45|99.45|100.725|100.725|98.55|98.55|16450070
1243897200000|2009-06-01 23:00:00|99.6|99.6|99.45|99.45|100.05|100.05|98.325|98.325|15042606
1243983600000|2009-06-02 23:00:00|99.3|99.3|97.92561|97.92561|99.675|99.675|97.35|97.35|14916520
1244070000000|2009-06-03 23:00:00|98.1|98.1|97.458|97.458|99.45|99.45|96.375|96.375|20061666
1244156400000|2009-06-04 23:00:00|97.725|97.725|98.775|98.775|99.75|99.75|97.125|97.125|25009083
1244415600000|2009-06-07 23:00:00|100.275|100.275|100.65|100.65|101.325|101.325|99.225|99.225|26544300
1244502000000|2009-06-08 23:00:00|100.5|100.5|99.6|99.6|101.925|101.925|98.775|98.775|15443683
1244588400000|2009-06-09 23:00:00|100.95|100.95|99.45|99.45|102|102|99|99|15099823
1244674800000|2009-06-10 23:00:00|99|99|100.983|100.983|101.175|101.175|99|99|16852796
1244761200000|2009-06-11 23:00:00|100.65|100.65|100.05|100.05|102|102|99.975|99.975|15339753
1245020400000|2009-06-14 23:00:00|99.9|99.9|98.025|98.025|99.9|99.9|97.8|97.8|17568270
1245106800000|2009-06-15 23:00:00|98.325|98.325|99.375|99.375|99.675|99.675|97.5|97.5|20325796
1245193200000|2009-06-16 23:00:00|99.375|99.375|101.175|101.175|101.925|101.925|99.15|99.15|34177086
1245279600000|2009-06-17 23:00:00|101.55|101.55|102.9|102.9|103.5|103.5|101.325|101.325|27942336
1245366000000|2009-06-18 23:00:00|103.35|103.35|104.7|104.7|104.85|104.85|102|102|33957026
1245625200000|2009-06-21 23:00:00|104.475|104.475|103.425|103.425|105|105|102.75|102.75|19283903
1245711600000|2009-06-22 23:00:00|103.125|103.125|101.4|101.4|103.35|103.35|100.5|100.5|25568956
1245798000000|2009-06-23 23:00:00|101.775|101.775|104.72283|104.72283|105|105|101.475|101.475|19791110
1245884400000|2009-06-24 23:00:00|104.4|104.4|105.075|105.075|106.725|106.725|102.75|102.75|38723276
1245970800000|2009-06-25 23:00:00|106.275|106.275|105.78426|105.78426|108.7677|108.7677|105.375|105.375|24651730
1246230000000|2009-06-28 23:00:00|105.45|105.45|109.2|109.2|110.85|110.85|105.45|105.45|32747253
1246316400000|2009-06-29 23:00:00|109.2|109.2|108.426|108.426|109.575|109.575|107.7|107.7|77895940
1246402800000|2009-06-30 23:00:00|109.05|109.05|110.058|110.058|111.75|111.75|108.15|108.15|53562146
1246489200000|2009-07-01 23:00:00|110.1|110.1|110.06781|110.06781|111.9|111.9|109.125|109.125|58869300
1246575600000|2009-07-02 23:00:00|109.35|109.35|109.25457|109.25457|110.025|110.025|108.45|108.45|18712930
1246834800000|2009-07-05 23:00:00|107.1|107.1|107.625|107.625|107.85|107.85|106.35|106.35|29038143
1246921200000|2009-07-06 23:00:00|108.45|108.45|108.225|108.225|108.9|108.9|106.689|106.689|28076340
1247007600000|2009-07-07 23:00:00|107.325|107.325|106.644|106.644|108.15|108.15|105.6|105.6|33755630
1247094000000|2009-07-08 23:00:00|106.575|106.575|105.9|105.9|107.1|107.1|105.45|105.45|24607213
1247180400000|2009-07-09 23:00:00|105|105|104.55195|104.55195|106.2|106.2|103.95|103.95|24444436
1247439600000|2009-07-12 23:00:00|104.4|104.4|106.86306|106.86306|107.325|107.325|104.139|104.139|14634926
1247526000000|2009-07-13 23:00:00|108.15|108.15|108.825|108.825|108.825|108.825|106.425|106.425|14660803
1247612400000|2009-07-14 23:00:00|109.35|109.35|112.2|112.2|112.2|112.2|109.05|109.05|15628583
1247698800000|2009-07-15 23:00:00|111.9|111.9|111.2562|111.2562|112.725|112.725|110.775|110.775|22472286
1247785200000|2009-07-16 23:00:00|112.8|112.8|111.639|111.639|114.75|114.75|108.9|108.9|36938500
1248044400000|2009-07-19 23:00:00|109.5|109.5|111.243|111.243|111.7281|111.7281|109.275|109.275|35491613
1248130800000|2009-07-20 23:00:00|111.15|111.15|113.85|113.85|115.275|115.275|111.15|111.15|30278710
1248217200000|2009-07-21 23:00:00|114.15|114.15|111.996|111.996|114.45|114.45|111.45|111.45|38275513
1248303600000|2009-07-22 23:00:00|112.125|112.125|112.05|112.05|112.5|112.5|110.25|110.25|29955853
1248390000000|2009-07-23 23:00:00|111.45|111.45|113.127|113.127|113.625|113.625|111|111|32905673
1248649200000|2009-07-26 23:00:00|113.7|113.7|112.66869|112.66869|113.85|113.85|111.825|111.825|19383203
1248735600000|2009-07-27 23:00:00|111.9|111.9|112.28388|112.28388|113.175|113.175|110.325|110.325|32033896
1248822000000|2009-07-28 23:00:00|110.85|110.85|112.575|112.575|113.25|113.25|110.4|110.4|21171433
1248908400000|2009-07-29 23:00:00|115.5|115.5|122.4|122.4|125.475|125.475|114|114|90271746
1248994800000|2009-07-30 23:00:00|122.625|122.625|124.275|124.275|125.1|125.1|121.65|121.65|36335826
1249254000000|2009-08-02 23:00:00|125.7|125.7|126.06|126.06|126.45|126.45|124.5|124.5|29138603
1249340400000|2009-08-03 23:00:00|126.15|126.15|123.75|123.75|126.84|126.84|121.98|121.98|26885273
1249426800000|2009-08-04 23:00:00|122.94|122.94|124.60977|124.60977|125.52|125.52|122.94|122.94|28360856
1249513200000|2009-08-05 23:00:00|126.27|126.27|127.23|127.23|128.16|128.16|125.94|125.94|21091566
1249599600000|2009-08-06 23:00:00|124.47|124.47|127.32|127.32|127.32|127.32|122.88|122.88|27890373
1249858800000|2009-08-09 23:00:00|126.66|126.66|127.68|127.68|128.25|128.25|126.39|126.39|12116296
1249945200000|2009-08-10 23:00:00|127.23|127.23|125.259|125.259|128.22|128.22|124.5|124.5|25886316
1250031600000|2009-08-11 23:00:00|125.31|125.31|126.9033|126.9033|128.13|128.13|124.92|124.92|13227923
1250118000000|2009-08-12 23:00:00|127.83|127.83|131.43|131.43|131.7|131.7|127.11|127.11|41419200
1250204400000|2009-08-13 23:00:00|130.95|130.95|130.527|130.527|132.81|132.81|129.81|129.81|22151836
1250463600000|2009-08-16 23:00:00|129.51|129.51|128.76|128.76|131.22|131.22|127.8|127.8|25532670
1250550000000|2009-08-17 23:00:00|129.42|129.42|128.793|128.793|129.69|129.69|126.9|126.9|18637596
1250636400000|2009-08-18 23:00:00|128.28|128.28|127.97949|127.97949|128.91|128.91|126.33|126.33|12114990
1250722800000|2009-08-19 23:00:00|128.82|128.82|130.344|130.344|130.77|130.77|128.22|128.22|20206440
1250809200000|2009-08-20 23:00:00|129.75|129.75|133.884|133.884|133.95|133.95|129.75|129.75|25032360
1251068400000|2009-08-23 23:00:00|134.19|134.19|135.69|135.69|136.98|136.98|134.19|134.19|18796396
1251154800000|2009-08-24 23:00:00|133.95|133.95|135.861|135.861|136.14|136.14|133.5|133.5|18316293
1251241200000|2009-08-25 23:00:00|135.6|135.6|135.84|135.84|136.86|136.86|134.55|134.55|16177826
1251327600000|2009-08-26 23:00:00|134.88|134.88|135.92331|135.92331|138.36|138.36|134.43|134.43|31280956
1251414000000|2009-08-27 23:00:00|136.14|136.14|135.81|135.81|138.51|138.51|135|135|29902040
1251759600000|2009-08-31 23:00:00|135.12|135.12|133.74|133.74|136.23|136.23|133.11|133.11|25707753
1251846000000|2009-09-01 23:00:00|133.86|133.86|132.3|132.3|134.01|134.01|131.64|131.64|35046936
1251932400000|2009-09-02 23:00:00|132.69|132.69|133.2|133.2|135.72|135.72|132.57|132.57|24287673
1252018800000|2009-09-03 23:00:00|133.5|133.5|136.161|136.161|137.94|137.94|133.5|133.5|20843590
1252278000000|2009-09-06 23:00:00|137.19|137.19|140.37|140.37|141.84|141.84|136.83|136.83|18490293
1252364400000|2009-09-07 23:00:00|140.4|140.4|138.24|138.24|141|141|136.89|136.89|20641343
1252450800000|2009-09-08 23:00:00|137.97|137.97|142.32|142.32|142.74|142.74|137.55|137.55|23805163
1252537200000|2009-09-09 23:00:00|142.47|142.47|141.3|141.3|142.59|142.59|140.28|140.28|18473623
1252623600000|2009-09-10 23:00:00|141.33|141.33|139.52601|139.52601|142.3353|142.3353|138.48|138.48|26427593
1252882800000|2009-09-13 23:00:00|139.41|139.41|140.67|140.67|140.67|140.67|138.156|138.156|14505780
1252969200000|2009-09-14 23:00:00|141.33|141.33|141|141|141.42|141.42|140.25|140.25|11843853
1253055600000|2009-09-15 23:00:00|142.32|142.32|143.61|143.61|144.9|144.9|140.94|140.94|23343756
1253142000000|2009-09-16 23:00:00|145.17|145.17|146.46|146.46|147.96|147.96|143.7|143.7|20587063
1253228400000|2009-09-17 23:00:00|147.57|147.57|149.475|149.475|150.5115|150.5115|146.79|146.79|54954306
1253487600000|2009-09-20 23:00:00|148.5|148.5|145.5|145.5|148.5|148.5|144.51|144.51|29366883
1253574000000|2009-09-21 23:00:00|145.02|145.02|143.853|143.853|146.5644|146.5644|142.62|142.62|24878760
1253660400000|2009-09-22 23:00:00|142.5|142.5|144|144|144.81|144.81|142.08|142.08|22598733
1253746800000|2009-09-23 23:00:00|144.09|144.09|143.06415|143.06415|144.3|144.3|141.69|141.69|29802866
1253833200000|2009-09-24 23:00:00|142.26|142.26|140.1|140.1|142.98|142.98|140.1|140.1|24473486
1254092400000|2009-09-27 23:00:00|139.62|139.62|140.61|140.61|141.42|141.42|136.59|136.59|28610980
1254178800000|2009-09-28 23:00:00|140.49|140.49|143.1|143.1|144|144|139.23|139.23|25291246
1254265200000|2009-09-29 23:00:00|143.1|143.1|141.24|141.24|143.82|143.82|139.32|139.32|21142463
1254351600000|2009-09-30 23:00:00|141.96|141.96|139.26|139.26|143.04|143.04|139.14|139.14|18606960
1254438000000|2009-10-01 23:00:00|137.73|137.73|135.339|135.339|138.09|138.09|133.551|133.551|38945536
1254697200000|2009-10-04 23:00:00|135.96|135.96|135.972|135.972|136.719|136.719|133.59|133.59|17780193
1254783600000|2009-10-05 23:00:00|139.77|139.77|142.59|142.59|142.83|142.83|138.99|138.99|21969183
1254870000000|2009-10-06 23:00:00|141.72|141.72|142.518|142.518|144.36|144.36|141|141|21581350
1254956400000|2009-10-07 23:00:00|146.04|146.04|144.22488|144.22488|146.4|146.4|143.31|143.31|11459353
1255042800000|2009-10-08 23:00:00|144.3|144.3|146.061|146.061|146.34|146.34|143.67|143.67|23560703
1255302000000|2009-10-11 23:00:00|146.58|146.58|145.68|145.68|147.54|147.54|145.29|145.29|15825693
1255388400000|2009-10-12 23:00:00|145.53|145.53|143.55|143.55|145.62|145.62|143.4|143.4|21065846
1255474800000|2009-10-13 23:00:00|145.11|145.11|145.95|145.95|147.06|147.06|144.21|144.21|19968806
1255561200000|2009-10-14 23:00:00|146.88|146.88|145.38|145.38|147|147|144.84|144.84|14247603
1255647600000|2009-10-15 23:00:00|146.19|146.19|145.49502|145.49502|146.43|146.43|144.06|144.06|20665956
1255906800000|2009-10-18 23:00:00|146.16|146.16|146.63025|146.63025|147.51|147.51|145.35|145.35|11120173
1255993200000|2009-10-19 23:00:00|146.76|146.76|145.95|145.95|147.7299|147.7299|145.29|145.29|8258976
1256079600000|2009-10-20 23:00:00|146.7|146.7|144.84825|144.84825|146.7|146.7|142.95|142.95|13838860
1256166000000|2009-10-21 23:00:00|144.27|144.27|142.33182|142.33182|144.27|144.27|141.36|141.36|22091686
1256252400000|2009-10-22 23:00:00|143.1|143.1|142.23|142.23|144.36|144.36|142.02|142.02|10183506
1256515200000|2009-10-26 00:00:00|142.32|142.32|141.9|141.9|142.68|142.68|139.74|139.74|12479293
1256601600000|2009-10-27 00:00:00|140.88|140.88|139.938|139.938|140.88|140.88|139.2|139.2|23769793
1256688000000|2009-10-28 00:00:00|138.6|138.6|133.47|133.47|138.69|138.69|133.02|133.02|27071943
1256774400000|2009-10-29 00:00:00|133.47|133.47|137.97|137.97|138.42|138.42|132.57|132.57|23781343
1256860800000|2009-10-30 00:00:00|138.51|138.51|135.54|135.54|139.71|139.71|135|135|19106153
1257120000000|2009-11-02 00:00:00|135.06|135.06|135.51|135.51|136.77|136.77|133.47|133.47|12981736
1257206400000|2009-11-03 00:00:00|134.1|134.1|132.93|132.93|134.1|134.1|130.35|130.35|27309843
1257292800000|2009-11-04 00:00:00|134.46|134.46|136.83|136.83|137.01|137.01|133.65|133.65|20106943
1257379200000|2009-11-05 00:00:00|135.93|135.93|139.71|139.71|140.76|140.76|134.97|134.97|25200973
1257465600000|2009-11-06 00:00:00|140.4|140.4|140.25|140.25|141.33|141.33|138.63|138.63|16434376
1257724800000|2009-11-09 00:00:00|141.6|141.6|140.76|140.76|142.38|142.38|140.01|140.01|13170270
1257811200000|2009-11-10 00:00:00|141|141|139.923|139.923|142.11|142.11|139.44|139.44|13336383
1257897600000|2009-11-11 00:00:00|140.1|140.1|139.83|139.83|141.84|141.84|139.53|139.53|13529486
1257984000000|2009-11-12 00:00:00|138.87|138.87|140.16|140.16|141.15|141.15|138.27|138.27|8928636
1258070400000|2009-11-13 00:00:00|139.71|139.71|140.97|140.97|141.3|141.3|139.02|139.02|8377750
1258329600000|2009-11-16 00:00:00|141.6|141.6|145.485|145.485|145.83|145.83|141.18|141.18|17893923
1258416000000|2009-11-17 00:00:00|144.96|144.96|147|147|148.11|148.11|144.96|144.96|22647486
1258502400000|2009-11-18 00:00:00|144.45|144.45|146.25906|146.25906|146.91|146.91|144.15|144.15|17999796
1258588800000|2009-11-19 00:00:00|144.84|144.84|142.59492|142.59492|145.56|145.56|141.585|141.585|13705713
1258675200000|2009-11-20 00:00:00|142.08|142.08|141.93|141.93|144.3|144.3|141.72|141.72|21979656
1258934400000|2009-11-23 00:00:00|142.74|142.74|143.67|143.67|144.51|144.51|142.74|142.74|9024440
1259020800000|2009-11-24 00:00:00|142.77|142.77|142.992|142.992|145.14|145.14|141.72|141.72|27713353
1259107200000|2009-11-25 00:00:00|145.5|145.5|147.6|147.6|148.32|148.32|144.87|144.87|33419970
1259193600000|2009-11-26 00:00:00|147.18|147.18|145.2|145.2|147.18|147.18|142.38|142.38|29760236
1259280000000|2009-11-27 00:00:00|140.58|140.58|142.92|142.92|143.25|143.25|139.83|139.83|14579403
1259539200000|2009-11-30 00:00:00|142.74|142.74|142.497|142.497|143.28|143.28|141.21|141.21|18524853
1259625600000|2009-12-01 00:00:00|140.85|140.85|148.35|148.35|148.35|148.35|140.85|140.85|24041570
1259712000000|2009-12-02 00:00:00|147.78|147.78|149.4|149.4|150.4968|150.4968|146.97|146.97|19445660
1259798400000|2009-12-03 00:00:00|150|150|148.725|148.725|151.35|151.35|148.5|148.5|12153663
1259884800000|2009-12-04 00:00:00|149.97|149.97|149.13|149.13|151.35|151.35|146.13|146.13|25365983
1260144000000|2009-12-07 00:00:00|149.67|149.67|149.67|149.67|150.435|150.435|148.26|148.26|17254636
1260230400000|2009-12-08 00:00:00|148.41|148.41|148.65015|148.65015|149.67|149.67|145.95|145.95|16889390
1260316800000|2009-12-09 00:00:00|145.83|145.83|143.88|143.88|146.91|146.91|142.83|142.83|19157396
1260403200000|2009-12-10 00:00:00|144.3|144.3|144.54|144.54|144.87|144.87|143.25|143.25|11326293
1260489600000|2009-12-11 00:00:00|144.27|144.27|147.288|147.288|147.945|147.945|144.09|144.09|14750993
1260748800000|2009-12-14 00:00:00|147.48|147.48|147.96|147.96|148.98|148.98|147.39|147.39|17618390
1260835200000|2009-12-15 00:00:00|148.65|148.65|147.9429|147.9429|149.1|149.1|146.469|146.469|11898846
1260921600000|2009-12-16 00:00:00|147.66|147.66|146.97|146.97|148.62|148.62|146.58|146.58|21245536
1261008000000|2009-12-17 00:00:00|146.67|146.67|144.42|144.42|147.06|147.06|144.36|144.36|12946250
1261094400000|2009-12-18 00:00:00|143.67|143.67|144.735|144.735|145.11|145.11|142.5|142.5|41549643
1261353600000|2009-12-21 00:00:00|144.57|144.57|144.786|144.786|146.8566|146.8566|143.37|143.37|11935190
1261440000000|2009-12-22 00:00:00|145.5|145.5|146.13|146.13|146.94|146.94|144.783|144.783|11327863
1261526400000|2009-12-23 00:00:00|146.58|146.58|144.71997|144.71997|146.589|146.589|144.15|144.15|9687450
1261612800000|2009-12-24 00:00:00|144.54|144.54|144.03|144.03|146.61|146.61|143.934|143.934|2058540
1262044800000|2009-12-29 00:00:00|144.75|144.75|145.7619|145.7619|147.123|147.123|143.34|143.34|6724186
1262131200000|2009-12-30 00:00:00|145.86|145.86|144.54|144.54|146.4|146.4|144.54|144.54|5104216
1262217600000|2009-12-31 00:00:00|144.3|144.3|145.05|145.05|145.74|145.74|144.3|144.3|1886233
1262563200000|2010-01-04 00:00:00|144.3|144.3|147.36|147.36|147.45|147.45|144.3|144.3|13219386
1262649600000|2010-01-05 00:00:00|147|147|147.6|147.6|148.02|148.02|145.86|145.86|24269826
1262736000000|2010-01-06 00:00:00|147.42|147.42|151.281|151.281|151.653|151.653|146.85|146.85|19242820
1262822400000|2010-01-07 00:00:00|150.6|150.6|149.75853|149.75853|151.2|151.2|148.8|148.8|15103060
1262908800000|2010-01-08 00:00:00|150.45|150.45|150.33006|150.33006|151.2|151.2|149.4|149.4|17737266
1263168000000|2010-01-11 00:00:00|150.45|150.45|149.964|149.964|151.2|151.2|148.98|148.98|16382123
1263254400000|2010-01-12 00:00:00|148.92|148.92|148.5|148.5|149.79|149.79|147.45|147.45|12742913
1263340800000|2010-01-13 00:00:00|147.78|147.78|148.56|148.56|149.7|149.7|147.75|147.75|14625626
1263427200000|2010-01-14 00:00:00|149.22|149.22|148.77924|148.77924|149.64|149.64|148.47|148.47|11139746
1263513600000|2010-01-15 00:00:00|148.56|148.56|148.06896|148.06896|149.1|149.1|145.98|145.98|23286863
1263772800000|2010-01-18 00:00:00|146.97|146.97|147.639|147.639|147.93|147.93|146.64|146.64|6958923
1263859200000|2010-01-19 00:00:00|146.91|146.91|148.23|148.23|148.5|148.5|145.71|145.71|13126420
1263945600000|2010-01-20 00:00:00|146.82|146.82|145.71|145.71|147.39|147.39|145.53|145.53|12935093
1264032000000|2010-01-21 00:00:00|146.91|146.91|145.36629|145.36629|146.91|146.91|143.07|143.07|17242673
1264118400000|2010-01-22 00:00:00|142.71|142.71|141.9|141.9|144.66|144.66|141.9|141.9|22883763
1264377600000|2010-01-25 00:00:00|142.74|142.74|143.73|143.73|144.75|144.75|142.05|142.05|12633190
1264464000000|2010-01-26 00:00:00|142.89|142.89|142.35|142.35|143.61|143.61|141.84|141.84|13023676
1264550400000|2010-01-27 00:00:00|141.54|141.54|142.02|142.02|142.89|142.89|140.61|140.61|14415626
1264636800000|2010-01-28 00:00:00|143.52|143.52|144.546|144.546|145.38|145.38|142.65|142.65|32291373
1264723200000|2010-01-29 00:00:00|143.37|143.37|142.57083|142.57083|144.8364|144.8364|142.05|142.05|26774750
1264982400000|2010-02-01 00:00:00|145.8|145.8|146.19|146.19|147.99|147.99|144.81|144.81|21647266
1265068800000|2010-02-02 00:00:00|146.49|146.49|148.2|148.2|148.8|148.8|145.41|145.41|20443653
1265155200000|2010-02-03 00:00:00|147.96|147.96|148.09818|148.09818|149.25|149.25|145.86|145.86|32445226
1265241600000|2010-02-04 00:00:00|147.78|147.78|147.669|147.669|149.1|149.1|146.34|146.34|28414996
1265328000000|2010-02-05 00:00:00|145.65|145.65|144.711|144.711|146.49|146.49|141.27|141.27|26133436
1265587200000|2010-02-08 00:00:00|144.06|144.06|144.207|144.207|145.14|145.14|143.01|143.01|15081426
1265673600000|2010-02-09 00:00:00|144.09|144.09|146.367|146.367|148.44|148.44|144|144|23557810
1265760000000|2010-02-10 00:00:00|146.88|146.88|146.96682|146.96682|147.63|147.63|145.26|145.26|24058666
1265846400000|2010-02-11 00:00:00|147.39|147.39|156.15|156.15|158.85|158.85|144.09|144.09|71139306
1265932800000|2010-02-12 00:00:00|157.05|157.05|151.95|151.95|159|159|151.5|151.5|30220113
1266192000000|2010-02-15 00:00:00|151.2|151.2|152.247|152.247|153.3513|153.3513|150.9|150.9|14395680
1266278400000|2010-02-16 00:00:00|153.3|153.3|153.75|153.75|154.5|154.5|151.8|151.8|8178323
1266364800000|2010-02-17 00:00:00|154.65|154.65|154.18104|154.18104|156.15|156.15|154.074|154.074|17297320
1266451200000|2010-02-18 00:00:00|155.1|155.1|157.5|157.5|158.4|158.4|154.05|154.05|18151073
1266537600000|2010-02-19 00:00:00|157.2|157.2|157.4358|157.4358|158.25|158.25|156.3|156.3|21016666
1266796800000|2010-02-22 00:00:00|157.2|157.2|157.65|157.65|158.7|158.7|156.9|156.9|7994970
1266883200000|2010-02-23 00:00:00|158.85|158.85|157.95|157.95|160.35|160.35|157.05|157.05|12532663
1266969600000|2010-02-24 00:00:00|158.7|158.7|159.771|159.771|161.7|161.7|158.4|158.4|21671960
1267056000000|2010-02-25 00:00:00|160.35|160.35|161.33244|161.33244|163.2|163.2|160.05|160.05|44631500
1267142400000|2010-02-26 00:00:00|163.05|163.05|163.0989|163.0989|168.03|168.03|162.3|162.3|48594710
1267401600000|2010-03-01 00:00:00|168.9|168.9|168.6|168.6|169.5|169.5|166.05|166.05|30358156
1267488000000|2010-03-02 00:00:00|168.9|168.9|167.04843|167.04843|168.9|168.9|165.75|165.75|28521026
1267574400000|2010-03-03 00:00:00|165.75|165.75|166.8|166.8|167.25|167.25|165|165|21116426
1267660800000|2010-03-04 00:00:00|164.4|164.4|166.37694|166.37694|167.1|167.1|164.052|164.052|20805156
1267747200000|2010-03-05 00:00:00|167.25|167.25|169.61778|169.61778|170.7|170.7|166.65|166.65|15661200
1268006400000|2010-03-08 00:00:00|171.3|171.3|170.1|170.1|171.75|171.75|169.35|169.35|9628513
1268092800000|2010-03-09 00:00:00|170.55|170.55|169.98516|169.98516|170.85|170.85|168.75|168.75|7993156
1268179200000|2010-03-10 00:00:00|170.4|170.4|170.4315|170.4315|170.85|170.85|169.05|169.05|9330190
1268265600000|2010-03-11 00:00:00|169.65|169.65|169.33503|169.33503|171.75|171.75|167.55|167.55|18354790
1268352000000|2010-03-12 00:00:00|168|168|168.89139|168.89139|170.85|170.85|168|168|16962200
1268611200000|2010-03-15 00:00:00|169.35|169.35|170.08701|170.08701|170.85|170.85|168.6|168.6|14234663
1268697600000|2010-03-16 00:00:00|171.45|171.45|173.22738|173.22738|174.15|174.15|170.4|170.4|25699306
1268784000000|2010-03-17 00:00:00|174|174|174.3|174.3|174.75|174.75|172.65|172.65|15974213
1268870400000|2010-03-18 00:00:00|172.8|172.8|176.109|176.109|176.7|176.7|172.8|172.8|21902780
1268956800000|2010-03-19 00:00:00|176.85|176.85|180.3|180.3|180.3|180.3|175.95|175.95|39449880
1269216000000|2010-03-22 00:00:00|179.7|179.7|179.55|179.55|180.6|180.6|177.6|177.6|17563393
1269302400000|2010-03-23 00:00:00|179.4|179.4|179.5515|179.5515|184.35|184.35|179.4|179.4|24344816
1269388800000|2010-03-24 00:00:00|183.6|183.6|181.2|181.2|184.2|184.2|179.55|179.55|20105416
1269475200000|2010-03-25 00:00:00|181.05|181.05|181.8|181.8|182.7|182.7|180.6|180.6|13829003
1269561600000|2010-03-26 00:00:00|182.1|182.1|181.821|181.821|183.45|183.45|180.6|180.6|13087076
1269817200000|2010-03-28 23:00:00|181.95|181.95|180.879|180.879|183.3|183.3|180|180|10443626
1269903600000|2010-03-29 23:00:00|181.2|181.2|178.18416|178.18416|181.35|181.35|177.45|177.45|15124833
1269990000000|2010-03-30 23:00:00|177.3|177.3|178.68573|178.68573|180.1197|180.1197|177.15|177.15|19246426
1270076400000|2010-03-31 23:00:00|179.55|179.55|183.3|183.3|183.6|183.6|179.25|179.25|14218663
1270508400000|2010-04-05 23:00:00|183.9|183.9|185.1|185.1|185.25|185.25|181.95|181.95|12975953
1270594800000|2010-04-06 23:00:00|184.5|184.5|185.32257|185.32257|189.45|189.45|183.3|183.3|26702370
1270681200000|2010-04-07 23:00:00|187.95|187.95|186.219|186.219|188.85|188.85|183.75|183.75|18470276
1270767600000|2010-04-08 23:00:00|187.05|187.05|185.80155|185.80155|187.05|187.05|184.35|184.35|9787346
1271026800000|2010-04-11 23:00:00|185.4|185.4|183.60552|183.60552|185.7201|185.7201|183.45|183.45|5709120
1271113200000|2010-04-12 23:00:00|183|183|183.15549|183.15549|184.3701|184.3701|181.8|181.8|12247660
1271199600000|2010-04-13 23:00:00|183.45|183.45|185.4|185.4|185.7|185.7|183.45|183.45|11928776
1271286000000|2010-04-14 23:00:00|185.7|185.7|184.09788|184.09788|186.3|186.3|183.15|183.15|10649613
1271372400000|2010-04-15 23:00:00|181.65|181.65|180.45|180.45|183|183|179.85|179.85|21723010
1271631600000|2010-04-18 23:00:00|179.7|179.7|179.403|179.403|180.117|180.117|178.2|178.2|19697780
1271718000000|2010-04-19 23:00:00|180|180|181.749|181.749|182.55|182.55|179.55|179.55|15561953
1271804400000|2010-04-20 23:00:00|180.45|180.45|178.2|178.2|180.6|180.6|177.6|177.6|19001140
1271890800000|2010-04-21 23:00:00|177.3|177.3|174.45|174.45|179.55|179.55|174.15|174.15|19681363
1271977200000|2010-04-22 23:00:00|174.75|174.75|177.78|177.78|178.8|178.8|174.75|174.75|10788010
1272236400000|2010-04-25 23:00:00|178.65|178.65|179.0583|179.0583|179.7|179.7|177.9|177.9|15398516
1272322800000|2010-04-26 23:00:00|177.75|177.75|177.59121|177.59121|179.55|179.55|177|177|26969760
1272409200000|2010-04-27 23:00:00|174.6|174.6|172.80519|172.80519|175.95|175.95|170.4|170.4|24923566
1272495600000|2010-04-28 23:00:00|172.8|172.8|173.91234|173.91234|177.15|177.15|172.8|172.8|13315806
1272582000000|2010-04-29 23:00:00|177.45|177.45|173.5647|173.5647|177.45|177.45|172.95|172.95|12875636
1272927600000|2010-05-03 23:00:00|174.75|174.75|171.357|171.357|175.8|175.8|170.25|170.25|19946216
1273014000000|2010-05-04 23:00:00|171.3|171.3|170.601|170.601|172.95|172.95|167.25|167.25|29945556
1273100400000|2010-05-05 23:00:00|169.2|169.2|167.78727|167.78727|171.9|171.9|167.25|167.25|20577550
1273186800000|2010-05-06 23:00:00|163.2|163.2|163.83366|163.83366|167.7|167.7|162|162|24600176
1273446000000|2010-05-09 23:00:00|166.95|166.95|173.1|173.1|173.25|173.25|164.55|164.55|25368040
1273532400000|2010-05-10 23:00:00|171.75|171.75|173.81061|173.81061|174.9|174.9|170.1|170.1|17992553
1273618800000|2010-05-11 23:00:00|173.85|173.85|183.3|183.3|184.35|184.35|173.4|173.4|25416653
1273705200000|2010-05-12 23:00:00|184.65|184.65|183.45|183.45|185.4|185.4|182.1|182.1|17285040
1273791600000|2010-05-13 23:00:00|182.55|182.55|181.35|181.35|182.7|182.7|179.1|179.1|23533386
1274050800000|2010-05-16 23:00:00|180.3|180.3|178.05|178.05|182.2191|182.2191|177.3|177.3|17882910
1274137200000|2010-05-17 23:00:00|179.25|179.25|179.25|179.25|180.9|180.9|177.6|177.6|16351670
1274223600000|2010-05-18 23:00:00|178.5|178.5|172.5|172.5|179.4|179.4|171.9|171.9|35409913
1274310000000|2010-05-19 23:00:00|174|174|173.79585|173.79585|174.75|174.75|165.9|165.9|24404666
1274396400000|2010-05-20 23:00:00|168.9|168.9|168.23715|168.23715|170.25|170.25|165|165|36603963
1274655600000|2010-05-23 23:00:00|170.1|170.1|171.44967|171.44967|172.65|172.65|169.95|169.95|25395096
1274742000000|2010-05-24 23:00:00|168.45|168.45|166.35|166.35|169.5|169.5|165.75|165.75|20995956
1274828400000|2010-05-25 23:00:00|167.85|167.85|169.5|169.5|170.7|170.7|166.05|166.05|22008656
1274914800000|2010-05-26 23:00:00|169.8|169.8|173.99472|173.99472|174.6|174.6|169.05|169.05|21810480
1275001200000|2010-05-27 23:00:00|175.5|175.5|176.85|176.85|178.05|178.05|174.3|174.3|21886830
1275346800000|2010-05-31 23:00:00|176.85|176.85|175.725|175.725|178.5|178.5|173.1|173.1|16676403
1275433200000|2010-06-01 23:00:00|175.05|175.05|177.40122|177.40122|178.5|178.5|173.55|173.55|11656286
1275519600000|2010-06-02 23:00:00|180.6|180.6|179.913|179.913|182.7|182.7|177.9|177.9|15831986
1275606000000|2010-06-03 23:00:00|178.2|178.2|175.94313|175.94313|180.45|180.45|174.75|174.75|16294686
1275865200000|2010-06-06 23:00:00|172.65|172.65|174.37743|174.37743|176.55|176.55|172.65|172.65|8693926
1275951600000|2010-06-07 23:00:00|174|174|174.72969|174.72969|176.85|176.85|173.55|173.55|13651296
1276038000000|2010-06-08 23:00:00|176.1|176.1|177.804|177.804|179.325|179.325|175.062|175.062|20705436
1276124400000|2010-06-09 23:00:00|177.45|177.45|179.85|179.85|181.2|181.2|177.45|177.45|16412830
1276210800000|2010-06-10 23:00:00|180|180|177.9459|177.9459|180.6|180.6|176.4|176.4|15605816
1276470000000|2010-06-13 23:00:00|180.15|180.15|179.745|179.745|180.45|180.45|178.2|178.2|9797833
1276556400000|2010-06-14 23:00:00|178.65|178.65|180.9|180.9|181.8|181.8|178.2|178.2|10206293
1276642800000|2010-06-15 23:00:00|181.95|181.95|180.3|180.3|182.25|182.25|178.2|178.2|10541406
1276729200000|2010-06-16 23:00:00|179.25|179.25|179.36418|179.36418|181.659|181.659|178.5|178.5|10115180
1276815600000|2010-06-17 23:00:00|180.15|180.15|179.85|179.85|181.0857|181.0857|178.821|178.821|19706146
1277074800000|2010-06-20 23:00:00|181.95|181.95|181.20723|181.20723|183.3|183.3|180.468|180.468|7272443
1277161200000|2010-06-21 23:00:00|180.15|180.15|180.09387|180.09387|182.1|182.1|178.5|178.5|8286966
1277247600000|2010-06-22 23:00:00|178.05|178.05|179.40537|179.40537|180.3|180.3|176.7|176.7|8025213
1277334000000|2010-06-23 23:00:00|178.2|178.2|175.5294|175.5294|179.1|179.1|174.45|174.45|14405210
1277420400000|2010-06-24 23:00:00|175.95|175.95|175.09755|175.09755|176.55|176.55|173.55|173.55|7635803
1277679600000|2010-06-27 23:00:00|174.6|174.6|175.002|175.002|177|177|173.25|173.25|9673026
1277766000000|2010-06-28 23:00:00|173.25|173.25|171.132|171.132|174|174|169.53|169.53|11713490
1277852400000|2010-06-29 23:00:00|170.7|170.7|168.759|168.759|171.45|171.45|168.3|168.3|31019963
1277938800000|2010-06-30 23:00:00|166.65|166.65|160.92735|160.92735|169.6791|169.6791|159.9|159.9|29363773
1278025200000|2010-07-01 23:00:00|162.15|162.15|163.935|163.935|166.05|166.05|159.9|159.9|23581320
1278284400000|2010-07-04 23:00:00|164.7|164.7|163.87605|163.87605|165|165|162.45|162.45|10363130
1278370800000|2010-07-05 23:00:00|163.35|163.35|167.00271|167.00271|168|168|163.35|163.35|8656080
1278457200000|2010-07-06 23:00:00|165.3|165.3|165.30636|165.30636|169.8|169.8|163.8|163.8|12072930
1278543600000|2010-07-07 23:00:00|171.6|171.6|174.45|174.45|174.6|174.6|170.4|170.4|17520873
1278630000000|2010-07-08 23:00:00|175.35|175.35|174.576|174.576|175.35|175.35|172.35|172.35|11564550
1278889200000|2010-07-11 23:00:00|174.6|174.6|175.776|175.776|176.55|176.55|173.85|173.85|8972360
1278975600000|2010-07-12 23:00:00|176.4|176.4|179.69178|179.69178|180.75|180.75|175.839|175.839|10463193
1279062000000|2010-07-13 23:00:00|180.15|180.15|178.68414|178.68414|180.45|180.45|176.4|176.4|15405590
1279148400000|2010-07-14 23:00:00|175.95|175.95|174.24102|174.24102|177|177|172.05|172.05|15152513
1279234800000|2010-07-15 23:00:00|173.7|173.7|174.15603|174.15603|176.7|176.7|173.1|173.1|20681193
1279494000000|2010-07-18 23:00:00|173.1|173.1|173.6112|173.6112|175.7229|175.7229|172.26|172.26|8675636
1279580400000|2010-07-19 23:00:00|174.45|174.45|173.55|173.55|175.05|175.05|172.2|172.2|11824933
1279666800000|2010-07-20 23:00:00|174.15|174.15|174.8562|174.8562|176.55|176.55|173.55|173.55|8791026
1279753200000|2010-07-21 23:00:00|173.55|173.55|183.48669|183.48669|183.6|183.6|173.25|173.25|23787926
1279839600000|2010-07-22 23:00:00|183.45|183.45|182.1|182.1|183.45|183.45|180.15|180.15|21830683
1280098800000|2010-07-25 23:00:00|183.15|183.15|183.15|183.15|183.3|183.3|180|180|12610726
1280185200000|2010-07-26 23:00:00|181.95|176.7|177.9|177.6|181.95|181.8|176.85|176.7|53188233
1280271600000|2010-07-27 23:00:00|177.75|177.75|176.4|176.25|179.7|179.55|174.45|174.3|62107850
1280358000000|2010-07-28 23:00:00|176.25|176.1|175.95|175.65|182.25|181.95|175.35|175.2|78905510
1280444400000|2010-07-29 23:00:00|176.1|175.8|174.45|174.3|177.75|177.45|173.85|173.7|48408340
1280703600000|2010-08-01 23:00:00|174.3|174.45|175.8|175.5|177.3|177.15|174.3|174.15|46102430
1280790000000|2010-08-02 23:00:00|175.65|175.65|170.7|170.55|175.95|175.65|169.8|169.65|53030056
1280876400000|2010-08-03 23:00:00|170.85|170.7|172.35|172.2|173.7|173.55|167.85|167.7|50490243
1280962800000|2010-08-04 23:00:00|172.2|172.05|169.2|169.05|172.65|172.2|168.9|168.75|40412210
1281049200000|2010-08-05 23:00:00|169.5|169.5|168.91806|168.91806|169.5|169.5|167.55|167.55|11214040
1281308400000|2010-08-08 23:00:00|169.2|168.45|168.9|168.75|170.7|170.4|168.15|168|22340100
1281394800000|2010-08-09 23:00:00|169.05|168.9|168.15|167.85|169.2|169.05|166.65|166.5|27436100
1281481200000|2010-08-10 23:00:00|168|168|165.75|165.6|168.15|168|165.15|165|48980783
1281567600000|2010-08-11 23:00:00|165.6|165.45|168|167.7|168.45|168.45|164.7|164.25|66628943
1281654000000|2010-08-12 23:00:00|168.3|168.3|168.00711|168.00711|168.6333|168.6333|166.8|166.8|19945113
1281913200000|2010-08-15 23:00:00|168.75|168.3|167.7|167.55|169.2|168.75|166.35|166.2|31163383
1281999600000|2010-08-16 23:00:00|167.85|167.7|170.25|170.1|170.7|170.55|167.55|167.25|23265953
1282086000000|2010-08-17 23:00:00|170.1|169.95|170.7|170.55|171.3|171|168.75|168.45|39697323
1282172400000|2010-08-18 23:00:00|170.55|170.4|171.45|171.3|173.7|173.4|170.4|170.1|81747140
1282258800000|2010-08-19 23:00:00|171.6|171.6|169.71207|169.71207|171.75|171.75|167.4|167.4|20095123
1282518000000|2010-08-22 23:00:00|168.75|168.6|168|167.85|170.25|170.1|167.85|167.7|29210680
1282604400000|2010-08-23 23:00:00|168.15|168|167.4|167.25|168.6|168.45|165.75|165.6|48707270
1282690800000|2010-08-24 23:00:00|167.55|167.4|166.05|165.9|168|167.85|164.7|164.4|29640616
1282777200000|2010-08-25 23:00:00|166.2|166.05|167.1|166.95|169.05|168.9|166.05|165.9|27721113
1282863600000|2010-08-26 23:00:00|166.2|166.2|166.54995|166.54995|166.95|166.95|164.25|164.25|16770050
1283209200000|2010-08-30 23:00:00|165.15|164.25|166.05|165.9|166.2|166.05|162.9|162.75|27966760
1283295600000|2010-08-31 23:00:00|165.9|165.75|170.4|170.1|171.9|171.75|164.85|164.7|40158200
1283382000000|2010-09-01 23:00:00|170.25|170.25|170.85|170.7|171.3|171.15|169.8|169.5|28266836
1283468400000|2010-09-02 23:00:00|171|170.85|171.6|171.45|173.1|172.95|170.25|170.1|37262980
1283727600000|2010-09-05 23:00:00|171.75|171.6|172.2|172.05|172.35|172.05|170.85|170.7|8590226
1283814000000|2010-09-06 23:00:00|172.05|172.2|171.3|171.15|172.2|172.2|169.8|169.65|16870530
1283900400000|2010-09-07 23:00:00|171.15|171|171|170.85|171.6|171.45|168.15|168|28401560
1283986800000|2010-09-08 23:00:00|170.85|170.7|173.55|173.4|173.85|173.7|169.65|169.5|71876740
1284073200000|2010-09-09 23:00:00|173.4|173.55|175.65|175.5|176.1|175.95|172.2|171.9|24801653
1284332400000|2010-09-12 23:00:00|177|172.5|178.05|177.9|179.1|178.95|175.95|172.5|27322433
1284418800000|2010-09-13 23:00:00|178.2|178.05|175.35|175.2|179.1|178.5|174.6|174.45|37612953
1284505200000|2010-09-14 23:00:00|175.5|175.35|175.65|175.5|175.95|175.8|174.6|174.3|20581653
1284591600000|2010-09-15 23:00:00|175.8|175.65|173.55|173.4|175.95|175.65|171.6|171.3|56820886
1284678000000|2010-09-16 23:00:00|174.9|174.9|174.9|174.9|177.45|177.45|174.3|174.3|26791373
1284937200000|2010-09-19 23:00:00|175.8|175.65|177.3|177.15|177.45|177.3|175.8|175.65|21748106
1285023600000|2010-09-20 23:00:00|177.15|177|177.45|177.3|178.2|178.05|176.25|176.1|22559576
1285110000000|2010-09-21 23:00:00|177.3|177.15|173.4|173.25|177.45|177.3|173.1|172.95|52053380
1285196400000|2010-09-22 23:00:00|173.85|173.85|172.5|172.5|174.45|174.45|171|171|10427213
1285282800000|2010-09-23 23:00:00|171.75|171.75|177.15|177.15|177.45|177.45|171.15|171.15|15900763
1285542000000|2010-09-26 23:00:00|177.15|177.15|177.36993|177.36993|177.75|177.75|176.25|176.25|11408890
1285628400000|2010-09-27 23:00:00|176.85|176.85|177.087|177.087|178.2|178.2|174.6|174.6|12615496
1285714800000|2010-09-28 23:00:00|181.5|180.6|183.6|183.45|185.55|185.55|181.5|180.6|44235590
1285801200000|2010-09-29 23:00:00|183.75|183.6|181.95|181.8|184.5|184.35|181.05|180.75|34518330
1285887600000|2010-09-30 23:00:00|180.9|180.9|181.14912|181.14912|181.8|181.8|177.75|177.75|25937470
1286146800000|2010-10-03 23:00:00|178.65|178.05|177.45|177.3|178.95|178.65|176.7|176.7|15988146
1286233200000|2010-10-04 23:00:00|177.6|177.15|180.3|180.15|180.75|180.6|176.1|175.95|26109763
1286319600000|2010-10-05 23:00:00|180.15|180|180.6|180.45|181.8|181.65|179.7|179.55|21466913
1286406000000|2010-10-06 23:00:00|180.45|180.3|178.2|178.05|181.05|180.6|177|176.85|33740623
1286492400000|2010-10-07 23:00:00|178.05|177.9|179.85|179.7|180.15|180|177.6|177|19765926
1286751600000|2010-10-10 23:00:00|180.6|180|180.75|180.6|182.1|181.8|180|179.7|15376566
1286838000000|2010-10-11 23:00:00|180.9|180.45|181.95|181.8|182.1|181.95|179.85|179.85|15147593
1286924400000|2010-10-12 23:00:00|182.1|181.95|188.4|188.25|189|188.85|181.95|181.8|25284076
1287010800000|2010-10-13 23:00:00|188.25|188.1|188.55|188.4|191.55|191.4|186.9|186.6|39706303
1287097200000|2010-10-14 23:00:00|191.25|191.25|190.5|190.5|193.05|193.05|188.85|188.85|26429420
1287356400000|2010-10-17 23:00:00|189.9|189|187.35|187.2|190.2|189.9|187.2|187.05|18582003
1287442800000|2010-10-18 23:00:00|187.5|187.35|186.9|186.6|187.95|187.8|185.7|185.55|23708736
1287529200000|2010-10-19 23:00:00|186.75|186.75|188.25|188.1|188.25|188.25|186.15|185.55|18093203
1287615600000|2010-10-20 23:00:00|188.1|187.95|193.35|193.2|193.8|193.65|186.75|186|21737626
1287702000000|2010-10-21 23:00:00|193.2|193.05|192.9|192.75|193.35|193.2|190.65|190.5|16733126
1287961200000|2010-10-24 23:00:00|193.5|193.35|191.85|191.7|194.1|193.65|191.25|191.1|11966286
1288047600000|2010-10-25 23:00:00|192|190.8|191.55|191.25|192|191.7|190.8|190.65|19696166
1288134000000|2010-10-26 23:00:00|191.4|191.4|189.15|189|191.55|191.55|188.1|187.95|19284053
1288220400000|2010-10-27 23:00:00|189|188.85|193.05|192.9|195|194.85|189|188.85|23358313
1288306800000|2010-10-28 23:00:00|192.15|192.15|194.60838|194.60838|196.5|196.5|191.85|191.85|23287903
1288569600000|2010-11-01 00:00:00|195.15|195|196.2|195.9|198.45|198.3|195.15|195|1017416
1288656000000|2010-11-02 00:00:00|195.15|194.85|196.2|195.75|197.55|197.55|195|194.85|865866
1288742400000|2010-11-03 00:00:00|196.5|196.65|196.2|195.9|196.5|196.65|193.65|193.5|706016
1288828800000|2010-11-04 00:00:00|193.05|193.5|186.3|186|193.95|193.8|185.7|185.55|41474720
1288915200000|2010-11-05 00:00:00|187.35|185.7|177|176.85|187.35|186|175.95|175.8|136142580
1289174400000|2010-11-08 00:00:00|173.85|173.4|182.55|182.4|183.15|183|169.05|168.75|142391436
1289260800000|2010-11-09 00:00:00|183.15|182.85|181.95|181.8|187.95|187.8|181.95|181.8|94155666
1289347200000|2010-11-10 00:00:00|180.9|180.15|176.4|175.8|181.5|181.35|175.5|175.5|73768083
1289433600000|2010-11-11 00:00:00|177.6|176.7|175.35|175.2|177.6|176.85|172.95|172.8|41882683
1289520000000|2010-11-12 00:00:00|170.85|169.8|183.45|182.85|184.35|184.2|170.55|169.8|73463390
1289779200000|2010-11-15 00:00:00|182.7|182.4|179.4|179.1|183|182.85|178.35|178.2|39090323
1289865600000|2010-11-16 00:00:00|179.85|179.25|177.15|176.7|180.15|180|175.95|175.8|39360293
1289952000000|2010-11-17 00:00:00|176.7|175.2|179.7|179.4|180|179.7|174.75|174.45|25027790
1290038400000|2010-11-18 00:00:00|179.55|179.25|180.9|180.75|181.35|181.2|178.05|177.9|47407863
1290124800000|2010-11-19 00:00:00|181.5|180.9|177.45|177.3|181.5|181.35|177|176.85|31418083
1290384000000|2010-11-22 00:00:00|179.85|179.55|177.3|177.15|180.9|180.3|175.35|175.2|15664220
1290470400000|2010-11-23 00:00:00|178.65|178.5|179.55|179.4|180.9|180.75|176.85|176.7|33513603
1290556800000|2010-11-24 00:00:00|180.15|179.1|184.8|184.65|186|186|178.95|178.8|50287623
1290643200000|2010-11-25 00:00:00|185.4|184.95|185.7|185.55|186.6|186.45|183.9|183.6|12360386
1290729600000|2010-11-26 00:00:00|185.55|184.5|185.25|184.8|186.15|186|184.2|183.9|18547376
1290988800000|2010-11-29 00:00:00|185.55|184.8|183.3|182.7|186.15|186|182.4|182.25|15885010
1291075200000|2010-11-30 00:00:00|182.85|181.95|183.3|182.85|184.5|184.35|181.95|181.8|19023406
1291161600000|2010-12-01 00:00:00|184.65|183.75|185.85|185.55|186.9|186.75|182.4|181.8|38319230
1291248000000|2010-12-02 00:00:00|186.6|185.4|188.1|187.95|188.1|188.1|180.15|180|33048646
1291334400000|2010-12-03 00:00:00|187.8|187.35|188.7|188.55|189.75|189.6|184.35|184.2|24959396
1291593600000|2010-12-06 00:00:00|189.3|188.7|192.15|192|192.9|192.75|188.7|188.55|22866463
1291680000000|2010-12-07 00:00:00|193.8|193.65|195|194.85|196.35|196.35|191.55|191.4|30452663
1291766400000|2010-12-08 00:00:00|195.45|193.95|196.2|195.9|196.65|196.5|194.4|193.95|24497370
1291852800000|2010-12-09 00:00:00|196.65|196.5|192.75|192.45|199.05|198.6|192.6|192.45|25034603
1291939200000|2010-12-10 00:00:00|192.3|192|191.7|191.4|193.5|192.45|187.8|187.65|26316320
1292198400000|2010-12-13 00:00:00|192.3|192.15|189.3|189|192.6|192.45|188.7|188.55|31350283
1292284800000|2010-12-14 00:00:00|189.45|188.55|188.4|188.1|189.45|189.3|187.35|187.2|23477676
1292371200000|2010-12-15 00:00:00|188.1|187.65|188.55|188.4|189.6|189.6|187.2|187.05|17524853
1292457600000|2010-12-16 00:00:00|188.1|187.95|188.55|188.4|190.2|190.05|187.5|187.35|14531693
1292544000000|2010-12-17 00:00:00|189.75|189.15|189.3|188.85|190.2|189.9|187.95|187.8|23212103
1292803200000|2010-12-20 00:00:00|189.15|188.7|190.8|190.65|191.4|191.25|188.25|187.65|10709916
1292889600000|2010-12-21 00:00:00|193.95|193.8|195|194.7|195.9|195.45|193.35|193.35|20150370
1292976000000|2010-12-22 00:00:00|195.75|194.25|194.85|194.55|195.75|195.15|193.65|193.5|6889270
1293062400000|2010-12-23 00:00:00|195|194.1|193.5|193.35|195|194.55|193.2|193.05|4301426
1293148800000|2010-12-24 00:00:00|194.4|193.05|193.35|192.6|194.4|193.65|192.6|192.3|595226
1293580800000|2010-12-29 00:00:00|193.95|193.8|192.15|191.85|195|194.55|191.4|191.25|7542943
1293667200000|2010-12-30 00:00:00|193.05|191.55|191.1|190.65|193.05|192.3|190.8|190.65|2702140
1293753600000|2010-12-31 00:00:00|191.7|189.9|189|188.7|192.6|191.7|187.5|187.35|2394480
1294099200000|2011-01-04 00:00:00|187.8|186.6|193.95|193.8|193.95|193.8|186.75|186.15|25719080
1294185600000|2011-01-05 00:00:00|194.85|194.55|196.05|195.9|196.95|196.95|192|191.85|30010010
1294272000000|2011-01-06 00:00:00|198.15|198|198.15|197.85|201.3|201.15|197.55|197.1|46161850
1294358400000|2011-01-07 00:00:00|198|198|198.15|198|199.05|198.9|196.5|196.2|16239013
1294617600000|2011-01-10 00:00:00|198.15|196.95|196.35|196.2|198.45|198.15|195.15|195|10991960
1294704000000|2011-01-11 00:00:00|196.95|196.8|199.65|199.5|200.25|200.1|196.35|196.2|24756453
1294790400000|2011-01-12 00:00:00|200.4|199.8|199.2|199.2|202.35|202.2|199.2|199.05|20395936
1294876800000|2011-01-13 00:00:00|200.25|199.35|198.6|198.3|200.4|200.25|198.3|198|14266103
1294963200000|2011-01-14 00:00:00|198.9|198.75|196.65|196.5|198.9|198.75|195.45|195.3|16842350
1295222400000|2011-01-17 00:00:00|196.8|196.5|196.35|196.2|197.55|197.4|195.6|195.45|6873470
1295308800000|2011-01-18 00:00:00|196.2|196.05|198.3|198.15|198.75|198.6|196.2|196.05|10260380
1295395200000|2011-01-19 00:00:00|198.9|198.6|195.15|194.55|198.9|198.6|194.55|194.4|11149670
1295481600000|2011-01-20 00:00:00|194.85|193.8|189.9|189.3|194.85|194.1|188.7|188.55|22321070
1295568000000|2011-01-21 00:00:00|190.05|189.15|188.85|188.55|190.8|190.65|188.25|188.1|19416363
1295913600000|2011-01-25 00:00:00|191.1|190.95|191.1|190.95|192|191.85|190.5|190.35|16844046
1296000000000|2011-01-26 00:00:00|192|191.25|194.55|194.4|195.9|195.75|190.05|189.9|19069026
1296086400000|2011-01-27 00:00:00|195.9|195.15|194.25|193.8|198.3|198.15|193.8|193.65|32467806
1296172800000|2011-01-28 00:00:00|194.4|193.05|193.2|192.75|194.4|194.25|190.8|190.65|31925710
1296432000000|2011-01-31 00:00:00|192.6|191.85|192.15|192|194.1|193.95|189.15|189|23894130
1296518400000|2011-02-01 00:00:00|192.9|192.15|191.55|191.25|195.15|195|190.05|189.9|21487306
1296604800000|2011-02-02 00:00:00|192.6|192.45|188.1|187.95|193.65|193.35|186.9|186.75|25525440
1296691200000|2011-02-03 00:00:00|188.7|187.2|191.4|191.1|191.4|191.1|187.35|187.2|23989870
1296777600000|2011-02-04 00:00:00|192.45|191.4|192.6|192.45|193.8|193.65|190.95|190.35|11761556
1297036800000|2011-02-07 00:00:00|193.5|193.35|193.5|193.35|194.1|193.95|191.85|191.7|16422413
1297123200000|2011-02-08 00:00:00|193.95|192.9|196.2|195.75|196.5|196.35|192.45|192.3|25623396
1297209600000|2011-02-09 00:00:00|196.8|196.05|196.8|196.35|198|198|195.3|195|21483476
1297296000000|2011-02-10 00:00:00|197.4|195|195.6|195.3|198|197.1|192.15|192|20856900
1297382400000|2011-02-11 00:00:00|195.15|194.25|197.4|197.1|198|197.85|191.7|191.55|21671480
1297641600000|2011-02-14 00:00:00|198|197.7|196.8|196.5|199.2|198.9|195.6|195.6|23917393
1297728000000|2011-02-15 00:00:00|196.65|195.6|192.6|192.3|198.15|197.7|192.15|192|16756586
1297814400000|2011-02-16 00:00:00|194.7|194.25|193.95|193.35|196.05|195.3|192.45|192.3|16232383
1297900800000|2011-02-17 00:00:00|193.95|193.2|189.3|189.15|193.95|193.65|188.85|188.7|33209410
1297987200000|2011-02-18 00:00:00|189.9|189.15|188.4|188.1|189.9|189.6|187.05|187.05|19374116
1298246400000|2011-02-21 00:00:00|188.25|187.5|187.95|187.65|188.85|188.7|186.3|186.15|21510886
1298332800000|2011-02-22 00:00:00|187.05|186.6|185.1|184.65|187.05|186.6|182.1|181.95|37959223
1298419200000|2011-02-23 00:00:00|183.6|183.45|182.25|181.95|184.05|183.9|181.2|181.05|33029643
1298505600000|2011-02-24 00:00:00|181.2|180.75|182.4|182.25|182.4|182.25|178.8|178.5|60902690
1298592000000|2011-02-25 00:00:00|185.4|181.5|183.3|183|192.15|184.8|181.5|181.5|20518913
1298851200000|2011-02-28 00:00:00|184.05|183|185.1|184.8|186.45|186.3|183.75|182.85|23059173
1298937600000|2011-03-01 00:00:00|186|185.1|184.35|183.9|189|188.85|183.9|183.75|25709750
1299024000000|2011-03-02 00:00:00|182.7|181.65|179.55|179.25|182.7|181.95|177.3|177.15|33167623
1299110400000|2011-03-03 00:00:00|180|179.55|180.75|180.6|181.2|181.05|177.75|177.6|38446933
1299196800000|2011-03-04 00:00:00|181.95|181.05|180.9|180.75|183.3|183.15|180.9|180.75|27184580
1299456000000|2011-03-07 00:00:00|181.2|180.45|180.3|179.85|182.55|182.4|178.8|178.65|25874283
1299542400000|2011-03-08 00:00:00|180.6|179.7|180.75|180.45|182.1|181.8|178.5|178.35|22337710
1299628800000|2011-03-09 00:00:00|181.5|180.6|186|185.4|187.2|187.05|181.35|180.6|42205936
1299715200000|2011-03-10 00:00:00|184.95|184.8|181.5|181.2|185.25|184.95|181.2|181.05|22351680
1299801600000|2011-03-11 00:00:00|181.8|181.2|179.7|179.25|182.1|181.5|178.5|178.35|13266863
1300060800000|2011-03-14 00:00:00|177.9|177.45|176.7|176.4|178.95|178.5|176.1|175.95|18497983
1300147200000|2011-03-15 00:00:00|172.95|172.65|174|173.4|174.75|174.6|169.2|169.05|43866560
1300233600000|2011-03-16 00:00:00|174.3|174|170.7|170.25|176.1|175.95|170.4|170.1|32088453
1300320000000|2011-03-17 00:00:00|171.3|170.85|172.35|172.2|173.25|173.1|168.15|168|35467243
1300406400000|2011-03-18 00:00:00|173.4|172.8|173.4|173.1|174.15|173.55|170.85|170.7|20268536
1300665600000|2011-03-21 00:00:00|175.65|174.9|179.4|179.1|179.85|179.7|175.5|174.75|22728153
1300752000000|2011-03-22 00:00:00|179.85|179.25|178.5|178.35|180|179.85|177.45|177.3|18697230
1300838400000|2011-03-23 00:00:00|177.3|177|180|179.7|180.9|180.75|177.3|177|23122440
1300924800000|2011-03-24 00:00:00|180.75|180.15|183.6|183.3|184.35|184.2|180.3|179.85|18309360
1301011200000|2011-03-25 00:00:00|186|184.35|181.8|181.5|186|184.95|181.5|181.35|14544106
1301266800000|2011-03-27 23:00:00|182.1|181.5|182.25|181.5|182.7|182.55|180.45|180.3|3965270
1301353200000|2011-03-28 23:00:00|182.55|181.8|183|182.85|183.3|183|180.75|180.6|7680726
1301439600000|2011-03-29 23:00:00|185.55|184.95|186.45|186|186.75|186.6|184.95|184.65|8559883
1301526000000|2011-03-30 23:00:00|186.75|186.15|186.3|186|188.25|188.1|185.55|185.25|18085470
1301612400000|2011-03-31 23:00:00|186.75|186.45|189.45|189.15|189.75|189.6|185.55|185.4|15438603
1301871600000|2011-04-03 23:00:00|189.3|188.25|189.3|189|189.45|189.3|187.35|187.2|15018523
1301958000000|2011-04-04 23:00:00|189.15|188.4|187.8|187.65|190.05|189.9|186.9|186.75|13848296
1302044400000|2011-04-05 23:00:00|189|188.25|187.95|187.8|189|188.55|187.5|187.2|10931873
1302130800000|2011-04-06 23:00:00|188.55|187.95|187.8|187.5|189|188.85|185.7|185.55|23153743
1302217200000|2011-04-07 23:00:00|188.55|187.2|188.55|188.25|189.75|189.6|187.95|186.9|14631156
1302476400000|2011-04-10 23:00:00|189.3|188.55|189.3|189|190.5|190.2|188.4|187.65|19748060
1302562800000|2011-04-11 23:00:00|188.4|187.8|186.15|185.85|188.85|187.8|185.7|185.55|19783616
1302649200000|2011-04-12 23:00:00|186.6|185.25|187.35|187.05|188.4|188.25|185.7|185.1|17361630
1302735600000|2011-04-13 23:00:00|186.9|186.3|190.35|189.9|191.25|191.1|186.3|186.15|26711830
1302822000000|2011-04-14 23:00:00|190.65|190.2|191.25|191.1|193.2|193.05|189.3|188.7|14078140
1303081200000|2011-04-17 23:00:00|191.85|191.55|188.55|188.1|192.3|192|187.35|187.2|14370330
1303167600000|2011-04-18 23:00:00|188.7|187.65|188.55|188.4|190.8|190.65|187.95|187.65|11148076
1303254000000|2011-04-19 23:00:00|187.8|187.35|190.5|189.9|190.8|190.65|186.45|186.15|16362336
1303340400000|2011-04-20 23:00:00|190.95|190.65|189.45|189.15|191.1|190.8|188.4|188.4|9840860
1303772400000|2011-04-25 23:00:00|189.15|188.7|191.1|190.8|191.7|191.55|188.7|188.4|12675303
1303858800000|2011-04-26 23:00:00|191.85|191.1|192|191.85|192.3|192.15|190.5|190.35|19763616
1303945200000|2011-04-27 23:00:00|193.05|192.9|192.45|192.15|193.35|193.35|191.7|191.55|14822366
1304377200000|2011-05-02 23:00:00|193.35|192.9|191.1|190.8|193.5|193.35|189|188.85|18535706
1304463600000|2011-05-03 23:00:00|191.4|190.65|188.4|188.1|192|191.55|188.1|187.95|21414246
1304550000000|2011-05-04 23:00:00|189.15|187.95|186.75|186.45|189.9|189.75|186.15|186|25206650
1304636400000|2011-05-05 23:00:00|187.95|186.3|189.9|189.6|190.05|189.9|186.15|186|19860186
1304895600000|2011-05-08 23:00:00|187.65|187.5|189.45|189.15|190.65|190.5|187.5|187.35|13215283
1304982000000|2011-05-09 23:00:00|189.6|189.3|192.9|192.6|193.5|193.35|189.6|189.15|12231210
1305068400000|2011-05-10 23:00:00|193.95|193.5|193.35|193.05|194.85|194.7|192.9|192.6|12611313
1305154800000|2011-05-11 23:00:00|192.45|191.7|192.3|192|192.6|192.45|189.9|189.6|12687203
1305241200000|2011-05-12 23:00:00|193.2|192.75|194.55|194.25|195.45|195.3|193.05|192.75|21911793
1305500400000|2011-05-15 23:00:00|196.8|189|194.55|194.1|196.8|195|192.3|189|19828890
1305586800000|2011-05-16 23:00:00|193.2|193.05|190.65|190.2|194.25|194.1|190.2|190.05|25957186
1305673200000|2011-05-17 23:00:00|191.4|191.25|190.8|190.65|192.3|192.15|189.9|189.75|15723553
1305759600000|2011-05-18 23:00:00|192.3|191.4|194.1|193.95|194.55|194.4|191.25|191.1|21506180
1305846000000|2011-05-19 23:00:00|194.7|194.1|190.8|190.5|194.7|194.1|190.05|189.9|23089066
1306105200000|2011-05-22 23:00:00|190.65|190.5|186.6|186.6|192|191.1|186.6|186.6|15382870
1306191600000|2011-05-23 23:00:00|185.7|185.55|187.35|187.05|189.15|189|184.35|184.2|20362706
1306278000000|2011-05-24 23:00:00|185.85|185.25|187.8|187.65|189.3|189.15|184.8|184.65|19391406
1306364400000|2011-05-25 23:00:00|188.25|187.95|187.2|187.05|188.7|188.55|186.3|186.15|14884593
1306450800000|2011-05-26 23:00:00|189|187.95|189.3|189.15|190.2|189.9|187.95|187.8|17176890
1306796400000|2011-05-30 23:00:00|191.25|190.35|190.65|190.35|192.45|192.15|190.2|189.75|13307050
1306882800000|2011-05-31 23:00:00|191.7|190.95|188.85|188.4|191.7|191.4|188.1|187.95|12938286
1306969200000|2011-06-01 23:00:00|186.75|186.45|187.2|186.75|187.65|187.5|184.95|184.5|15197396
1307055600000|2011-06-02 23:00:00|187.65|186.45|189|188.7|189|188.85|186.3|186|23111363
1307314800000|2011-06-05 23:00:00|188.85|187.95|188.7|188.55|189.75|189.15|186.9|186.75|15958156
1307401200000|2011-06-06 23:00:00|188.1|187.8|186.45|186.15|189.6|189.45|186.15|186|15347776
1307487600000|2011-06-07 23:00:00|185.7|185.7|182.4|182.25|186.6|186.3|182.25|182.1|20042206
1307574000000|2011-06-08 23:00:00|182.25|181.95|183.3|182.85|183.75|183.6|181.95|181.8|24309970
1307660400000|2011-06-09 23:00:00|183.3|182.55|181.35|180.6|184.5|184.35|180.15|180|21841863
1307919600000|2011-06-12 23:00:00|180.6|180|180.6|180.45|181.65|181.5|179.7|179.55|7046580
1308006000000|2011-06-13 23:00:00|181.65|181.35|184.05|183.6|184.5|184.35|180.45|180.3|17929706
1308092400000|2011-06-14 23:00:00|183.6|183.45|182.4|182.25|184.8|184.65|182.4|182.1|13620856
1308178800000|2011-06-15 23:00:00|181.5|180.9|179.4|178.95|181.5|180.9|177.75|177.6|23541233
1308265200000|2011-06-16 23:00:00|178.5|178.35|180|179.7|180.3|180.15|176.7|176.4|19671573
1308524400000|2011-06-19 23:00:00|178.5|177|178.8|178.65|178.95|178.8|177.6|177|11018626
1308610800000|2011-06-20 23:00:00|179.1|178.95|180.15|180|180.3|180.15|178.35|178.2|15589866
1308697200000|2011-06-21 23:00:00|180.75|179.7|180.45|180.3|182.1|181.65|179.7|179.55|17272106
1308783600000|2011-06-22 23:00:00|179.4|179.1|177|176.85|180|179.55|176.7|176.55|20250810
1308870000000|2011-06-23 23:00:00|179.4|178.65|183.15|182.85|183.15|183|179.1|178.65|31944343
1309129200000|2011-06-26 23:00:00|183.15|181.8|181.95|181.65|184.5|184.35|181.65|181.5|14372910
1309215600000|2011-06-27 23:00:00|182.7|182.4|184.2|183.9|184.5|184.35|181.8|181.65|20549066
1309302000000|2011-06-28 23:00:00|185.55|184.65|190.8|190.5|190.8|190.65|185.25|184.65|31145890
1309388400000|2011-06-29 23:00:00|190.95|190.5|193.35|193.2|193.8|193.65|189.3|189|31258150
1309474800000|2011-06-30 23:00:00|193.95|193.05|193.95|193.8|193.95|193.8|191.85|191.7|32255193
1309734000000|2011-07-03 23:00:00|194.55|193.95|194.85|194.7|196.2|196.05|193.8|193.65|16501946
1309820400000|2011-07-04 23:00:00|194.4|193.35|195.75|195.6|196.8|196.65|193.5|193.35|22795276
1310079600000|2011-07-07 23:00:00|197.85|197.7|196.35|196.05|200.1|199.95|195.9|195.9|26919000
1310338800000|2011-07-10 23:00:00|196.05|195.45|192.75|192.6|196.95|196.8|191.85|191.7|20839156
1310425200000|2011-07-11 23:00:00|191.25|190.8|190.95|190.8|191.55|191.4|187.95|187.8|27055190
1310511600000|2011-07-12 23:00:00|190.8|190.05|195.15|194.85|195.15|195|190.35|190.05|12801720
1310598000000|2011-07-13 23:00:00|196.2|195.6|197.85|197.55|199.05|198.9|195.6|195.3|31521060
1310684400000|2011-07-14 23:00:00|197.25|196.65|192.75|192.45|198.6|198.6|190.65|190.5|46363566
1310943600000|2011-07-17 23:00:00|191.7|191.7|189.15|189|191.7|191.7|187.65|187.5|23780140
1311030000000|2011-07-18 23:00:00|190.5|189.6|190.95|190.8|191.25|191.1|188.4|187.95|23285750
1311116400000|2011-07-19 23:00:00|193.35|193.2|194.4|194.25|195.3|195.15|191.7|191.55|30114696
1311202800000|2011-07-20 23:00:00|194.85|194.4|196.35|196.2|196.95|196.8|191.85|191.7|26908130
1311289200000|2011-07-21 23:00:00|196.65|196.35|195.15|195|196.95|196.65|194.55|194.4|19569870
1311548400000|2011-07-24 23:00:00|194.85|194.7|195.75|195.45|196.65|196.5|194.25|193.95|14674403
1311634800000|2011-07-25 23:00:00|195.6|195.3|195.45|195.15|196.2|196.05|192.75|192.6|24074626
1311721200000|2011-07-26 23:00:00|194.85|193.2|192.45|192.3|195|194.85|192.15|192|24242143
1311807600000|2011-07-27 23:00:00|191.7|190.95|194.1|193.65|197.4|196.2|191.1|190.05|37579943
1311894000000|2011-07-28 23:00:00|190.8|190.5|196.35|196.05|196.8|196.65|190.5|190.35|31786766
1312153200000|2011-07-31 23:00:00|198.6|197.1|194.1|193.95|198.6|198.45|192.3|192.3|30224363
1312239600000|2011-08-01 23:00:00|193.5|192.75|190.5|190.2|194.25|193.95|189.15|189|30513076
1312326000000|2011-08-02 23:00:00|187.8|187.5|188.1|187.65|189.9|189.6|185.25|185.1|39897440
1312412400000|2011-08-03 23:00:00|190.05|189.75|177.15|177|190.95|190.8|176.7|176.55|43339026
1312498800000|2011-08-04 23:00:00|171|170.55|171.15|171|178.65|178.05|166.95|166.8|87649386
1312758000000|2011-08-07 23:00:00|169.8|169.5|168.45|167.85|177.3|177|166.2|166.05|61890856
1312844400000|2011-08-08 23:00:00|168|167.7|172.95|172.8|173.1|172.8|159.3|159.15|59258930
1312930800000|2011-08-09 23:00:00|176.25|175.5|167.55|167.25|177.15|177|166.95|166.65|42442910
1313017200000|2011-08-10 23:00:00|172.2|172.05|171.3|170.25|172.2|172.05|164.1|163.8|59608513
1313103600000|2011-08-11 23:00:00|171.15|171.15|180.9|180.9|181.2|180.9|169.5|169.35|48792026
1313362800000|2011-08-14 23:00:00|183|182.55|180.75|180.3|183|182.55|178.8|178.65|32225463
1313449200000|2011-08-15 23:00:00|180.15|179.85|181.95|181.65|181.95|181.8|178.05|177.9|29321556
1313535600000|2011-08-16 23:00:00|181.35|181.05|183.75|183.75|183.9|183.75|179.85|179.7|19357160
1313622000000|2011-08-17 23:00:00|181.2|180.15|174.15|174|182.7|182.55|173.4|173.25|45250970
1313708400000|2011-08-18 23:00:00|174.6|174|173.7|173.4|177.3|177|169.5|169.35|32557350
1313967600000|2011-08-21 23:00:00|172.2|171.45|175.8|175.5|180|179.7|172.2|171.45|25170680
1314054000000|2011-08-22 23:00:00|178.35|177.75|175.8|175.8|180.3|180|175.2|175.05|27019043
1314140400000|2011-08-23 23:00:00|177.75|177.3|180.6|180.3|182.1|181.8|174.75|174.45|21093206
1314226800000|2011-08-24 23:00:00|182.55|182.1|177.45|177.15|182.7|182.55|176.4|176.25|21286773
1314313200000|2011-08-25 23:00:00|178.5|177.9|180.75|180.3|181.05|180.9|175.65|175.5|34250350
1314658800000|2011-08-29 23:00:00|187.5|186.45|184.8|184.35|189|188.55|182.55|182.55|37099773
1314745200000|2011-08-30 23:00:00|186.3|186.15|191.55|191.55|192.45|192.3|186.3|186.15|35771950
1314831600000|2011-08-31 23:00:00|192.3|191.85|194.25|193.95|198|197.85|189|188.85|54563150
1314918000000|2011-09-01 23:00:00|193.5|192.6|189.75|189.45|194.1|193.5|187.95|187.8|20520936
1315177200000|2011-09-04 23:00:00|186|185.7|182.7|182.55|188.25|187.8|182.4|182.25|22609506
1315263600000|2011-09-05 23:00:00|181.2|181.05|185.25|185.25|185.7|185.55|181.2|180.9|46624903
1315350000000|2011-09-06 23:00:00|189.3|188.85|192|191.7|192|191.85|186.9|186.6|30427523
1315436400000|2011-09-07 23:00:00|192.15|191.85|190.65|190.5|194.7|194.55|187.8|187.65|25693023
1315522800000|2011-09-08 23:00:00|190.5|189.6|186.75|186.15|191.55|191.4|185.7|185.55|16490790
1315782000000|2011-09-11 23:00:00|183.45|183.15|182.55|182.4|184.5|184.5|180.6|180.45|36245740
1315868400000|2011-09-12 23:00:00|184.5|184.05|180.9|180.75|184.5|184.05|178.5|178.35|51151473
1315954800000|2011-09-13 23:00:00|180.6|180.3|183.75|183.6|184.2|184.05|180.15|180|39198676
1316041200000|2011-09-14 23:00:00|185.4|184.65|184.8|184.65|186|185.7|183.15|182.7|30973433
1316127600000|2011-09-15 23:00:00|186|185.85|185.85|185.7|186.6|186|184.05|183.9|29667296
1316386800000|2011-09-18 23:00:00|183.9|183.3|182.55|182.4|185.4|185.25|182.4|182.25|22483666
1316473200000|2011-09-19 23:00:00|182.25|181.2|186.45|186.15|186.45|186.3|180.45|180|20837640
1316559600000|2011-09-20 23:00:00|186.3|184.95|187.2|186.9|188.7|188.7|185.4|184.95|24608066
1316646000000|2011-09-21 23:00:00|183.15|183|178.2|178.05|183.9|183|177.9|177.75|49865086
1316732400000|2011-09-22 23:00:00|179.7|179.25|178.5|178.35|180.6|180.45|172.95|172.8|28127563
1316991600000|2011-09-25 23:00:00|175.8|175.05|180|179.7|181.5|181.35|175.5|174.75|18620653
1317078000000|2011-09-26 23:00:00|184.5|184.05|185.7|185.4|186.9|186.75|182.7|182.25|20921880
1317164400000|2011-09-27 23:00:00|184.65|184.5|183.9|183.6|188.55|188.4|182.85|182.7|15763030
1317250800000|2011-09-28 23:00:00|182.7|182.1|183.45|183.15|186|185.85|181.65|181.5|16566606
1317337200000|2011-09-29 23:00:00|182.7|181.5|179.25|178.95|182.7|182.55|177.45|177.15|20028116
1317596400000|2011-10-02 23:00:00|176.55|174.15|179.25|179.1|179.7|179.55|173.1|172.8|24067033
1317682800000|2011-10-03 23:00:00|177|176.55|170.7|170.4|177|177|169.35|169.2|28062633
1317769200000|2011-10-04 23:00:00|174.45|174.15|178.05|177.75|178.8|178.65|174.45|174.15|25010220
1317855600000|2011-10-05 23:00:00|179.25|178.65|184.05|183.75|184.05|183.9|178.8|177.6|26366863
1317942000000|2011-10-06 23:00:00|185.4|185.1|182.7|182.4|185.85|185.7|181.65|181.5|17760383
1318201200000|2011-10-09 23:00:00|183.9|183.45|184.95|184.8|187.5|187.35|182.25|181.95|15240886
1318287600000|2011-10-10 23:00:00|185.4|184.35|186.9|186.75|187.2|187.05|183.15|183|12360666
1318374000000|2011-10-11 23:00:00|186.45|186.3|187.95|187.5|190.8|190.65|185.55|185.25|18529060
1318460400000|2011-10-12 23:00:00|203.85|202.5|205.65|205.5|207.3|207|199.2|199.05|107780973
1318546800000|2011-10-13 23:00:00|207|206.4|208.8|208.65|209.7|209.4|204.3|204.15|40114886
1318806000000|2011-10-16 23:00:00|209.7|209.4|207.3|206.7|210|209.85|205.2|205.2|33504740
1318892400000|2011-10-17 23:00:00|205.05|204.6|210|209.85|210.6|210.45|203.4|203.25|29668973
1318978800000|2011-10-18 23:00:00|210.6|210.15|212.4|212.1|213.45|213.3|208.65|208.05|36677443
1319065200000|2011-10-19 23:00:00|209.55|209.25|210.6|210.45|214.35|214.2|208.5|208.35|45075346
1319151600000|2011-10-20 23:00:00|211.8|211.35|210|209.85|212.25|211.8|207.6|207.45|43667076
1319410800000|2011-10-23 23:00:00|211.5|210.9|211.5|211.35|211.95|211.8|208.95|208.8|22305573
1319497200000|2011-10-24 23:00:00|210.75|210.6|216.9|216.75|217.95|217.8|209.85|209.55|42336613
1319583600000|2011-10-25 23:00:00|214.2|213.9|212.7|212.55|216.9|216.75|212.1|211.95|30575823
1319670000000|2011-10-26 23:00:00|217.5|216.9|217.65|217.5|218.55|218.4|214.05|213.9|22752506
1319756400000|2011-10-27 23:00:00|218.55|218.4|215.1|214.95|219|218.85|214.95|214.8|17688396
1320019200000|2011-10-31 00:00:00|213.75|213.3|210.9|210.9|214.8|214.5|210.75|210.6|20611436
1320105600000|2011-11-01 00:00:00|207.45|206.85|205.65|205.35|208.35|208.05|201.15|201|27859876
1320192000000|2011-11-02 00:00:00|207.6|207.3|211.8|211.65|211.8|211.65|207.45|207|31633806
1320278400000|2011-11-03 00:00:00|208.65|207.75|215.4|214.95|216.3|216.15|208.2|206.4|24879550
1320364800000|2011-11-04 00:00:00|215.85|215.25|214.8|214.5|216.75|216.6|212.4|212.25|17645156
1320624000000|2011-11-07 00:00:00|213|213|215.55|214.95|216.3|216.15|210.75|210.45|26070506
1320710400000|2011-11-08 00:00:00|216.3|214.65|214.5|214.2|218.1|217.8|213.9|213.75|18807896
1320796800000|2011-11-09 00:00:00|216|214.35|214.5|214.05|218.1|217.8|211.35|211.2|27086666
1320883200000|2011-11-10 00:00:00|209.55|208.65|213.3|212.55|216.15|216|209.25|207.9|29363710
1320969600000|2011-11-11 00:00:00|213.45|212.85|221.25|220.8|222.15|222|212.7|212.4|32752593
1321228800000|2011-11-14 00:00:00|221.85|221.4|218.85|218.25|221.85|221.7|217.2|217.05|28275330
1321315200000|2011-11-15 00:00:00|217.05|216.9|218.7|218.4|220.35|220.05|216.3|216.15|24270806
1321401600000|2011-11-16 00:00:00|218.25|217.2|218.1|217.8|220.05|219.9|214.95|214.65|17047240
1321488000000|2011-11-17 00:00:00|217.35|216.15|211.5|211.05|217.5|217.2|210.15|210|22682556
1321574400000|2011-11-18 00:00:00|209.55|208.8|206.25|205.95|210.3|210.15|205.95|205.8|24074356
1321833600000|2011-11-21 00:00:00|205.35|204.9|203.7|203.55|205.65|205.5|201.9|201.75|19420870
1321920000000|2011-11-22 00:00:00|204|204|203.85|203.7|205.05|204.9|199.95|199.65|20741320
1322006400000|2011-11-23 00:00:00|202.2|201|197.55|197.55|203.7|203.4|197.55|197.55|34251960
1322092800000|2011-11-24 00:00:00|198.9|198.3|201|200.7|202.95|202.8|198.3|198|19040323
1322179200000|2011-11-25 00:00:00|200.7|200.1|204|203.25|205.8|205.65|199.5|199.5|21851726
1322438400000|2011-11-28 00:00:00|205.8|205.65|209.85|209.55|210.6|210.45|204.75|204.6|18503270
1322524800000|2011-11-29 00:00:00|210.15|209.1|210.9|210.75|212.4|212.25|208.05|207.9|18891290
1322611200000|2011-11-30 00:00:00|210|209.1|218.25|217.95|220.35|220.2|208.95|208.8|27726213
1322697600000|2011-12-01 00:00:00|223.05|222.9|221.25|220.95|224.4|224.25|217.35|217.05|29975140
1322784000000|2011-12-02 00:00:00|219.9|219.45|215.55|215.4|221.1|220.95|215.1|214.95|30603453
1323043200000|2011-12-05 00:00:00|217.2|216.45|214.35|214.2|217.35|217.2|214.2|214.05|20639856
1323129600000|2011-12-06 00:00:00|213.15|213|217.65|217.2|219.45|219.3|213.15|213|16361420
1323216000000|2011-12-07 00:00:00|219.3|218.55|215.85|215.85|219.3|219.15|214.2|214.05|19142733
1323302400000|2011-12-08 00:00:00|216.45|216.45|215.1|214.8|218.7|218.55|214.65|214.5|17565246
1323388800000|2011-12-09 00:00:00|214.2|214.05|217.8|217.35|218.1|217.8|214.05|213.9|12839020
1323648000000|2011-12-12 00:00:00|216.75|216.6|216.6|216.15|219.6|219.45|215.25|215.1|14900776
1323734400000|2011-12-13 00:00:00|216.75|215.4|218.1|217.8|219.45|219.3|215.7|215.1|14421113
1323820800000|2011-12-14 00:00:00|216.45|215.85|212.7|212.4|217.2|216.9|211.35|211.2|18755843
1323907200000|2011-12-15 00:00:00|213.75|212.55|215.1|214.8|216|215.85|212.7|212.1|13561983
1323993600000|2011-12-16 00:00:00|215.4|214.35|217.2|216.9|218.25|218.1|214.8|214.05|14604433
1324252800000|2011-12-19 00:00:00|216.9|216.3|214.95|214.65|219|218.85|214.05|213.9|10728400
1324339200000|2011-12-20 00:00:00|214.5|213.9|215.7|215.55|216.45|216.3|212.85|212.7|24436263
1324425600000|2011-12-21 00:00:00|217.5|217.05|211.95|211.8|218.7|218.25|211.5|211.2|17287210
1324512000000|2011-12-22 00:00:00|213.3|211.95|216.15|215.85|216.75|216.45|213.15|211.8|10790696
1324598400000|2011-12-23 00:00:00|217.95|217.35|217.05|216.9|218.1|217.5|216.45|216.3|2959503
1325030400000|2011-12-28 00:00:00|220.35|218.85|219.6|219.6|220.65|220.5|216.6|216.3|10555043
1325116800000|2011-12-29 00:00:00|219.15|218.7|220.8|220.5|221.7|221.55|217.65|217.35|5636673
1325203200000|2011-12-30 00:00:00|222.45|221.25|223.95|223.65|223.95|223.8|220.8|220.8|2029263
1325548800000|2012-01-03 00:00:00|228|227.55|226.8|226.35|230.1|229.95|223.05|223.05|18039726
1325635200000|2012-01-04 00:00:00|229.8|229.5|224.85|224.55|230.7|230.25|224.1|223.95|16750430
1325721600000|2012-01-05 00:00:00|225.75|224.85|226.5|226.35|228.3|228.15|223.95|223.65|22759453
1325808000000|2012-01-06 00:00:00|226.8|226.5|226.35|226.2|228.75|228.6|225.3|225.15|15194466
1326067200000|2012-01-09 00:00:00|227.4|226.95|227.55|227.25|229.2|229.05|226.05|225.75|9752270
1326153600000|2012-01-10 00:00:00|228.15|227.7|231.3|231|233.7|233.55|228|227.7|16686340
1326240000000|2012-01-11 00:00:00|230.85|230.55|229.35|229.05|232.8|232.65|228.75|228.6|16788750
1326326400000|2012-01-12 00:00:00|230.1|229.5|228.75|228.6|234.15|234|227.25|227.1|14981283
1326412800000|2012-01-13 00:00:00|230.4|230.1|228.3|228|232.65|232.5|226.5|226.35|14744613
1326672000000|2012-01-16 00:00:00|228.6|227.7|229.35|229.2|230.7|230.55|227.25|227.1|8062043
1326758400000|2012-01-17 00:00:00|231.6|231.6|228.6|228.3|232.05|231.9|228.3|228.15|14391616
1326844800000|2012-01-18 00:00:00|226.35|225.45|224.55|224.4|228.9|228.9|223.8|223.65|30330213
1326931200000|2012-01-19 00:00:00|225.45|225.15|220.65|220.5|225.75|225.45|220.05|219.9|33943803
1327017600000|2012-01-20 00:00:00|221.25|220.8|220.5|220.2|222.15|222.15|219.45|219.3|20284900
1327276800000|2012-01-23 00:00:00|221.7|221.4|226.05|226.05|226.05|226.05|221.1|220.95|16502226
1327363200000|2012-01-24 00:00:00|224.7|224.1|223.5|223.35|225.9|225.75|222.75|222.6|12432456
1327449600000|2012-01-25 00:00:00|224.4|223.65|221.85|221.7|224.85|224.7|220.5|220.35|14517170
1327536000000|2012-01-26 00:00:00|222.75|221.85|225.3|224.85|228.45|228.45|221.4|221.4|20581933
1327622400000|2012-01-27 00:00:00|225|224.55|222|221.7|229.05|228.9|221.85|221.7|21245476
1327881600000|2012-01-30 00:00:00|220.05|219.9|219.75|219.6|222.45|222.3|219|218.85|17624823
1327968000000|2012-01-31 00:00:00|220.5|220.2|221.25|220.95|223.35|223.35|220.5|219.75|16153306
1328054400000|2012-02-01 00:00:00|223.2|222.45|231.6|231.3|232.5|232.35|222.9|222.45|26875206
1328140800000|2012-02-02 00:00:00|231.9|231.6|230.85|230.7|232.35|231.75|229.2|229.05|12192256
1328227200000|2012-02-03 00:00:00|229.95|229.5|235.5|235.35|236.85|236.4|228|227.85|19546533
1328486400000|2012-02-06 00:00:00|235.95|235.5|235.65|235.5|236.55|236.4|233.55|233.4|8157183
1328572800000|2012-02-07 00:00:00|236.7|235.65|235.2|235.05|236.85|236.7|233.25|233.1|10704876
1328659200000|2012-02-08 00:00:00|236.7|235.95|235.35|234.9|236.7|236.1|232.65|232.5|14843026
1328745600000|2012-02-09 00:00:00|234|233.85|230.55|230.25|235.5|234.45|224.85|224.7|55502070
1328832000000|2012-02-10 00:00:00|231.9|231|232.35|232.05|233.25|232.95|229.95|229.8|22553993
1329091200000|2012-02-13 00:00:00|232.95|232.65|233.1|232.95|233.4|233.1|230.85|230.7|15344696
1329177600000|2012-02-14 00:00:00|233.4|232.95|233.7|233.4|235.2|235.05|232.65|232.35|17024393
1329264000000|2012-02-15 00:00:00|235.05|234.6|236.85|236.7|238.05|237.9|234.3|234.15|16579376
1329350400000|2012-02-16 00:00:00|235.95|235.65|236.85|236.7|237.15|237|233.25|232.95|15244313
1329436800000|2012-02-17 00:00:00|238.95|238.5|239.25|239.1|239.55|239.4|237.75|237.3|16672173
1329696000000|2012-02-20 00:00:00|241.5|240.3|237.45|237.15|241.5|240.9|237.15|237.15|14302130
1329782400000|2012-02-21 00:00:00|238.8|238.5|240|239.7|241.05|240.9|236.55|236.4|18470600
1329868800000|2012-02-22 00:00:00|240|239.25|240.45|240.3|240.9|240.75|239.4|238.95|16315733
1329955200000|2012-02-23 00:00:00|240.6|239.7|241.2|241.05|241.95|241.8|239.4|239.1|22029156
1330041600000|2012-02-24 00:00:00|242.85|242.7|243.3|243.15|244.2|244.05|241.65|240.9|15791160
1330300800000|2012-02-27 00:00:00|243|242.1|242.4|242.25|243.6|243.45|241.5|241.35|13177686
1330387200000|2012-02-28 00:00:00|243.3|242.4|242.1|241.8|243.6|243.45|241.05|240.9|13796506
1330473600000|2012-02-29 00:00:00|242.7|241.95|244.2|243.9|245.4|245.25|241.8|241.5|18296310
1330560000000|2012-03-01 00:00:00|244.65|243.45|247.8|247.65|249.15|249|243.6|243.45|23327313
1330646400000|2012-03-02 00:00:00|248.1|247.5|246|245.85|248.7|248.4|245.7|245.55|13703183
1330905600000|2012-03-05 00:00:00|245.85|245.55|245.55|245.4|246.45|246.3|244.5|244.35|14150066
1330992000000|2012-03-06 00:00:00|244.95|244.5|240.9|240.6|245.25|244.8|239.7|239.55|19813576
1331078400000|2012-03-07 00:00:00|240|239.4|244.05|243.75|245.1|244.8|238.95|238.8|12699373
1331164800000|2012-03-08 00:00:00|245.25|244.5|249.45|249.3|250.35|250.2|244.65|243.9|18374086
1331251200000|2012-03-09 00:00:00|250.35|249.15|250.35|250.05|251.55|251.4|247.65|247.5|12952026
1331510400000|2012-03-12 00:00:00|250.05|249.6|247.05|246.75|250.05|249.75|244.65|244.5|28416663
1331596800000|2012-03-13 00:00:00|248.4|248.25|251.1|250.8|251.4|251.25|247.65|247.05|11529730
1331683200000|2012-03-14 00:00:00|252.15|251.85|251.25|251.1|253.5|252.9|249.45|249.3|10573553
1331769600000|2012-03-15 00:00:00|251.1|250.2|251.7|251.55|252.6|252.45|250.05|249.6|10256210
1331856000000|2012-03-16 00:00:00|252.15|252|252.45|252.3|253.8|253.5|250.65|250.5|11495780
1332115200000|2012-03-19 00:00:00|253.05|252.3|250.95|250.8|253.2|252.45|250.65|250.5|10963676
1332201600000|2012-03-20 00:00:00|251.25|250.2|248.25|247.8|251.25|250.5|246.75|246.6|12238120
1332288000000|2012-03-21 00:00:00|247.95|247.65|247.5|247.35|249.3|248.25|246.45|246.3|9533200
1332374400000|2012-03-22 00:00:00|247.35|246.3|246|245.7|248.25|248.1|244.5|244.35|10522140
1332460800000|2012-03-23 00:00:00|246.6|245.55|248.25|248.1|248.25|248.1|244.8|244.65|11182940
1332716400000|2012-03-25 23:00:00|249|247.2|248.85|248.55|249.6|249.45|247.05|246.9|15952743
1332802800000|2012-03-26 23:00:00|249|248.85|247.5|247.35|250.65|250.5|246|245.7|12644230
1332889200000|2012-03-27 23:00:00|247.35|246.3|247.65|247.5|251.4|251.1|246|245.1|16317640
1332975600000|2012-03-28 23:00:00|246.9|246.3|243.15|243|247.2|246.75|241.95|241.8|13544520
1333062000000|2012-03-29 23:00:00|243.45|243.15|244.95|244.65|245.7|245.55|243.15|243.15|10670183
1333321200000|2012-04-01 23:00:00|244.95|244.8|253.05|252.9|253.2|253.05|243.9|243.75|14965183
1333407600000|2012-04-02 23:00:00|253.5|252.75|250.2|249.75|254.25|254.1|250.05|249.75|10064270
1333494000000|2012-04-03 23:00:00|249.6|249.15|242.85|242.55|250.65|250.5|242.25|242.1|18553883
1333580400000|2012-04-04 23:00:00|244.2|243|245.55|245.4|245.7|245.55|241.8|241.65|9760656
1334012400000|2012-04-09 23:00:00|242.7|242.1|240.6|240.45|243|242.85|239.7|239.55|12058966
1334098800000|2012-04-10 23:00:00|238.5|238.35|241.05|240.9|242.4|242.25|238.05|237.9|20526256
1334185200000|2012-04-11 23:00:00|241.35|240.75|249|248.85|249.6|249.45|241.05|240.3|12865433
1334271600000|2012-04-12 23:00:00|248.85|248.1|243.6|243.45|248.85|248.55|243.3|243.15|16219686
1334530800000|2012-04-15 23:00:00|242.25|242.1|247.05|246.9|247.5|247.35|242.25|242.1|18199000
1334617200000|2012-04-16 23:00:00|246.15|245.7|247.5|247.35|249.15|249|245.7|245.1|20444020
1334703600000|2012-04-17 23:00:00|247.8|247.2|243.6|243.45|247.8|247.35|243.15|243.15|22276280
1334790000000|2012-04-18 23:00:00|245.4|245.1|253.8|253.5|255.15|255|245.25|245.1|25809650
1334876400000|2012-04-19 23:00:00|253.65|252.6|249.45|249.3|253.65|253.35|249.15|249|16730273
1335135600000|2012-04-22 23:00:00|249.45|249.15|244.65|244.35|250.95|249.9|243.6|243.45|14891280
1335222000000|2012-04-23 23:00:00|244.65|243.9|246.6|246.3|246.6|246.3|244.05|243.75|13266903
1335308400000|2012-04-24 23:00:00|243.3|243.3|247.8|247.65|247.8|247.65|242.25|241.5|16400606
1335394800000|2012-04-25 23:00:00|247.65|247.2|249.15|248.85|250.5|250.5|245.55|245.4|24471000
1335481200000|2012-04-26 23:00:00|248.4|248.1|250.5|250.2|251.7|251.55|246.9|246.6|14228996
1335740400000|2012-04-29 23:00:00|251.7|250.8|247.95|247.8|251.7|251.55|246.6|246.45|9336530
1335826800000|2012-04-30 23:00:00|248.4|248.4|256.65|256.5|256.8|256.65|248.4|247.5|13884826
1335913200000|2012-05-01 23:00:00|258.6|258|252|251.7|258.9|258.15|251.7|251.55|21211413
1335999600000|2012-05-02 23:00:00|255.6|255.3|257.85|256.2|258.3|258.15|254.4|254.25|20540173
1336086000000|2012-05-03 23:00:00|258.15|256.35|255.6|255.3|258.9|258.15|253.5|253.35|22980360
1336431600000|2012-05-07 23:00:00|255.3|253.8|251.85|251.55|257.4|257.25|251.4|251.25|19471646
1336518000000|2012-05-08 23:00:00|252.45|251.85|253.2|252.9|254.85|254.55|248.85|248.7|20733950
1336604400000|2012-05-09 23:00:00|254.7|254.4|252.15|251.85|254.7|254.4|247.5|247.2|19651696
1336690800000|2012-05-10 23:00:00|251.85|250.65|253.05|252.75|253.2|253.05|248.1|247.95|14794240
1336950000000|2012-05-13 23:00:00|251.85|251.25|249.15|248.85|252.6|252|247.05|246.9|15730713
1337036400000|2012-05-14 23:00:00|249.6|249.45|248.85|248.55|251.7|251.55|247.05|246.75|17060356
1337122800000|2012-05-15 23:00:00|247.2|246.75|249.3|249.15|250.35|250.35|245.1|244.95|16120690
1337209200000|2012-05-16 23:00:00|249.3|249|245.1|244.8|250.05|249.75|244.8|244.65|13683593
1337295600000|2012-05-17 23:00:00|242.85|242.25|241.65|241.35|244.2|244.05|238.35|238.2|21721900
1337554800000|2012-05-20 23:00:00|240.6|240.3|241.05|240.9|244.05|243.75|239.85|239.7|16372953
1337641200000|2012-05-21 23:00:00|241.95|241.35|246.3|245.85|246.9|246.75|240.75|240.3|13306976
1337727600000|2012-05-22 23:00:00|243.9|243.3|240.6|240.45|245.1|244.8|240.45|240.3|10590633
1337814000000|2012-05-23 23:00:00|242.1|241.8|243.6|243.45|245.25|245.1|240.3|240.15|15650483
1337900400000|2012-05-24 23:00:00|244.2|243.15|242.25|241.95|245.1|244.8|239.55|239.4|12703843
1338159600000|2012-05-27 23:00:00|243.6|242.85|244.8|244.35|247.65|246.75|242.4|241.5|5082623
1338246000000|2012-05-28 23:00:00|246|245.4|250.95|250.65|251.55|251.4|245.85|245.4|13892366
1338332400000|2012-05-29 23:00:00|249.75|249.3|247.8|247.65|250.05|249.9|246.6|245.7|15597700
1338418800000|2012-05-30 23:00:00|247.95|247.5|246.6|246.15|250.8|250.65|245.1|244.95|14741823
1338505200000|2012-05-31 23:00:00|247.5|247.2|239.7|239.4|247.95|247.8|238.35|238.2|17918690
1338937200000|2012-06-05 23:00:00|240|239.85|241.5|241.35|241.8|241.65|238.05|237.9|21632996
1339023600000|2012-06-06 23:00:00|243.6|243.15|247.8|247.8|249.6|249.45|239.7|239.55|18153063
1339110000000|2012-06-07 23:00:00|247.35|246.6|245.25|245.1|247.5|247.5|243.9|243.75|13155736
1339369200000|2012-06-10 23:00:00|250.65|250.5|245.85|245.7|250.95|250.65|245.7|245.55|12922876
1339455600000|2012-06-11 23:00:00|246.3|245.7|250.5|250.35|251.25|251.1|246.3|245.7|16156170
1339542000000|2012-06-12 23:00:00|251.7|250.05|249|248.7|253.2|253.05|245.25|245.1|20006933
1339628400000|2012-06-13 23:00:00|249.45|248.55|250.2|249.9|250.5|250.05|244.2|243.9|12347976
1339714800000|2012-06-14 23:00:00|250.65|250.05|248.25|248.1|252.6|252.45|247.2|247.05|19051090
1339974000000|2012-06-17 23:00:00|250.95|250.2|252.9|252.3|253.2|253.05|247.65|247.5|18358333
1340060400000|2012-06-18 23:00:00|253.2|252|253.5|253.2|255.15|255|251.55|251.4|12413296
1340146800000|2012-06-19 23:00:00|254.4|253.35|257.25|257.1|258|258|251.25|251.1|14950660
1340233200000|2012-06-20 23:00:00|256.2|255.75|258.15|257.85|260.55|260.4|255.45|254.55|18724800
1340319600000|2012-06-21 23:00:00|256.95|255.9|252.45|252.15|257.1|256.95|252.3|252.15|15531476
1340578800000|2012-06-24 23:00:00|251.85|251.55|252.6|252.3|255.6|255.45|251.25|250.65|13805780
1340665200000|2012-06-25 23:00:00|252.75|252.15|251.4|251.1|253.2|253.05|249.9|249.6|12305403
1340751600000|2012-06-26 23:00:00|253.35|252.45|254.25|254.1|255.45|255.3|249.9|249.75|15891536
1340838000000|2012-06-27 23:00:00|254.7|254.25|252.6|252.3|255.3|255.15|249.9|249.75|15680823
1340924400000|2012-06-28 23:00:00|258|257.7|256.5|256.35|260.7|260.4|256.5|255.45|16199676
1341183600000|2012-07-01 23:00:00|258.15|257.1|260.7|260.4|261|260.85|257.1|256.95|3862476
1341270000000|2012-07-02 23:00:00|261.6|261|263.7|263.4|264|263.85|260.85|260.55|10184736
1341356400000|2012-07-03 23:00:00|263.85|262.8|264.15|264|265.5|265.35|261.9|261.3|6814453
1341442800000|2012-07-04 23:00:00|264.9|263.85|264.75|264.6|268.2|268.05|264|263.7|17169973
1341529200000|2012-07-05 23:00:00|264.6|262.95|262.95|262.65|266.25|266.1|262.5|262.2|10806426
1341788400000|2012-07-08 23:00:00|264.3|264|265.35|265.35|265.95|265.65|262.2|262.05|10850306
1341874800000|2012-07-09 23:00:00|266.25|265.95|267.3|267.15|268.05|267.9|264.9|264.75|14203920
1341961200000|2012-07-10 23:00:00|266.4|265.8|259.65|259.5|267.15|266.4|259.2|259.05|18827366
1342047600000|2012-07-11 23:00:00|259.95|259.05|259.05|258.9|260.1|260.1|256.95|256.95|17498700
1342134000000|2012-07-12 23:00:00|259.5|258.75|262.8|262.65|263.55|263.4|259.5|258.75|15451966
1342393200000|2012-07-15 23:00:00|262.8|262.05|261.6|261.45|262.8|262.5|259.95|259.8|12553543
1342479600000|2012-07-16 23:00:00|261|260.85|256.2|255.9|261.6|261.3|255.45|255.15|16138070
1342566000000|2012-07-17 23:00:00|256.8|256.2|258.15|257.85|259.05|258.9|255|254.85|13236893
1342652400000|2012-07-18 23:00:00|258.75|258.3|260.4|260.25|261|260.85|257.4|256.5|13558510
1342738800000|2012-07-19 23:00:00|260.85|260.7|258.3|258|265.2|265.05|258|257.85|18416286
1342998000000|2012-07-22 23:00:00|255.15|254.7|251.1|250.95|256.5|256.05|249.75|249.75|18143246
1343084400000|2012-07-23 23:00:00|251.55|251.1|253.5|252.75|255.15|255|251.1|250.35|14852406
1343170800000|2012-07-24 23:00:00|252.45|251.1|249.3|248.4|253.65|253.65|247.2|247.05|18759106
1343257200000|2012-07-25 23:00:00|252.9|252.45|265.35|264.9|267.3|267|252.75|252.45|32793483
1343343600000|2012-07-26 23:00:00|267.75|267|262.2|261.9|269.4|268.95|261.6|261.45|20705356
1343602800000|2012-07-29 23:00:00|264|263.4|263.55|263.25|265.8|265.35|260.1|259.8|16590270
1343689200000|2012-07-30 23:00:00|263.7|262.5|256.05|255.9|265.35|264.75|255.9|255.75|25336376
1343775600000|2012-07-31 23:00:00|257.1|256.65|259.5|259.35|260.25|260.1|256.95|256.5|21167173
1343862000000|2012-08-01 23:00:00|260.1|259.5|253.35|253.2|260.4|259.65|253.2|253.05|24510333
1343948400000|2012-08-02 23:00:00|254.55|253.65|256.8|256.65|257.4|257.25|253.5|253.2|22948006
1344207600000|2012-08-05 23:00:00|257.55|256.95|255.9|255.75|258.6|258.3|255.6|255.45|13281943
1344294000000|2012-08-06 23:00:00|254.55|252.3|254.85|254.7|255.9|255.75|251.1|250.8|18572626
1344380400000|2012-08-07 23:00:00|254.4|253.8|254.85|254.7|256.8|256.65|252.45|252.15|17484586
1344466800000|2012-08-08 23:00:00|256.95|256.8|254.55|254.55|257.7|257.1|253.8|253.65|10771793
1344553200000|2012-08-09 23:00:00|254.1|253.5|255.9|255.75|256.5|256.5|254.1|253.5|12525333
1344812400000|2012-08-12 23:00:00|255.9|255.3|254.25|254.1|256.5|256.05|253.2|253.05|8880280
1344898800000|2012-08-13 23:00:00|256.35|256.2|258|258|258.15|258|256.05|255.75|17384530
1344985200000|2012-08-14 23:00:00|258.9|258.3|258.6|258.3|259.05|258.9|257.1|256.95|12512693
1345071600000|2012-08-15 23:00:00|259.35|259.05|258.15|257.85|261|261|257.4|257.25|11257993
1345158000000|2012-08-16 23:00:00|259.35|258.75|259.5|259.35|259.8|259.8|258.3|258|8752050
1345417200000|2012-08-19 23:00:00|259.95|259.65|254.85|254.55|260.4|260.25|254.55|254.4|10954416
1345503600000|2012-08-20 23:00:00|255.6|254.85|256.2|256.05|257.4|256.95|255|254.7|13500370
1345590000000|2012-08-21 23:00:00|254.55|254.55|252.75|252|255.6|255.45|251.7|251.55|9478083
1345676400000|2012-08-22 23:00:00|252.9|252.6|251.1|250.8|252.9|252.6|248.7|248.55|11282463
1345762800000|2012-08-23 23:00:00|250.8|250.05|249.3|249.15|250.95|250.8|248.1|247.95|9724736
1346108400000|2012-08-27 23:00:00|250.35|248.4|249|249|250.35|250.05|247.5|247.35|8449040
1346194800000|2012-08-28 23:00:00|249.3|249|247.05|246.9|250.05|249.45|246.9|246.9|13868573
1346281200000|2012-08-29 23:00:00|246.6|246.3|246.3|246.15|247.35|247.05|245.25|244.8|12718150
1346367600000|2012-08-30 23:00:00|246.9|246|246.9|246.45|248.1|247.95|245.4|244.95|17504886
1346626800000|2012-09-02 23:00:00|246.15|245.7|250.2|250.05|253.05|252.9|246|245.25|12651306
1346713200000|2012-09-03 23:00:00|251.4|251.25|244.65|244.5|251.85|251.55|244.5|244.35|14263963
1346799600000|2012-09-04 23:00:00|244.35|243.9|248.55|248.1|248.7|248.55|244.2|243.9|18410536
1346886000000|2012-09-05 23:00:00|248.85|248.4|249.75|249.45|250.65|250.5|247.5|247.2|22936016
1346972400000|2012-09-06 23:00:00|251.1|250.65|247.95|247.5|251.55|251.55|247.5|246.3|18048333
1347231600000|2012-09-09 23:00:00|248.1|247.8|248.4|248.25|250.65|250.5|247.05|246.15|13778503
1347318000000|2012-09-10 23:00:00|247.8|247.65|249|248.85|250.35|250.2|247.5|247.35|16189760
1347404400000|2012-09-11 23:00:00|249.45|249.15|248.7|248.4|251.25|251.1|247.35|247.2|30356576
1347490800000|2012-09-12 23:00:00|247.65|247.5|256.8|256.65|257.4|257.4|247.2|247.05|35343946
1347577200000|2012-09-13 23:00:00|259.05|258.6|265.05|264.9|265.05|264.9|256.95|256.65|43765983
1347836400000|2012-09-16 23:00:00|264.6|264.15|261.9|261.75|264.75|264.45|258.75|258.6|22098106
1347922800000|2012-09-17 23:00:00|261.3|261|259.8|259.8|261.6|261|258|257.1|17889516
1348009200000|2012-09-18 23:00:00|259.8|258.75|258|258|260.1|259.5|255.9|255.75|15463286
1348095600000|2012-09-19 23:00:00|256.2|256.2|257.25|257.1|260.1|259.95|256.2|255.75|15327563
1348182000000|2012-09-20 23:00:00|258.75|258.15|258.15|258|260.55|260.25|256.5|256.35|14318273
1348441200000|2012-09-23 23:00:00|256.95|256.35|255.75|255.45|257.1|256.8|253.8|253.65|14754206
1348527600000|2012-09-24 23:00:00|255.6|255.3|255.3|255.15|256.5|256.35|253.35|253.2|15400456
1348614000000|2012-09-25 23:00:00|253.05|252.75|252.3|252|254.4|254.25|251.85|251.7|19483540
1348700400000|2012-09-26 23:00:00|252.9|252.15|253.5|253.35|254.55|254.4|252.75|252.15|15420320
1348786800000|2012-09-27 23:00:00|254.7|254.1|253.35|253.05|255|254.85|252.9|252.75|18335446
1349046000000|2012-09-30 23:00:00|253.2|253.2|259.05|258.9|261|260.85|252.9|252.6|18835386
1349132400000|2012-10-01 23:00:00|257.7|257.25|258.9|258.75|260.25|260.1|255.6|255.3|12102696
1349218800000|2012-10-02 23:00:00|258.45|258|260.4|260.25|261.15|261|256.65|256.5|7586333
1349305200000|2012-10-03 23:00:00|261.6|260.4|260.7|260.55|261.6|261.3|257.7|257.55|12595696
1349391600000|2012-10-04 23:00:00|261.3|261|264.45|264.3|266.4|265.2|260.25|259.65|15501713
1349650800000|2012-10-07 23:00:00|263.7|263.1|263.7|263.55|264.6|264.6|262.2|262.05|10571450
1349737200000|2012-10-08 23:00:00|263.85|263.7|259.95|259.95|264|263.85|259.95|259.95|18994693
1349823600000|2012-10-09 23:00:00|261.75|261.6|261.75|259.5|262.5|262.2|259.65|259.5|20097293
1349910000000|2012-10-10 23:00:00|261|260.7|265.5|265.35|265.95|265.8|260.85|260.7|15074453
1349996400000|2012-10-11 23:00:00|265.05|264.45|263.1|262.95|265.05|264.9|262.65|262.5|13981613
1350255600000|2012-10-14 23:00:00|262.2|262.05|262.2|262.05|264|263.85|262.2|262.05|9824500
1350342000000|2012-10-15 23:00:00|264.15|264.15|264.45|264.3|266.1|265.95|263.4|262.8|10453743
1350428400000|2012-10-16 23:00:00|264.9|264.45|262.65|262.5|265.5|264.9|261.9|261.75|12490793
1350514800000|2012-10-17 23:00:00|263.25|262.95|261.9|261.6|263.55|263.1|259.5|259.35|18308553
1350601200000|2012-10-18 23:00:00|261|260.85|260.55|260.4|262.8|262.65|260.4|260.25|12312446
1350860400000|2012-10-21 23:00:00|260.4|259.8|260.55|260.4|261.75|261.6|259.8|259.5|15273923
1350946800000|2012-10-22 23:00:00|261.45|261.3|256.65|256.5|261.6|261.45|255.45|255.3|14292903
1351033200000|2012-10-23 23:00:00|255|254.85|259.35|256.8|259.35|257.85|252.45|252.3|15814586
1351119600000|2012-10-24 23:00:00|257.1|256.8|256.95|256.95|258.75|258.6|256.05|255.6|11373473
1351206000000|2012-10-25 23:00:00|255.75|255.3|256.5|256.2|258|257.85|255|254.85|9160056
1351468800000|2012-10-29 00:00:00|255.9|255.3|258|257.7|259.2|259.05|255.6|255.3|9259393
1351555200000|2012-10-30 00:00:00|258.15|257.55|257.85|257.7|259.5|259.35|257.55|257.25|9752543
1351641600000|2012-10-31 00:00:00|257.55|257.25|256.65|256.35|258.15|258|256.35|256.2|15133283
1351728000000|2012-11-01 00:00:00|256.8|256.5|262.95|262.5|264|263.85|256.8|256.5|19246210
1351814400000|2012-11-02 00:00:00|263.7|263.4|264.3|264|265.35|265.05|261.9|261.75|17361013
1352073600000|2012-11-05 00:00:00|263.25|262.2|262.2|261.9|264|263.7|260.4|260.25|7354376
1352160000000|2012-11-06 00:00:00|262.2|261.9|263.7|263.55|264.15|263.85|261.45|261.3|7685773
1352246400000|2012-11-07 00:00:00|264.9|264.9|259.65|259.35|266.1|266.1|259.2|259.05|9968256
1352332800000|2012-11-08 00:00:00|260.4|260.25|258.3|258.3|261|260.7|257.85|257.85|13982086
1352419200000|2012-11-09 00:00:00|255|253.65|263.1|262.95|263.85|263.55|252.3|252|27717270
1352678400000|2012-11-12 00:00:00|262.2|262.05|261.75|261.6|263.25|263.1|260.1|260.1|13639083
1352764800000|2012-11-13 00:00:00|260.7|260.25|262.8|260.4|262.95|262.8|259.8|259.65|17311700
1352851200000|2012-11-14 00:00:00|262.05|261.6|261.6|261.3|264.3|264.15|261.15|260.7|19081133
1352937600000|2012-11-15 00:00:00|259.35|259.2|255.45|255.3|261.3|261.15|255.45|255.3|16593530
1353024000000|2012-11-16 00:00:00|255.9|255.3|253.8|253.5|257.55|257.4|253.5|253.35|12534816
1353283200000|2012-11-19 00:00:00|254.7|254.55|259.8|259.5|260.1|259.95|254.1|253.8|10679496
1353369600000|2012-11-20 00:00:00|259.95|259.35|262.2|262.05|262.2|262.05|257.7|257.55|7964980
1353456000000|2012-11-21 00:00:00|261.6|261.45|261.3|261.15|262.65|262.35|260.85|260.7|8026863
1353542400000|2012-11-22 00:00:00|262.35|261.45|262.05|261.75|263.4|263.25|261.15|260.85|5389980
1353628800000|2012-11-23 00:00:00|262.2|261.6|262.35|262.2|263.1|262.95|260.4|260.1|5813560
1353888000000|2012-11-26 00:00:00|262.35|261.75|261.6|261.3|263.7|263.4|259.95|259.8|7513383
1353974400000|2012-11-27 00:00:00|262.2|261.9|263.25|263.1|264|263.55|261.75|261.45|8034183
1354060800000|2012-11-28 00:00:00|263.1|262.5|263.7|263.7|264|263.85|261.75|261.6|6653883
1354147200000|2012-11-29 00:00:00|264.6|264.45|265.95|265.8|266.55|266.4|263.4|263.1|11741593
1354233600000|2012-11-30 00:00:00|266.25|265.8|267.15|267|268.35|268.2|264.6|264.45|12665980
1354492800000|2012-12-03 00:00:00|268.05|267.6|271.8|271.65|272.7|272.55|268.05|267.6|16320610
1354579200000|2012-12-04 00:00:00|271.5|270.75|273.3|273.15|274.2|274.05|270.6|270.3|14568656
1354665600000|2012-12-05 00:00:00|274.5|274.2|273.6|273.45|276.75|276.6|272.7|272.4|18365616
1354752000000|2012-12-06 00:00:00|266.7|265.65|265.95|265.65|269.25|269.1|259.05|258.45|49174463
1354838400000|2012-12-07 00:00:00|265.5|264.9|268.65|268.5|268.8|268.65|264.6|264.45|17454456
1355097600000|2012-12-10 00:00:00|268.8|268.05|267.3|267.15|268.8|268.35|262.2|262.05|14651520
1355184000000|2012-12-11 00:00:00|268.35|267.75|261.9|261.6|268.35|267.9|261|261|28058343
1355270400000|2012-12-12 00:00:00|262.05|261.75|262.35|262.05|263.1|262.95|260.55|260.4|11933260
1355356800000|2012-12-13 00:00:00|263.25|262.65|259.65|259.5|263.25|262.95|259.05|258.9|10989803
1355443200000|2012-12-14 00:00:00|260.7|260.4|261|260.85|261.3|261.15|259.35|259.2|13335863
1355702400000|2012-12-17 00:00:00|261|260.7|257.85|257.7|261.9|261.45|257.85|257.55|23043603
1355788800000|2012-12-18 00:00:00|259.65|259.35|264.45|263.7|264.45|263.85|259.05|258.9|21400616
1355875200000|2012-12-19 00:00:00|265.2|264.45|265.5|265.2|265.5|265.2|262.95|262.8|14091763
1355961600000|2012-12-20 00:00:00|265.35|264.75|265.2|265.05|268.05|265.95|263.1|262.8|15964443
1356048000000|2012-12-21 00:00:00|264.6|263.7|265.05|264.3|265.95|265.8|263.7|263.55|19549480
1356307200000|2012-12-24 00:00:00|265.8|264.9|266.25|265.95|267.15|266.7|263.55|263.25|2853660
1356566400000|2012-12-27 00:00:00|264.9|264.3|266.25|266.1|267.75|267.6|264.9|264.3|5772046
1356652800000|2012-12-28 00:00:00|266.7|266.4|265.5|265.05|267|266.7|264|263.7|6626443
1356912000000|2012-12-31 00:00:00|264.3|263.7|262.35|261.3|265.35|264.45|261|260.55|1493446
1357084800000|2013-01-02 00:00:00|267.15|266.4|273|272.85|275.1|274.95|267|266.4|14532553
1357171200000|2013-01-03 00:00:00|273.45|273.15|273.3|273|274.2|273.9|271.35|271.05|9411073
1357257600000|2013-01-04 00:00:00|273.45|272.4|274.8|274.5|275.25|274.65|271.2|271.05|12229763
1357516800000|2013-01-07 00:00:00|269.85|268.8|271.2|270.9|272.4|272.1|269.25|268.8|17248850
1357603200000|2013-01-08 00:00:00|271.5|271.05|270.15|270|272.85|272.7|270|269.85|8633280
1357689600000|2013-01-09 00:00:00|271.5|270.6|268.8|268.5|271.8|271.65|268.35|268.2|14170840
1357776000000|2013-01-10 00:00:00|268.65|268.2|267.6|267.3|270.15|270|267.3|267|18578813
1357862400000|2013-01-11 00:00:00|266.85|266.7|266.4|266.25|267.75|267.3|265.35|265.2|19836936
1358121600000|2013-01-14 00:00:00|267.75|267|270|269.85|270|270|266.55|265.95|12797083
1358208000000|2013-01-15 00:00:00|269.25|268.95|269.1|268.95|270|269.85|268.35|268.05|12587000
1358294400000|2013-01-16 00:00:00|268.8|268.5|273.45|273.3|273.6|273.45|268.65|268.35|12369520
1358380800000|2013-01-17 00:00:00|273.3|272.7|275.1|274.95|278.25|277.35|271.05|270.75|14016366
1358467200000|2013-01-18 00:00:00|277.35|276.75|277.2|276.9|277.95|277.8|275.25|275.1|13906566
1358726400000|2013-01-21 00:00:00|277.05|276.45|277.65|277.5|278.25|278.1|276.45|276.3|11565413
1358812800000|2013-01-22 00:00:00|277.5|277.5|278.25|278.1|279.75|279.6|276.9|276.6|11636380
1358899200000|2013-01-23 00:00:00|278.1|277.95|278.1|277.95|279.45|279.15|276.9|276.75|25271146
1358985600000|2013-01-24 00:00:00|278.25|277.65|279|278.55|279.6|279.6|276.9|276.6|10066700
1359072000000|2013-01-25 00:00:00|279.15|278.4|283.2|283.05|283.2|283.05|278.1|277.8|12236066
1359331200000|2013-01-28 00:00:00|283.5|283.2|282.9|282.6|284.4|283.95|282.45|282.3|9581916
1359417600000|2013-01-29 00:00:00|283.35|282.6|284.7|284.4|285|284.85|282.75|282.45|11573830
1359504000000|2013-01-30 00:00:00|284.55|284.1|282.9|282.75|285.6|285.45|281.85|281.55|12196580
1359590400000|2013-01-31 00:00:00|286.5|286.5|285.15|285|288.3|288|284.4|284.25|14552790
1359676800000|2013-02-01 00:00:00|284.1|283.8|291.45|291.3|291.45|291.3|283.95|283.8|27377800
1359936000000|2013-02-04 00:00:00|291.3|291|291.3|291.15|293.4|293.25|289.2|288.9|24499476
1360022400000|2013-02-05 00:00:00|291.75|291.6|292.2|291.75|293.1|292.95|289.8|289.65|18368310
1360108800000|2013-02-06 00:00:00|292.8|292.35|292.65|292.5|295.35|295.2|291.3|290.7|11695750
1360195200000|2013-02-07 00:00:00|292.65|292.65|292.8|292.65|294.15|294|291.45|291.15|15066236
1360281600000|2013-02-08 00:00:00|293.7|293.1|292.65|292.05|294.3|294.15|291.6|291.45|11889143
1360540800000|2013-02-11 00:00:00|293.25|293.1|290.4|289.8|295.05|294.9|289.65|289.5|16013133
1360627200000|2013-02-12 00:00:00|290.1|289.65|291|290.85|291.75|291.6|287.55|287.55|18163726
1360713600000|2013-02-13 00:00:00|291.75|291.3|294.75|294.6|299.1|298.8|291|290.7|17492116
1360800000000|2013-02-14 00:00:00|293.4|292.5|305.4|305.4|308.7|308.4|287.55|287.4|36252740
1360886400000|2013-02-15 00:00:00|304.5|303.6|303.6|303|306.6|306.3|300|299.55|22195233
1361145600000|2013-02-18 00:00:00|300.6|300.3|301.2|300.9|303.6|303.3|300.3|300|13401576
1361232000000|2013-02-19 00:00:00|300.9|300.6|313.5|313.2|314.1|313.8|300.6|299.7|17433313
1361318400000|2013-02-20 00:00:00|313.2|312.3|318|317.7|319.5|319.2|311.4|310.8|20049686
1361404800000|2013-02-21 00:00:00|317.1|316.8|309.9|309.6|317.1|316.8|307.5|307.2|17412326
1361491200000|2013-02-22 00:00:00|310.5|310.2|312|311.7|315|314.7|310.5|310.2|10893500
1361750400000|2013-02-25 00:00:00|312.3|312|309|308.7|314.7|314.1|308.1|307.8|12029263
1361836800000|2013-02-26 00:00:00|303.6|303.3|306.9|306.6|309.9|309.6|303.3|303|16374746
1361923200000|2013-02-27 00:00:00|308.4|307.8|306.9|306.6|308.4|307.8|305.1|304.8|11104596
1362009600000|2013-02-28 00:00:00|307.8|306.9|309.3|309|309.9|309.9|305.7|305.4|18125253
1362096000000|2013-03-01 00:00:00|309.6|307.2|306.9|306.6|312.6|312.3|303.3|303|24039600
1362355200000|2013-03-04 00:00:00|306.3|305.7|308.7|308.4|310.2|309.9|306.3|305.7|8186543
1362441600000|2013-03-05 00:00:00|311.1|310.8|310.5|310.2|312|311.7|309|308.4|8615990
1362528000000|2013-03-06 00:00:00|311.4|311.1|313.2|312.6|315.3|315|309.3|308.4|13445720
1362614400000|2013-03-07 00:00:00|312.9|312.3|313.8|313.5|316.2|315.9|312|311.7|11436030
1362700800000|2013-03-08 00:00:00|316.2|315.3|315.9|315.3|317.4|317.1|312.9|312.6|13462046
1362960000000|2013-03-11 00:00:00|315.3|314.4|315.3|315|317.1|316.8|313.8|312.9|9047610
1363046400000|2013-03-12 00:00:00|314.7|314.4|315.3|315|316.2|315.9|311.4|311.1|8751446
1363132800000|2013-03-13 00:00:00|315.9|315.3|318.6|318|319.8|319.5|313.8|313.5|11875520
1363219200000|2013-03-14 00:00:00|320.4|319.5|326.1|325.8|326.4|326.1|319.5|319.2|15877433
1363305600000|2013-03-15 00:00:00|328.5|326.7|324.6|324.3|331.2|330.3|321.6|321.3|14449956
1363564800000|2013-03-18 00:00:00|321|320.1|328.8|328.2|329.4|329.4|319.5|318.6|10225236
1363651200000|2013-03-19 00:00:00|327.9|327|333.3|332.4|334.8|334.5|327.6|326.7|14077320
1363737600000|2013-03-20 00:00:00|335.1|333.6|339.6|339|339.9|339.6|334.2|333.6|19844286
1363824000000|2013-03-21 00:00:00|338.7|338.1|331.5|331.2|339.6|339.3|331.5|331.2|20843606
1363910400000|2013-03-22 00:00:00|331.2|330.6|329.1|328.8|332.4|332.1|328.8|328.5|11226396
1364169600000|2013-03-25 00:00:00|332.1|331.5|333.9|333.3|342.9|338.1|331.5|331.2|9242686
1364256000000|2013-03-26 00:00:00|333.3|333|331.5|330|335.1|334.5|326.1|325.8|10055000
1364342400000|2013-03-27 00:00:00|333.3|331.8|333|332.7|333.9|333.6|327|326.7|6619130
1364428800000|2013-03-28 00:00:00|332.4|331.5|339.3|339|340.2|339.9|330|329.7|9368913
1364857200000|2013-04-01 23:00:00|338.4|338.1|341.4|341.1|343.5|342.6|337.5|337.5|10123643
1364943600000|2013-04-02 23:00:00|340.2|339.6|337.5|337.2|342.6|342|337.2|337.2|7348806
1365030000000|2013-04-03 23:00:00|337.2|336.3|330.3|329.7|338.7|338.4|328.2|327.9|17629933
1365116400000|2013-04-04 23:00:00|330|329.4|326.1|325.8|330.3|329.4|319.5|319.2|12997373
1365375600000|2013-04-07 23:00:00|326.1|325.8|327.6|327|328.8|328.5|326.1|325.5|5511140
1365462000000|2013-04-08 23:00:00|328.2|327.3|325.8|325.2|328.5|328.2|322.8|322.5|7238310
1365548400000|2013-04-09 23:00:00|325.8|325.5|330.3|329.7|331.8|331.5|325.8|324.9|14370376
1365634800000|2013-04-10 23:00:00|329.7|328.8|340.2|339.9|340.8|340.5|329.4|328.8|13793076
1365721200000|2013-04-11 23:00:00|338.7|337.8|339|338.7|340.8|340.5|334.8|332.7|10236293
1365980400000|2013-04-14 23:00:00|338.7|338.4|338.4|338.1|338.7|338.4|334.5|334.2|9171240
1366066800000|2013-04-15 23:00:00|337.8|336.3|335.1|334.8|338.7|338.4|334.5|334.5|12549796
1366153200000|2013-04-16 23:00:00|337.2|336|337.8|337.5|339.6|339.3|332.1|331.8|10951773
1366239600000|2013-04-17 23:00:00|339.3|338.4|340.5|339.9|343.8|343.5|337.5|337.2|11766826
1366326000000|2013-04-18 23:00:00|337.5|337.2|336|335.7|338.1|337.5|333|332.4|11299893
1366585200000|2013-04-21 23:00:00|338.7|338.1|333.6|333.3|339.6|339|331.8|331.5|8565986
1366671600000|2013-04-22 23:00:00|336.3|336|345.6|345|348.6|348.3|335.1|334.8|16614733
1366758000000|2013-04-23 23:00:00|342.6|341.4|340.5|339.9|342.6|342.6|337.2|336.9|8626310
1366844400000|2013-04-24 23:00:00|340.2|339.3|341.1|340.5|342.9|342.6|339.3|339|7815446
1366930800000|2013-04-25 23:00:00|341.4|340.2|339|338.7|342|341.7|335.4|335.4|8207810
1367190000000|2013-04-28 23:00:00|339.3|339|339|338.7|341.7|341.4|335.7|335.4|6534620
1367276400000|2013-04-29 23:00:00|339.3|339|339|338.7|341.4|341.4|338.1|337.8|7967733
1367362800000|2013-04-30 23:00:00|340.5|336.6|339.6|338.7|341.1|340.8|335.7|334.5|6076120
1367449200000|2013-05-01 23:00:00|339|337.8|338.1|337.8|341.7|341.4|334.2|333.9|9401830
1367535600000|2013-05-02 23:00:00|337.2|336.9|341.7|341.4|343.5|343.2|335.4|335.1|6906490
1367881200000|2013-05-06 23:00:00|340.8|340.5|341.7|341.4|344.4|344.4|339|338.7|8559236
1367967600000|2013-05-07 23:00:00|342.6|342|349.8|349.5|351.6|351.3|342|341.7|11570233
1368054000000|2013-05-08 23:00:00|348.6|347.7|352.5|352.2|353.1|352.5|348|347.7|5693270
1368140400000|2013-05-09 23:00:00|352.8|351.6|350.7|350.4|353.4|353.1|347.4|347.1|7258650
1368399600000|2013-05-12 23:00:00|351.6|350.7|355.5|355.2|356.4|356.1|351.6|350.7|9018893
1368486000000|2013-05-13 23:00:00|357|356.4|364.5|363.3|364.8|364.2|355.5|355.5|12691850
1368572400000|2013-05-14 23:00:00|364.8|363.6|367.8|367.5|368.7|368.4|364.2|363.6|11301470
1368658800000|2013-05-15 23:00:00|367.8|367.2|362.7|362.4|372.3|371.7|360.9|360.3|15231776
1368745200000|2013-05-16 23:00:00|362.4|361.2|354.3|354|362.4|361.8|353.7|353.1|12350200
1369004400000|2013-05-19 23:00:00|355.2|354|359.4|359.1|360|359.7|352.5|352.2|8755003
1369090800000|2013-05-20 23:00:00|358.8|357.9|362.1|361.8|362.7|362.4|358.2|357.3|5846193
1369177200000|2013-05-21 23:00:00|363.3|362.4|366|365.7|368.4|368.1|360|359.7|7463563
1369263600000|2013-05-22 23:00:00|360.3|359.7|357.6|356.4|362.4|361.5|354.6|354.3|8222353
1369350000000|2013-05-23 23:00:00|358.2|357.6|357.3|356.7|362.1|361.8|356.1|355.8|8027370
1369695600000|2013-05-27 23:00:00|362.7|361.2|367.2|366.3|367.8|367.5|360.9|360.6|7665756
1369782000000|2013-05-28 23:00:00|365.1|364.8|358.2|357.6|366|365.7|356.1|355.8|9403916
1369868400000|2013-05-29 23:00:00|355.5|355.2|364.5|364.2|365.7|365.4|355.5|355.2|9277476
1369954800000|2013-05-30 23:00:00|365.4|364.8|361.5|360.6|365.4|364.8|353.1|352.8|12434103
1370214000000|2013-06-02 23:00:00|360.6|359.7|356.4|356.1|360.6|360.3|354.9|354.6|7962136
1370300400000|2013-06-03 23:00:00|359.4|357.9|356.4|356.1|359.4|357.9|351.9|351.6|9271086
1370386800000|2013-06-04 23:00:00|356.1|355.5|357.3|357|358.5|357.9|354.9|354|16329686
1370473200000|2013-06-05 23:00:00|357.9|357.3|349.2|348.6|358.8|358.5|348.9|348.6|10601430
1370559600000|2013-06-06 23:00:00|350.7|350.4|352.2|351.9|356.1|355.8|345|344.4|14337453
1370818800000|2013-06-09 23:00:00|351.6|351|355.2|354.6|358.8|358.5|351|350.7|7787996
1370905200000|2013-06-10 23:00:00|355.5|354.9|356.7|356.4|361.8|361.2|350.7|350.7|15936070
1370991600000|2013-06-11 23:00:00|357|356.7|357.3|356.7|359.1|358.8|355.2|355.2|11465763
1371078000000|2013-06-12 23:00:00|351.9|351|351|349.8|352.5|351.6|346.2|345.9|11754390
1371164400000|2013-06-13 23:00:00|356.7|355.8|351.3|350.7|358.5|358.2|350.7|350.4|9988470
1371423600000|2013-06-16 23:00:00|352.8|352.5|350.1|349.8|354.6|354.3|347.7|347.4|14123933
1371510000000|2013-06-17 23:00:00|350.4|350.1|356.4|355.8|357.6|357.3|349.8|349.2|12428980
1371596400000|2013-06-18 23:00:00|357.3|356.1|357.6|357.3|361.2|360.9|351.3|350.7|12405806
1371682800000|2013-06-19 23:00:00|353.4|353.1|347.1|346.8|354.6|354|344.7|344.4|13648203
1371769200000|2013-06-20 23:00:00|347.7|346.8|348|347.4|355.5|355.2|346.8|346.2|13198343
1372028400000|2013-06-23 23:00:00|346.5|346.2|334.2|333.6|347.1|346.5|334.2|333.6|19584636
1372114800000|2013-06-24 23:00:00|337.8|336.3|336.9|336.3|340.8|340.5|335.7|335.4|15626383
1372201200000|2013-06-25 23:00:00|337.8|337.8|340.2|339.9|342|341.7|334.8|334.2|10911683
1372287600000|2013-06-26 23:00:00|339.6|339.3|343.8|343.5|345|344.7|336.9|336.6|16950253
1372374000000|2013-06-27 23:00:00|345.9|345.3|341.1|340.5|351.3|351|340.5|340.5|16983716
1372633200000|2013-06-30 23:00:00|344.7|343.5|348.9|348.3|349.5|349.2|341.7|341.7|13560893
1372719600000|2013-07-01 23:00:00|348|347.7|348.3|348|348.9|348.6|342.6|342.3|10250863
1372806000000|2013-07-02 23:00:00|342|341.7|342.3|341.7|343.8|343.5|339.3|339|11555506
1372892400000|2013-07-03 23:00:00|345.3|343.2|357|356.4|358.2|357.9|344.1|343.2|15781380
1372978800000|2013-07-04 23:00:00|358.5|357.6|360|359.7|363.6|363|356.1|355.8|12824933
1373238000000|2013-07-07 23:00:00|363.9|362.1|361.2|360|365.1|364.8|360.3|360|7479100
1373324400000|2013-07-08 23:00:00|363|361.8|361.8|361.5|367.8|367.5|357.9|357.6|11239530
1373410800000|2013-07-09 23:00:00|360|359.7|358.2|357.9|362.7|362.1|355.2|354.9|8884436
1373497200000|2013-07-10 23:00:00|363.6|363|360.6|360.3|364.5|364.2|355.5|354.9|9476096
1373583600000|2013-07-11 23:00:00|361.8|361.2|361.2|360.9|363|362.7|358.8|358.5|8320363
1373842800000|2013-07-14 23:00:00|362.4|361.8|362.4|362.1|366.9|366.6|360.9|360.6|5954953
1373929200000|2013-07-15 23:00:00|363.6|362.4|358.8|358.5|365.4|364.8|358.5|358.2|6050343
1374015600000|2013-07-16 23:00:00|357.6|356.7|354.9|354.6|359.7|358.8|349.8|349.5|14967943
1374102000000|2013-07-17 23:00:00|354|353.1|360|359.7|360.9|360.3|353.1|352.2|7474686
1374188400000|2013-07-18 23:00:00|358.5|358.2|359.4|358.8|360|359.7|357|356.7|6270846
1374447600000|2013-07-21 23:00:00|360|359.4|357.3|357|360|359.4|354.6|354.3|6491616
1374534000000|2013-07-22 23:00:00|356.4|356.4|354.9|354.6|358.5|358.2|353.7|353.1|6991683
1374620400000|2013-07-23 23:00:00|354.3|353.1|354|353.4|360|359.4|346.5|346.2|14022983
1374706800000|2013-07-24 23:00:00|368.7|367.2|372|371.1|374.7|374.4|362.4|361.8|27431143
1374793200000|2013-07-25 23:00:00|362.1|361.2|360.6|360|368.7|368.4|353.1|352.8|30969826
1375052400000|2013-07-28 23:00:00|361.2|360.3|359.1|358.8|365.1|364.2|357|356.7|14151426
1375138800000|2013-07-29 23:00:00|358.2|357.6|356.1|355.8|360.6|360.3|355.5|355.2|12410216
1375225200000|2013-07-30 23:00:00|356.7|354|351.6|351.3|358.8|358.5|351.3|351|17407773
1375311600000|2013-07-31 23:00:00|355.2|354|357.6|357.3|359.4|359.1|355.2|354|8754736
1375398000000|2013-08-01 23:00:00|358.5|357.6|357|356.7|360|359.7|355.5|354.9|6188553
1375657200000|2013-08-04 23:00:00|357.3|357|356.1|355.5|359.7|359.4|354|353.4|12537353
1375743600000|2013-08-05 23:00:00|355.8|355.2|357.3|356.7|359.4|359.1|355.5|355.2|11891723
1375830000000|2013-08-06 23:00:00|356.4|356.1|358.2|357.6|361.2|360.9|354.9|354.9|11392343
1375916400000|2013-08-07 23:00:00|359.7|358.8|355.5|354.9|360|359.4|354.3|354|7344953
1376002800000|2013-08-08 23:00:00|356.7|355.8|355.5|354.9|358.5|358.2|353.4|353.1|5993170
1376262000000|2013-08-11 23:00:00|357|356.1|347.4|346.8|357.3|356.4|345.3|345|12754373
1376348400000|2013-08-12 23:00:00|348|347.7|343.2|342.9|349.2|348.9|342.3|342|16858303
1376434800000|2013-08-13 23:00:00|344.1|343.2|345|344.7|346.8|346.5|342|341.7|12645920
1376521200000|2013-08-14 23:00:00|343.5|343.2|337.5|337.2|345.3|345|335.1|334.8|9854550
1376607600000|2013-08-15 23:00:00|338.1|336.3|336.6|336.3|338.4|337.8|333.9|333.6|14152070
1376866800000|2013-08-18 23:00:00|337.2|336.6|338.1|337.8|340.8|340.5|336.9|336.6|8410723
1376953200000|2013-08-19 23:00:00|336.3|335.4|338.1|337.8|340.2|339.9|334.5|333.9|10116883
1377039600000|2013-08-20 23:00:00|338.4|337.8|337.8|337.2|342.3|342|337.5|336.9|11965883
1377126000000|2013-08-21 23:00:00|337.8|337.8|338.7|338.4|342|341.7|337.8|337.8|9545696
1377212400000|2013-08-22 23:00:00|340.2|339.6|341.4|341.1|344.4|343.8|338.7|338.4|6421396
1377558000000|2013-08-26 23:00:00|340.5|340.2|334.5|334.2|342.6|342.3|334.2|333.9|10337293
1377644400000|2013-08-27 23:00:00|333.3|333|327.6|327.3|333.6|333|323.4|323.1|16792553
1377730800000|2013-08-28 23:00:00|330|329.1|335.1|334.8|336.6|336.3|329.7|329.1|11396456
1377817200000|2013-08-29 23:00:00|336.3|335.4|334.2|333.9|339|338.7|333.9|333.6|14172700
1378076400000|2013-09-01 23:00:00|336.6|336|338.7|338.1|339.6|339.3|336|335.7|6349930
1378162800000|2013-09-02 23:00:00|338.7|337.8|338.4|338.1|339.9|339.6|336.6|336|13791966
1378249200000|2013-09-03 23:00:00|338.7|338.4|336|335.7|339|338.4|334.5|334.2|14204440
1378335600000|2013-09-04 23:00:00|335.7|335.4|343.2|342.9|344.4|344.1|335.4|335.1|16862313
1378422000000|2013-09-05 23:00:00|345.3|344.4|343.2|342.9|346.5|346.2|339.9|339.6|15414990
1378681200000|2013-09-08 23:00:00|343.5|343.2|340.5|339.9|344.4|343.8|338.7|338.7|7478906
1378767600000|2013-09-09 23:00:00|342|341.7|340.8|340.2|344.4|344.1|339.6|339|12403300
1378854000000|2013-09-10 23:00:00|339.3|338.4|336.9|336.6|342|341.7|336.3|336|8667390
1378940400000|2013-09-11 23:00:00|339.3|338.1|340.8|340.5|340.8|340.5|336.3|336|13108873
1379026800000|2013-09-12 23:00:00|340.2|339|336.9|336.6|342.3|340.8|336.3|336|7952096
1379286000000|2013-09-15 23:00:00|340.8|340.5|332.4|332.1|340.8|340.5|331.8|331.5|14824036
1379372400000|2013-09-16 23:00:00|332.7|331.5|327.3|326.7|336|335.7|326.7|326.4|16306686
1379458800000|2013-09-17 23:00:00|328.8|328.2|329.1|328.8|331.8|331.5|327.9|327.3|15201596
1379545200000|2013-09-18 23:00:00|333.3|333|334.2|333.9|334.8|334.5|329.4|329.1|17649613
1379631600000|2013-09-19 23:00:00|333|332.1|333|332.4|334.5|333.9|331.8|331.5|14863936
1379890800000|2013-09-22 23:00:00|332.4|331.5|334.2|333.6|334.5|334.2|330|330|12094960
1379977200000|2013-09-23 23:00:00|334.5|334.2|340.5|340.2|340.8|340.5|334.5|334.2|21867246
1380063600000|2013-09-24 23:00:00|336.3|335.1|336.9|336.6|338.4|338.1|334.2|333.9|10886493
1380150000000|2013-09-25 23:00:00|338.1|337.8|338.4|338.1|342|341.7|337.5|337.2|11284650
1380236400000|2013-09-26 23:00:00|340.5|339|337.2|336.9|341.7|341.4|336|335.7|13078610
1380495600000|2013-09-29 23:00:00|334.8|333.6|334.5|333.9|336|335.4|331.5|331.2|11913130
1380582000000|2013-09-30 23:00:00|335.4|335.1|340.2|339.6|343.2|342.9|335.4|335.1|24731900
1380668400000|2013-10-01 23:00:00|339.6|339|336|335.7|339.6|339|331.5|331.2|23789043
1380754800000|2013-10-02 23:00:00|336.3|336|331.2|330.9|337.2|336.9|331.2|330.9|12086240
1380841200000|2013-10-03 23:00:00|332.7|331.8|335.4|335.1|336.3|336|330.6|330.3|15364326
1381100400000|2013-10-06 23:00:00|336|334.2|335.4|335.1|336.6|336.3|333.6|333.3|7751586
1381186800000|2013-10-07 23:00:00|336|335.4|330.3|330|338.1|337.8|329.7|329.4|12456946
1381273200000|2013-10-08 23:00:00|329.7|328.8|324.9|324.3|330.3|330|324.6|324.3|15032600
1381359600000|2013-10-09 23:00:00|326.4|325.5|335.4|335.1|336|335.7|325.8|325.2|13555793
1381446000000|2013-10-10 23:00:00|336.3|335.1|336|335.7|337.5|337.2|333.9|333.3|11983986
1381705200000|2013-10-13 23:00:00|335.1|334.2|337.5|337.2|337.8|337.5|335.1|334.2|4891653
1381791600000|2013-10-14 23:00:00|339.3|339|334.8|334.5|341.1|340.8|333.6|333.3|13508060
1381878000000|2013-10-15 23:00:00|334.5|333|330.6|330.3|335.4|334.8|327|326.7|14620233
1381964400000|2013-10-16 23:00:00|330|329.7|328.8|328.2|332.4|332.1|327.9|327.6|11146503
1382050800000|2013-10-17 23:00:00|331.2|329.7|327.6|327.3|331.5|331.2|325.8|325.8|15763220
1382310000000|2013-10-20 23:00:00|328.5|328.2|336.9|336.6|337.2|336.9|328.2|327.9|12528773
1382396400000|2013-10-21 23:00:00|337.8|337.5|342.3|341.7|344.1|343.8|336.6|336.3|21983866
1382482800000|2013-10-22 23:00:00|339.9|338.7|342.6|342.3|343.5|343.5|339|338.4|15126230
1382569200000|2013-10-23 23:00:00|344.4|343.5|351.9|351.6|353.4|353.1|344.4|343.5|21826990
1382655600000|2013-10-24 23:00:00|351.3|351|352.2|351.6|352.5|352.2|349.8|349.5|11600323
1382918400000|2013-10-28 00:00:00|352.2|351.9|347.7|347.4|352.2|351.9|346.2|345.9|9591003
1383004800000|2013-10-29 00:00:00|347.4|346.5|348|347.7|349.5|349.2|345.6|345.3|7268453
1383091200000|2013-10-30 00:00:00|349.2|348|345.6|345.3|350.1|349.5|343.2|342.9|12246193
1383177600000|2013-10-31 00:00:00|345|343.8|345.6|345|347.7|347.1|342.3|342|15626263
1383264000000|2013-11-01 00:00:00|346.5|345.9|342.6|342.3|348.9|348.3|342|341.7|13459480
1383523200000|2013-11-04 00:00:00|343.8|343.2|341.1|340.8|345|345|340.2|339.9|9047646
1383609600000|2013-11-05 00:00:00|342.6|342.3|343.8|343.5|345|344.7|339|338.7|14617576
1383696000000|2013-11-06 00:00:00|345.9|345.6|345.6|345|347.4|346.8|343.2|342.9|11682313
1383782400000|2013-11-07 00:00:00|345.9|345.6|350.7|350.4|351.6|351.3|344.4|344.1|23369783
1383868800000|2013-11-08 00:00:00|353.1|351|362.4|362.1|367.8|367.2|351.6|351|28440223
1384128000000|2013-11-11 00:00:00|363.6|363|363|362.4|364.5|364.5|362.4|362.1|12135703
1384214400000|2013-11-12 00:00:00|363.9|362.7|364.2|363.6|366|365.7|360.9|360.6|10070520
1384300800000|2013-11-13 00:00:00|363.3|363.3|363.6|363.3|365.1|364.8|360|359.7|13888280
1384387200000|2013-11-14 00:00:00|365.7|364.8|371.4|371.1|371.4|371.1|364.2|363.9|12256756
1384473600000|2013-11-15 00:00:00|370.8|370.2|366.9|366.6|371.4|370.5|363.9|363.3|9838646
1384732800000|2013-11-18 00:00:00|373.2|372.6|370.5|370.2|373.5|372.9|366.3|366|13911880
1384819200000|2013-11-19 00:00:00|369|368.1|371.1|370.5|372.3|372.3|366.9|366.6|9348223
1384905600000|2013-11-20 00:00:00|370.2|369.3|372.3|372|374.1|373.8|369|368.4|11592390
1384992000000|2013-11-21 00:00:00|369.9|369.3|369.9|369.6|371.7|370.8|366.9|366.3|9427726
1385078400000|2013-11-22 00:00:00|370.2|369|371.4|371.1|372.9|372.6|369.6|368.4|7424330
1385337600000|2013-11-25 00:00:00|372.9|372.6|371.7|371.1|373.8|373.5|370.5|370.5|7675696
1385424000000|2013-11-26 00:00:00|371.4|370.2|370.2|369.6|372|371.7|369.6|369.3|7370263
1385510400000|2013-11-27 00:00:00|372|370.8|374.4|373.8|375.3|375|368.7|368.1|9675373
1385596800000|2013-11-28 00:00:00|375|374.4|371.1|370.8|376.8|376.5|370.8|370.5|7300556
1385683200000|2013-11-29 00:00:00|370.8|370.5|371.7|371.4|375.3|375|370.8|370.5|5976693
1385942400000|2013-12-02 00:00:00|371.4|369.6|364.2|363.9|372.6|372.3|363|362.7|15902053
1386028800000|2013-12-03 00:00:00|363.3|362.7|360.3|360|364.8|364.5|359.4|359.1|12747596
1386115200000|2013-12-04 00:00:00|360.9|360.3|360.3|360|362.1|361.8|358.5|358.2|10441623
1386201600000|2013-12-05 00:00:00|358.8|358.5|357.9|357.6|360.6|360|357.6|357|10949243
1386288000000|2013-12-06 00:00:00|358.5|357.9|358.8|358.5|360.3|359.7|355.8|355.5|7468336
1386547200000|2013-12-09 00:00:00|360|359.7|362.4|361.8|362.4|362.4|358.5|357.9|7990710
1386633600000|2013-12-10 00:00:00|362.1|361.5|358.8|358.2|362.1|361.8|357.9|357.9|9649316
1386720000000|2013-12-11 00:00:00|357.3|357|362.4|362.1|363.3|363|356.1|355.8|11455510
1386806400000|2013-12-12 00:00:00|361.2|360.6|357.3|357|361.8|361.5|355.5|354.9|9722953
1386892800000|2013-12-13 00:00:00|356.1|355.8|361.8|361.5|362.4|362.1|355.8|355.2|9084493
1387152000000|2013-12-16 00:00:00|360.6|360.3|370.5|370.2|370.8|370.5|359.4|359.1|10662256
1387238400000|2013-12-17 00:00:00|370.8|369.6|367.5|367.2|371.4|371.1|366.6|366.3|5642143
1387324800000|2013-12-18 00:00:00|368.1|367.5|369.3|369|372|371.7|368.1|367.5|7026770
1387411200000|2013-12-19 00:00:00|372.6|370.8|372.3|371.7|374.4|373.8|369|369|15331270
1387497600000|2013-12-20 00:00:00|372|369.6|373.2|372.9|375|374.7|368.7|368.4|7483776
1387756800000|2013-12-23 00:00:00|375|373.5|375.9|375.3|376.8|376.5|368.1|367.8|9352813
1387843200000|2013-12-24 00:00:00|373.2|372|375.9|375.3|377.7|377.4|372.6|372|1341563
1388102400000|2013-12-27 00:00:00|378.6|377.7|382.2|381.9|382.2|381.9|376.5|375.9|6027400
1388361600000|2013-12-30 00:00:00|382.5|381.3|378.9|378.6|383.7|383.4|376.2|375.9|6182200
1388448000000|2013-12-31 00:00:00|381.3|378|381.3|380.7|383.4|383.1|379.2|378|1586483
1388620800000|2014-01-02 00:00:00|384.3|382.8|381|380.7|384.3|383.1|378.6|378|7461033
1388707200000|2014-01-03 00:00:00|379.5|378.9|382.2|381.6|382.5|382.2|379.2|378.6|4748290
1388966400000|2014-01-06 00:00:00|382.5|381|386.7|386.4|388.2|387.9|380.7|380.4|11592346
1389052800000|2014-01-07 00:00:00|386.4|385.2|387|386.1|387.9|387.6|382.5|382.2|12962763
1389139200000|2014-01-08 00:00:00|386.7|385.8|385.2|384.9|387|386.7|381.6|381.3|12832893
1389225600000|2014-01-09 00:00:00|385.5|382.8|375.3|374.7|386.4|386.1|372.3|372|23713286
1389312000000|2014-01-10 00:00:00|374.4|374.1|371.4|371.1|375|374.7|371.4|370.2|22001020
1389571200000|2014-01-13 00:00:00|372|371.7|373.5|373.2|374.7|374.1|371.4|371.1|13011460
1389657600000|2014-01-14 00:00:00|370.2|369.9|372|371.4|372.9|372.6|370.2|369.6|13882370
1389744000000|2014-01-15 00:00:00|374.1|372.6|373.8|373.2|377.1|376.5|372.9|372.6|11878896
1389830400000|2014-01-16 00:00:00|373.5|372.9|375|374.4|376.2|375.9|372.9|372.3|10664553
1389916800000|2014-01-17 00:00:00|374.7|374.1|375.3|375|376.8|376.5|374.7|374.1|12659700
1390176000000|2014-01-20 00:00:00|375.3|374.1|375|374.7|375.3|375|373.5|373.2|7215563
1390262400000|2014-01-21 00:00:00|372|371.7|373.8|373.5|376.8|376.5|371.7|369.6|11208140
1390348800000|2014-01-22 00:00:00|375|374.4|370.2|369.9|377.1|376.5|370.2|369.9|10298010
1390435200000|2014-01-23 00:00:00|370.5|369.3|361.8|361.5|370.8|370.2|361.2|360.9|23271563
1390521600000|2014-01-24 00:00:00|362.4|361.8|351.6|351.6|366|365.4|349.2|348.9|31353203
1390780800000|2014-01-27 00:00:00|351.6|350.7|356.4|356.1|356.4|356.1|348|347.7|16488833
1390867200000|2014-01-28 00:00:00|357|356.4|363.9|363.6|365.4|365.1|356.7|356.1|18848766
1390953600000|2014-01-29 00:00:00|364.8|363.9|358.2|357.9|365.7|364.8|354.9|354.6|20211956
1391040000000|2014-01-30 00:00:00|357.6|356.7|352.8|352.2|357.6|357|351.6|351.3|14347043
1391126400000|2014-01-31 00:00:00|352.5|351.9|356.7|356.1|357.3|357|348|347.7|16265223
1391385600000|2014-02-03 00:00:00|355.5|355.2|349.2|348.6|360.3|360|348.6|348.3|20417243
1391472000000|2014-02-04 00:00:00|348.9|348.3|348.3|348|350.7|350.1|344.4|344.1|18665550
1391558400000|2014-02-05 00:00:00|347.7|347.4|349.8|349.5|353.1|352.8|346.2|345.9|13759566
1391644800000|2014-02-06 00:00:00|351.3|350.4|353.7|353.4|355.8|355.5|349.2|348.9|13323870
1391731200000|2014-02-07 00:00:00|355.5|354.9|352.8|352.2|360.6|360.3|352.5|352.2|19436013
1391990400000|2014-02-10 00:00:00|354|352.8|356.7|356.1|357.6|357.3|353.1|352.8|12243813
1392076800000|2014-02-11 00:00:00|359.7|358.8|362.1|361.8|364.2|363.9|359.1|358.5|11855730
1392163200000|2014-02-12 00:00:00|363.3|362.4|362.4|362.1|366|365.7|360.3|360|15256200
1392249600000|2014-02-13 00:00:00|332.4|331.2|313.8|313.5|333|332.7|298.35|298.2|117714326
1392336000000|2014-02-14 00:00:00|315|314.4|308.4|308.1|318|317.7|305.1|304.8|51332493
1392595200000|2014-02-17 00:00:00|306.9|306.6|301.8|301.2|311.4|311.1|300.6|300|25513906
1392681600000|2014-02-18 00:00:00|301.5|300.6|293.4|293.1|301.8|301.5|292.8|292.65|50708480
1392768000000|2014-02-19 00:00:00|294.3|294|300.3|299.85|300.9|300.6|293.55|293.4|36231726
1392854400000|2014-02-20 00:00:00|297.45|297.3|303.3|303|304.8|304.5|297.45|297.3|25866056
1392940800000|2014-02-21 00:00:00|306|305.1|298.5|298.2|307.8|307.5|298.2|298.05|22804843
1393200000000|2014-02-24 00:00:00|298.65|298.5|296.85|296.55|300|299.85|295.95|295.8|27130623
1393286400000|2014-02-25 00:00:00|296.85|296.55|294.75|294.15|298.5|298.35|293.1|292.95|29260600
1393372800000|2014-02-26 00:00:00|295.2|294.9|289.95|289.8|296.1|295.8|285.75|285.6|46383746
1393459200000|2014-02-27 00:00:00|289.65|289.5|299.1|298.65|299.4|299.1|288.75|288.6|46169816
1393545600000|2014-02-28 00:00:00|299.1|298.65|299.85|299.55|301.8|301.5|296.55|296.25|30538193
1393804800000|2014-03-03 00:00:00|296.4|295.8|299.7|299.25|301.2|300.9|294.15|293.85|39601660
1393891200000|2014-03-04 00:00:00|299.7|299.25|312|311.4|312.3|312|299.7|299.25|26623353
1393977600000|2014-03-05 00:00:00|311.1|309.9|308.1|307.8|314.4|314.1|306.3|306.3|28937863
1394064000000|2014-03-06 00:00:00|307.5|307.2|311.4|310.8|312.3|312|300.3|300|28256466
1394150400000|2014-03-07 00:00:00|312.3|310.8|307.2|306.6|315|314.7|306.6|306.3|28729656
1394409600000|2014-03-10 00:00:00|308.1|307.8|312.9|312.3|319.5|319.2|308.1|307.8|38843160
1394496000000|2014-03-11 00:00:00|312.9|312.3|315.9|315.6|320.4|320.1|312.9|312.3|20125733
1394582400000|2014-03-12 00:00:00|314.4|314.1|310.8|310.5|314.7|314.1|306.3|306|24120403
1394668800000|2014-03-13 00:00:00|311.4|309.6|303|303|312|310.8|303|302.7|13581210
1394755200000|2014-03-14 00:00:00|302.1|301.2|310.2|309.9|311.1|310.8|300.3|300|22634080
1395014400000|2014-03-17 00:00:00|310.5|309.6|313.8|313.5|315.3|315|309.6|309.6|13212666
1395100800000|2014-03-18 00:00:00|314.7|313.8|317.4|317.1|319.5|319.2|312.3|312|14192473
1395187200000|2014-03-19 00:00:00|327.6|327|322.8|322.5|327.9|327|318.6|318.3|26058843
1395273600000|2014-03-20 00:00:00|320.1|318.9|323.7|323.7|324|323.7|318.9|318.3|12856373
1395360000000|2014-03-21 00:00:00|324|323.1|324.3|324|325.8|325.5|321.3|321|20793800
1395619200000|2014-03-24 00:00:00|325.2|324.9|324.3|324|326.7|326.4|321|321|16513643
1395705600000|2014-03-25 00:00:00|325.5|324.6|329.7|329.1|330|329.7|325.2|324.6|18961586
1395792000000|2014-03-26 00:00:00|329.7|329.4|323.7|323.1|331.5|331.2|322.8|322.5|25848406
1395878400000|2014-03-27 00:00:00|323.1|321.9|324|323.7|326.1|325.8|322.2|321.3|22064000
1395964800000|2014-03-28 00:00:00|324.6|324.3|322.5|322.2|328.2|327.9|322.5|322.2|17728313
1396220400000|2014-03-30 23:00:00|323.7|323.1|323.4|322.8|326.4|326.1|321.9|321.6|12929416
1396306800000|2014-03-31 23:00:00|324.9|322.5|329.4|329.4|330.9|330.9|323.7|322.2|19405770
1396393200000|2014-04-01 23:00:00|332.1|331.5|328.8|328.5|332.4|332.1|328.5|328.2|16871193
1396479600000|2014-04-02 23:00:00|328.5|328.2|327.9|327.3|331.2|330.9|327.6|327.3|10046666
1396566000000|2014-04-03 23:00:00|328.8|328.5|325.2|324.6|329.7|329.4|323.7|323.4|21905163
1396825200000|2014-04-06 23:00:00|322.8|322.2|321.3|321|324.3|324|320.7|320.7|17164850
1396911600000|2014-04-07 23:00:00|321.6|321.3|315|315|322.8|322.5|312.9|312.6|17704430
1396998000000|2014-04-08 23:00:00|317.7|316.8|320.4|320.1|321|320.7|316.8|315|15264760
1397084400000|2014-04-09 23:00:00|321.6|321|318.3|318|321.6|321.3|316.5|316.2|17897376
1397170800000|2014-04-10 23:00:00|315.9|315|309.9|309.6|316.2|315.9|308.4|308.1|22803466
1397430000000|2014-04-13 23:00:00|308.1|307.5|305.4|304.8|310.8|309.9|301.8|301.5|19670363
1397516400000|2014-04-14 23:00:00|306.3|305.4|303.3|303|308.4|307.8|302.7|302.1|18219150
1397602800000|2014-04-15 23:00:00|306.3|305.7|306.6|306.3|308.1|307.5|302.4|302.4|24156473
1397689200000|2014-04-16 23:00:00|307.5|306.3|314.4|313.8|314.4|314.1|307.2|306|13360146
1398124800000|2014-04-22 00:00:00|314.1|314.1|318.3|318|318.6|318.3|314.1|313.8|20673853
1398211200000|2014-04-23 00:00:00|316.2|316.2|309.3|309.3|316.8|316.5|309|308.7|22436360
1398297600000|2014-04-24 00:00:00|311.4|310.8|309|308.4|312.9|312.3|306|305.7|17140333
1398384000000|2014-04-25 00:00:00|308.7|307.5|312.3|311.7|313.8|313.5|308.1|307.5|10543100
1398643200000|2014-04-28 00:00:00|312.6|311.7|307.5|307.2|313.2|312.9|307.2|306.6|15192330
1398729600000|2014-04-29 00:00:00|308.4|307.5|306.9|306.9|309.6|309.3|305.4|305.1|11541746
1398816000000|2014-04-30 00:00:00|309.9|309.6|315.9|315.6|315.9|315.6|306|305.1|27158336
1398902400000|2014-05-01 00:00:00|309|308.4|312|311.4|315|314.7|303.6|303|20684206
1398988800000|2014-05-02 00:00:00|311.4|310.8|307.2|306.6|312.9|312.3|307.2|306.6|15498016
1399334400000|2014-05-06 00:00:00|309.6|308.4|312.3|312|312.6|312.3|307.5|307.2|13292820
1399420800000|2014-05-07 00:00:00|311.7|310.2|302.4|301.8|312.3|312|301.5|301.2|28715350
1399507200000|2014-05-08 00:00:00|303.6|303|303.9|303.6|305.1|304.8|301.5|300.9|20775360
1399593600000|2014-05-09 00:00:00|299.1|298.2|300|299.7|302.7|302.7|297.3|297|24096666
1399852800000|2014-05-12 00:00:00|301.5|300.3|301.2|300.6|302.4|302.1|300.3|299.85|9824660
1399939200000|2014-05-13 00:00:00|303.3|302.4|308.4|307.8|309.3|309|303|302.4|23634506
1400025600000|2014-05-14 00:00:00|310.5|310.2|309.9|309.3|310.8|310.2|306.6|306.3|18277423
1400112000000|2014-05-15 00:00:00|306.3|306|306.6|306.3|308.4|308.4|304.2|303.9|31655133
1400198400000|2014-05-16 00:00:00|308.7|308.4|300.3|300|309.9|309.6|298.95|298.8|25054400
1400454000000|2014-05-18 23:00:00|301.2|300|306.9|306.6|306.9|306.6|299.85|299.85|14117720
1400540400000|2014-05-19 23:00:00|306.6|305.7|301.5|301.5|307.5|306.9|301.2|300.9|12080190
1400626800000|2014-05-20 23:00:00|301.2|300.9|299.55|299.25|304.2|303.9|299.25|299.1|23786636
1400713200000|2014-05-21 23:00:00|300.6|300|300.9|300.6|302.4|302.1|299.85|299.7|16545146
1400799600000|2014-05-22 23:00:00|302.1|300.9|299.7|299.4|303|303|299.4|299.1|12423973
1401145200000|2014-05-26 23:00:00|300.6|299.55|299.85|299.55|301.8|301.2|299.7|299.55|14784796
1401231600000|2014-05-27 23:00:00|301.8|300.9|304.8|304.8|305.4|304.8|301.2|300.9|22783606
1401318000000|2014-05-28 23:00:00|306|305.7|310.5|310.5|310.8|310.8|305.4|305.1|13783956
1401404400000|2014-05-29 23:00:00|310.8|309.6|311.4|311.4|312.6|312.6|308.4|308.1|19012630
1401663600000|2014-06-01 23:00:00|313.5|312.6|318.6|318.3|318.9|318.6|312.9|312|16326810
1401750000000|2014-06-02 23:00:00|319.2|318.6|317.4|316.8|319.5|318.6|315.6|315.3|11531963
1401836400000|2014-06-03 23:00:00|316.8|315.9|317.7|317.7|318.6|318.3|315.6|315.3|10957030
1401922800000|2014-06-04 23:00:00|319.8|318.3|321|320.7|322.8|322.5|317.7|317.1|17848773
1402009200000|2014-06-05 23:00:00|321.9|321.3|322.8|322.2|323.1|322.8|320.4|320.1|18012066
1402268400000|2014-06-08 23:00:00|323.4|322.8|321.9|321.3|324.6|324.3|319.8|319.8|9110713
1402354800000|2014-06-09 23:00:00|321.3|319.8|323.1|322.8|324|323.7|319.2|319.2|16512600
1402441200000|2014-06-10 23:00:00|318|317.7|305.1|304.8|319.8|319.5|304.5|304.2|53390596
1402527600000|2014-06-11 23:00:00|306.3|305.7|308.7|308.4|311.7|311.4|304.2|303.9|40327536
1402614000000|2014-06-12 23:00:00|307.5|307.2|306.3|306.3|308.7|308.4|302.4|302.4|20132283
1402873200000|2014-06-15 23:00:00|302.1|301.8|301.2|300.9|305.1|304.8|298.5|298.35|27580926
1402959600000|2014-06-16 23:00:00|303.9|303|303.3|303|306.6|306.3|301.8|301.5|16159796
1403046000000|2014-06-17 23:00:00|304.2|303.9|303|302.7|305.7|305.4|301.8|301.5|17155283
1403132400000|2014-06-18 23:00:00|320.7|320.1|327.6|327.3|327.9|327.6|319.8|319.8|52129863
1403218800000|2014-06-19 23:00:00|327|326.4|325.8|325.8|328.2|327.9|321.9|320.7|22434086
1403478000000|2014-06-22 23:00:00|326.1|325.8|315.9|315.9|326.4|326.1|315.9|315.6|25849673
1403564400000|2014-06-23 23:00:00|316.8|316.2|310.5|310.5|318.6|318.3|309.6|309.3|29798263
1403650800000|2014-06-24 23:00:00|308.4|307.8|313.2|312.9|314.4|314.1|306.3|306|23163970
1403737200000|2014-06-25 23:00:00|314.1|313.8|314.1|313.5|315.9|315.6|311.1|310.8|19610053
1403823600000|2014-06-26 23:00:00|316.5|315.9|321.3|321|321.9|321.9|315.6|315.3|15727516
1404082800000|2014-06-29 23:00:00|321.6|321|321.9|321.6|322.5|322.5|315.9|315.6|16140846
1404169200000|2014-06-30 23:00:00|320.4|319.8|321|320.7|322.5|322.2|318.3|317.7|15438236
1404255600000|2014-07-01 23:00:00|322.2|320.7|315|314.4|324.3|324|313.8|313.5|14463823
1404342000000|2014-07-02 23:00:00|314.4|313.5|318.6|318.3|321.3|321|314.1|313.5|15747370
1404428400000|2014-07-03 23:00:00|319.5|318.9|319.5|319.2|320.1|319.8|318.3|318|6155743
1404687600000|2014-07-06 23:00:00|318.6|318.3|317.4|317.1|319.2|318.9|315.6|315.6|12664956
1404774000000|2014-07-07 23:00:00|317.7|316.8|317.7|317.1|320.4|320.4|316.2|316.2|21313130
1404860400000|2014-07-08 23:00:00|318.6|318|314.1|313.5|318.6|318|313.8|313.5|17996543
1404946800000|2014-07-09 23:00:00|314.4|313.2|312|311.4|316.5|316.2|310.8|310.5|15283730
1405033200000|2014-07-10 23:00:00|312.6|311.7|310.8|310.5|313.8|313.8|309.9|309.6|13866470
1405292400000|2014-07-13 23:00:00|315|314.4|315.9|315.3|319.2|318.9|314.4|314.1|13112443
1405378800000|2014-07-14 23:00:00|313.8|313.5|313.2|312.6|316.5|316.2|310.8|310.5|14094690
1405465200000|2014-07-15 23:00:00|313.5|312.9|318.9|318.3|321|320.7|312.3|312|12749633
1405551600000|2014-07-16 23:00:00|317.7|316.8|311.7|311.1|318.9|318.6|311.4|311.1|13066563
1405638000000|2014-07-17 23:00:00|310.2|309.3|309.6|309|310.5|310.2|306.3|306|11092263
1405897200000|2014-07-20 23:00:00|309.9|309.6|309.9|309.3|311.4|311.1|309|308.7|7859690
1405983600000|2014-07-21 23:00:00|311.4|310.2|313.8|313.5|314.4|314.1|310.5|310.2|8773750
1406070000000|2014-07-22 23:00:00|313.2|312.3|313.2|312.9|317.1|316.5|312.3|312|11222026
1406156400000|2014-07-23 23:00:00|312.9|312.6|313.5|313.2|315.6|315.3|311.1|310.8|8109100
1406242800000|2014-07-24 23:00:00|314.1|312.9|316.8|316.5|317.1|316.8|312.6|312.3|11617980
1406502000000|2014-07-27 23:00:00|317.4|315.9|316.8|316.2|318|317.7|314.1|313.8|10994503
1406588400000|2014-07-28 23:00:00|317.4|316.5|314.1|313.8|319.2|318.9|313.8|313.5|13099043
1406674800000|2014-07-29 23:00:00|314.7|313.5|316.5|315.9|316.5|316.2|312.9|312|13253736
1406761200000|2014-07-30 23:00:00|314.4|311.7|312.3|311.7|316.2|315.3|307.5|306.9|22788423
1406847600000|2014-07-31 23:00:00|311.4|309.6|312|311.4|315.3|314.4|308.7|307.5|24417303
1407106800000|2014-08-03 23:00:00|313.5|312.6|312|311.7|314.4|314.1|311.1|310.8|12371493
1407193200000|2014-08-04 23:00:00|312.9|312|311.1|310.5|312.9|312.3|307.2|306.9|17435780
1407279600000|2014-08-05 23:00:00|309|309|312|311.7|312.3|312.3|308.4|307.8|18295826
1407366000000|2014-08-06 23:00:00|312.3|311.1|313.2|312.6|315|314.7|308.1|307.8|16032650
1407452400000|2014-08-07 23:00:00|311.1|310.2|314.4|313.8|314.7|314.4|310.5|309.9|12821510
1407711600000|2014-08-10 23:00:00|315.3|315|314.4|313.8|315.6|315.3|312.9|312.9|13468946
1407798000000|2014-08-11 23:00:00|313.8|312.9|311.7|311.1|314.1|313.5|310.5|310.2|8699640
1407884400000|2014-08-12 23:00:00|313.5|312.9|312.6|312.3|314.1|313.8|308.7|308.4|12207016
1407970800000|2014-08-13 23:00:00|311.7|310.8|314.1|313.8|315.3|315|311.4|310.8|12330070
1408057200000|2014-08-14 23:00:00|314.4|313.5|315|314.4|318.3|318|312.6|312|7896563
1408316400000|2014-08-17 23:00:00|316.8|316.5|316.5|316.2|318|317.7|315.6|315.6|7111820
1408402800000|2014-08-18 23:00:00|317.1|316.5|310.2|309.6|317.1|316.8|309|308.7|21976056
1408489200000|2014-08-19 23:00:00|309.9|309.3|307.5|306.9|310.5|310.2|304.8|304.5|18381806
1408575600000|2014-08-20 23:00:00|307.8|307.2|311.1|310.5|311.7|311.4|306|306|13687996
1408662000000|2014-08-21 23:00:00|311.7|310.8|306|305.7|311.7|311.4|305.7|305.4|14150800
1409007600000|2014-08-25 23:00:00|309.6|309|308.1|307.5|309.6|309.3|306.3|306|13420310
1409094000000|2014-08-26 23:00:00|307.5|306.9|309.6|309.3|312.3|312.3|306.3|305.7|11782043
1409180400000|2014-08-27 23:00:00|309.3|308.4|306|305.7|311.1|310.8|305.7|305.4|15835880
1409266800000|2014-08-28 23:00:00|307.2|306.6|306|305.4|309.3|309|304.5|304.2|15237440
1409526000000|2014-08-31 23:00:00|307.2|306.9|309.6|309|310.2|310.2|306.3|306|8054413
1409612400000|2014-09-01 23:00:00|310.5|309.3|309.3|309|312|311.7|308.7|308.7|11799496
1409698800000|2014-09-02 23:00:00|309.6|309.3|307.5|306.9|311.1|310.5|307.2|306.9|15027860
1409785200000|2014-09-03 23:00:00|307.8|307.2|306.3|306|308.7|308.4|305.4|305.1|15921453
1409871600000|2014-09-04 23:00:00|306.9|306.3|305.7|305.1|308.4|308.1|305.1|304.8|14786283
1410130800000|2014-09-07 23:00:00|305.4|304.8|305.1|304.5|308.4|307.8|301.5|301.2|15717910
1410217200000|2014-09-08 23:00:00|305.7|305.4|306.3|306.3|307.8|307.5|303.9|303.6|16289516
1410303600000|2014-09-09 23:00:00|305.4|304.5|309.3|308.7|310.2|309.9|304.2|303.9|18238903
1410390000000|2014-09-10 23:00:00|309|308.4|306.9|306.6|310.8|310.5|304.8|304.5|16147253
1410476400000|2014-09-11 23:00:00|307.5|306.9|308.7|308.1|308.7|308.4|305.4|305.1|10834760
1410735600000|2014-09-14 23:00:00|307.5|306.6|304.2|303.9|307.5|306.9|302.4|302.1|18025783
1410822000000|2014-09-15 23:00:00|303.9|303.6|303.6|303.3|305.4|305.1|302.1|301.8|12067550
1410908400000|2014-09-16 23:00:00|306|304.2|304.5|303.9|306.3|306|302.4|302.1|13086346
1410994800000|2014-09-17 23:00:00|304.2|303.6|305.7|305.4|306.3|306|302.4|302.1|14918096
1411081200000|2014-09-18 23:00:00|308.1|307.2|304.2|303.9|309.9|309.6|303.9|303.6|22229840
1411340400000|2014-09-21 23:00:00|302.4|301.8|301.5|300.9|303.6|303.6|300.9|300.6|13359346
1411426800000|2014-09-22 23:00:00|300.9|300.3|289.65|289.5|301.2|300.6|289.65|289.5|31350256
1411513200000|2014-09-23 23:00:00|290.25|289.65|291.9|291.6|292.65|292.65|289.95|289.5|30875126
1411599600000|2014-09-24 23:00:00|292.2|291.3|288.15|288|293.25|293.1|287.1|287.1|24498670
1411686000000|2014-09-25 23:00:00|288.6|288.3|289.8|289.5|289.95|289.65|286.65|286.5|20110423
1411945200000|2014-09-28 23:00:00|289.2|288.45|290.85|290.55|291.6|291.45|288.75|288.3|14665183
1412031600000|2014-09-29 23:00:00|290.7|290.4|290.55|290.25|293.1|292.95|287.7|287.55|18385670
1412118000000|2014-09-30 23:00:00|289.95|289.65|283.2|283.05|291.45|291.3|283.05|282.9|25178486
1412204400000|2014-10-01 23:00:00|282.9|282.45|282|281.7|286.05|285.9|281.7|281.55|25018513
1412290800000|2014-10-02 23:00:00|283.35|282.45|286.35|286.2|286.8|286.5|282|281.7|28486733
1412550000000|2014-10-05 23:00:00|287.55|286.95|288.6|288.3|289.65|289.5|286.05|285.75|22974510
1412636400000|2014-10-06 23:00:00|288.15|288|282.15|282.15|288.75|288.45|282|281.85|18369260
1412722800000|2014-10-07 23:00:00|281.25|280.5|284.4|284.1|284.7|284.55|279|278.85|20961306
1412809200000|2014-10-08 23:00:00|286.8|286.65|283.2|283.05|291.9|291.45|281.55|281.4|26126676
1412895600000|2014-10-09 23:00:00|280.65|279.9|279.9|279.6|281.85|281.55|277.35|277.05|21656026
1413154800000|2014-10-12 23:00:00|276.9|276.6|281.25|281.1|283.95|283.8|276.3|276|20989520
1413241200000|2014-10-13 23:00:00|278.7|277.95|287.4|287.25|288.3|288.15|277.95|277.5|32097370
1413327600000|2014-10-14 23:00:00|288|287.1|279.6|279.45|291.6|291|279|278.85|34432023
1413414000000|2014-10-15 23:00:00|280.95|280.8|282.45|282.15|284.55|284.25|276|275.85|38194916
1413500400000|2014-10-16 23:00:00|262.05|261.15|250.35|250.05|264.75|264.15|236.25|235.95|144125146
1413759600000|2014-10-19 23:00:00|250.2|251.55|244.8|244.5|251.55|251.55|244.65|244.5|52857826
1413846000000|2014-10-20 23:00:00|244.65|244.05|240.9|240.75|245.4|245.1|239.7|239.55|59148740
1413932400000|2014-10-21 23:00:00|241.8|241.65|240.45|240.15|244.95|244.65|237.9|237.75|53317010
1414018800000|2014-10-22 23:00:00|241.5|241.5|241.05|240.75|241.5|241.5|236.1|235.8|44588886
1414105200000|2014-10-23 23:00:00|239.4|238.8|238.8|238.5|240.75|240.6|237.45|237.3|33604906
1414368000000|2014-10-27 00:00:00|239.55|238.95|233.55|233.4|241.35|241.05|233.25|233.1|33172663
1414454400000|2014-10-28 00:00:00|235.8|235.5|235.95|235.65|236.4|236.1|233.4|233.25|28795053
1414540800000|2014-10-29 00:00:00|237.75|237.6|240.9|240.75|241.35|241.05|237.6|237.45|44278526
1414627200000|2014-10-30 00:00:00|241.5|240.9|244.5|244.35|244.65|244.65|238.65|238.5|40024083
1414713600000|2014-10-31 00:00:00|246|245.55|252.15|252|253.65|253.5|245.4|245.25|52075806
1414972800000|2014-11-03 00:00:00|253.2|252.45|250.35|250.2|256.35|256.2|249.75|249.6|36491743
1415059200000|2014-11-04 00:00:00|249.45|249|254.85|254.55|260.85|260.7|247.8|247.5|54526283
1415145600000|2014-11-05 00:00:00|255|254.4|256.05|255.75|256.35|256.2|251.4|251.25|34105270
1415232000000|2014-11-06 00:00:00|255.15|254.85|262.05|261.75|264|263.85|254.4|254.25|36603090
1415318400000|2014-11-07 00:00:00|263.55|262.95|260.55|260.4|264.6|264.3|259.35|259.2|23155646
1415577600000|2014-11-10 00:00:00|261|260.55|261.15|260.85|262.5|262.35|260.4|260.25|19951716
1415664000000|2014-11-11 00:00:00|261.45|261.3|261.9|261.75|265.35|265.35|260.7|260.55|16838546
1415750400000|2014-11-12 00:00:00|261.45|260.85|257.4|257.1|262.95|262.65|256.2|256.05|26102050
1415836800000|2014-11-13 00:00:00|258.15|257.4|254.1|253.8|259.05|258.6|252.15|252|26400730
1415923200000|2014-11-14 00:00:00|254.4|253.95|254.4|254.1|256.5|256.35|253.95|253.8|19697226
1416182400000|2014-11-17 00:00:00|256.5|254.4|254.7|254.4|256.5|255.6|251.55|251.25|19321973
1416268800000|2014-11-18 00:00:00|255.6|255.45|253.65|253.35|256.2|256.05|252.75|252.6|16502113
1416355200000|2014-11-19 00:00:00|254.55|253.65|253.35|253.2|254.55|254.4|252.15|252|14357726
1416441600000|2014-11-20 00:00:00|254.1|253.8|253.35|253.05|255|254.7|252|251.85|14352460
1416528000000|2014-11-21 00:00:00|255.15|254.85|255.9|255.6|257.7|257.55|254.25|253.95|22216846
1416787200000|2014-11-24 00:00:00|256.8|256.35|254.85|254.7|256.95|256.8|254.4|254.4|20919783
1416873600000|2014-11-25 00:00:00|256.95|256.65|257.85|257.55|258.45|258.3|255.3|255.15|24400063
1416960000000|2014-11-26 00:00:00|261.15|261|260.7|260.4|263.1|262.95|259.5|259.35|17902243
1417046400000|2014-11-27 00:00:00|261.15|260.55|257.7|257.4|261.45|261|257.4|257.1|13232940
1417132800000|2014-11-28 00:00:00|259.35|259.2|253.05|252.75|259.5|259.2|251.7|251.55|25651570
1417392000000|2014-12-01 00:00:00|252|251.1|256.05|255.9|258.15|258|250.05|249.6|26714470
1417478400000|2014-12-02 00:00:00|256.8|256.5|257.1|256.95|258|257.85|255.3|255|18894960
1417564800000|2014-12-03 00:00:00|258|257.85|260.7|260.55|261.15|261|257.25|256.95|21894953
1417651200000|2014-12-04 00:00:00|261.3|261|263.85|263.55|265.8|265.65|260.1|259.8|34661800
1417737600000|2014-12-05 00:00:00|265.05|264.75|270.15|270|271.35|271.2|265.05|264.75|20234540
1417996800000|2014-12-08 00:00:00|269.85|268.95|268.2|267.9|270|269.55|265.8|265.65|14939393
1418083200000|2014-12-09 00:00:00|266.7|266.4|258.9|258.75|267|266.4|258|257.7|26156253
1418169600000|2014-12-10 00:00:00|259.95|258.9|256.5|256.35|265.35|265.2|256.5|256.35|34709896
1418256000000|2014-12-11 00:00:00|257.25|256.95|249.9|249.75|260.4|260.25|248.85|248.7|44247156
1418342400000|2014-12-12 00:00:00|249.75|249.6|242.25|242.1|250.2|249.75|239.7|239.55|40159740
1418601600000|2014-12-15 00:00:00|242.4|242.1|243.15|243|247.95|247.8|242.25|242.1|33749596
1418688000000|2014-12-16 00:00:00|244.35|244.05|249.6|249.45|249.9|249.6|244.05|243.3|32772256
1418774400000|2014-12-17 00:00:00|248.25|247.05|251.25|251.1|251.85|251.7|245.55|245.25|14371930
1418860800000|2014-12-18 00:00:00|253.2|252.6|257.1|256.95|257.1|256.95|252.3|252.15|20379840
1418947200000|2014-12-19 00:00:00|261.75|257.85|261.75|261.45|265.05|264.45|258.75|257.85|26552666
1419206400000|2014-12-22 00:00:00|263.4|262.05|261.9|261.75|265.05|264.75|261.45|261.3|10966236
1419292800000|2014-12-23 00:00:00|262.35|261.3|262.05|261.9|262.95|262.8|260.55|260.4|13004410
1419379200000|2014-12-24 00:00:00|264.9|261|262.35|261.75|264.9|264.45|261.75|261|1914916
1419811200000|2014-12-29 00:00:00|263.1|261.9|263.85|263.7|264|263.85|261.75|261.45|6571603
1419897600000|2014-12-30 00:00:00|263.1|262.2|258.15|257.85|263.85|263.4|257.25|257.1|5352273
1419984000000|2014-12-31 00:00:00|259.05|258.15|261.3|260.85|262.05|261.75|258.45|257.85|1691906
1420156800000|2015-01-02 00:00:00|261.6|260.7|259.2|259.05|262.5|262.35|257.85|257.7|9130110
1420416000000|2015-01-05 00:00:00|258.6|258|255.9|255.75|261.3|261.15|253.35|253.05|22016540
1420502400000|2015-01-06 00:00:00|256.65|255.6|256.5|256.2|258.45|258.3|252|251.85|23228230
1420588800000|2015-01-07 00:00:00|257.85|256.95|257.4|257.25|259.2|259.05|255.9|255.75|20835550
1420675200000|2015-01-08 00:00:00|260.85|260.4|264.3|264.15|266.1|265.95|259.95|259.5|26462400
1420761600000|2015-01-09 00:00:00|264.6|263.55|257.4|257.1|265.65|265.5|256.95|256.8|21390716
1421020800000|2015-01-12 00:00:00|259.95|258.75|260.55|260.4|262.05|261.9|257.7|257.55|16969933
1421107200000|2015-01-13 00:00:00|255.45|255|259.35|259.2|259.65|259.35|255|254.7|31665373
1421193600000|2015-01-14 00:00:00|253.65|253.05|255.9|255.75|257.4|257.25|253.5|253.05|37812373
1421280000000|2015-01-15 00:00:00|257.85|257.55|255.6|255.3|258.9|258.75|252.45|252.3|45856763
1421366400000|2015-01-16 00:00:00|255|254.7|258.6|258.45|259.05|258.9|253.65|253.2|26318723
1421625600000|2015-01-19 00:00:00|259.05|258.15|261|260.85|262.2|262.05|258.3|257.7|15145273
1421712000000|2015-01-20 00:00:00|261.9|260.4|264.9|264.75|265.5|265.35|261|260.4|22544633
1421798400000|2015-01-21 00:00:00|265.5|264.9|267.6|267.45|267.9|267.75|264.3|264.15|22878306
1421884800000|2015-01-22 00:00:00|268.2|267.6|270.3|270|270.45|270.45|262.8|262.8|33965366
1421971200000|2015-01-23 00:00:00|270.9|270.3|270.75|270.6|271.35|271.35|268.8|268.5|19482586
1422230400000|2015-01-26 00:00:00|269.85|269.1|271.2|271.05|272.25|272.1|269.25|268.5|18651446
1422316800000|2015-01-27 00:00:00|270.6|270|264.75|264.6|271.05|270.9|263.4|263.25|27055840
1422403200000|2015-01-28 00:00:00|265.05|264.45|264.6|264.45|265.8|265.2|257.7|257.55|27498706
1422489600000|2015-01-29 00:00:00|264.15|263.4|266.55|266.25|267.15|267|264|263.4|20765010
1422576000000|2015-01-30 00:00:00|267.6|267|268.2|268.05|269.55|269.55|265.2|265.05|23886653
1422835200000|2015-02-02 00:00:00|266.85|265.95|264.45|264.3|267|265.95|261.9|261.3|33266420
1422921600000|2015-02-03 00:00:00|266.1|265.8|268.05|267.9|269.85|269.7|265.2|265.05|29321633
1423008000000|2015-02-04 00:00:00|268.2|267.75|269.25|269.1|270|269.85|265.65|265.5|25967560
1423094400000|2015-02-05 00:00:00|267.9|267.75|274.8|274.65|276.6|276.6|267|266.4|33681833
1423180800000|2015-02-06 00:00:00|275.1|274.5|273.6|273.6|277.65|277.5|272.4|272.25|22562060
1423440000000|2015-02-09 00:00:00|271.8|271.35|270.75|270.45|274.05|273.9|269.1|268.95|26706110
1423526400000|2015-02-10 00:00:00|271.5|271.35|275.7|275.55|275.85|275.7|271.2|270.6|22169690
1423612800000|2015-02-11 00:00:00|275.1|274.5|271.65|271.5|276|275.85|270.45|270.45|20251770
1423699200000|2015-02-12 00:00:00|270.75|270.15|271.95|271.65|273.45|273.45|269.1|268.95|40252473
1423785600000|2015-02-13 00:00:00|264|262.5|282.9|282.75|285.15|285|262.5|261.9|94096413
1424044800000|2015-02-16 00:00:00|280.95|280.2|281.25|281.1|283.2|283.05|279|278.7|28452553
1424131200000|2015-02-17 00:00:00|279.9|279.75|276.45|276.3|282.6|282.45|274.8|274.8|40460156
1424217600000|2015-02-18 00:00:00|278.25|276.9|280.8|280.5|280.95|280.8|274.95|274.5|30208326
1424304000000|2015-02-19 00:00:00|285.15|283.35|289.35|289.05|291|290.85|282.6|280.95|51101710
1424390400000|2015-02-20 00:00:00|287.7|286.65|286.2|286.05|289.2|288.9|286.05|285.9|42376720
1424649600000|2015-02-23 00:00:00|288.3|287.7|284.7|284.55|288.3|288.15|284.25|284.1|30781850
1424736000000|2015-02-24 00:00:00|285.9|284.85|280.95|280.8|286.05|285|279.3|279.15|30875496
1424822400000|2015-02-25 00:00:00|281.25|280.35|282|281.85|283.8|283.65|280.05|279.9|20823496
1424908800000|2015-02-26 00:00:00|281.4|281.25|283.05|282.9|284.25|284.1|280.95|280.8|16556403
1424995200000|2015-02-27 00:00:00|282.6|282.3|284.55|284.4|287.55|287.4|281.55|281.1|23941243
1425254400000|2015-03-02 00:00:00|285.45|284.1|279.9|279.6|285.45|284.25|279.15|279.15|27529220
1425340800000|2015-03-03 00:00:00|280.2|279.9|281.7|281.4|284.7|284.55|279.15|278.7|35611206
1425427200000|2015-03-04 00:00:00|282.3|280.95|285|284.7|285|284.85|281.4|280.95|24327926
1425513600000|2015-03-05 00:00:00|286.65|286.5|295.8|295.5|296.55|296.4|286.05|285.75|38881366
1425600000000|2015-03-06 00:00:00|295.05|294.6|296.4|296.1|299.55|299.4|294.75|294.6|45460160
1425859200000|2015-03-09 00:00:00|295.65|294.6|298.5|298.35|300.6|300.3|295.05|294.6|32551746
1425945600000|2015-03-10 00:00:00|298.35|297.15|292.35|292.2|300.3|300|292.35|292.2|22760780
1426032000000|2015-03-11 00:00:00|293.1|292.05|292.95|292.65|294|293.85|291.15|291|16266220
1426118400000|2015-03-12 00:00:00|293.85|292.2|291.15|291|300.9|300.3|290.25|290.1|32277110
1426204800000|2015-03-13 00:00:00|292.2|291.3|290.4|290.25|293.85|293.25|288.6|288.45|31213053
1426464000000|2015-03-16 00:00:00|291.75|291|291.75|291.45|291.9|291.75|288.15|288|19406116
1426550400000|2015-03-17 00:00:00|291.15|290.4|289.95|289.65|293.1|292.8|287.55|287.4|23012596
1426636800000|2015-03-18 00:00:00|290.55|289.5|295.5|295.2|295.8|295.8|289.65|289.35|19782153
1426723200000|2015-03-19 00:00:00|296.25|296.1|295.2|295.05|298.5|298.2|294.45|294.3|15509220
1426809600000|2015-03-20 00:00:00|296.1|294.9|295.95|295.65|297.15|297|292.35|292.35|13408236
1427068800000|2015-03-23 00:00:00|296.1|295.35|295.8|295.65|298.2|297.75|293.55|293.4|15577050
1427155200000|2015-03-24 00:00:00|295.65|294.9|297.15|297|299.7|299.55|294.3|294.15|21946830
1427241600000|2015-03-25 00:00:00|296.4|295.5|295.05|294.9|297.9|297.45|292.95|292.8|13835126
1427328000000|2015-03-26 00:00:00|293.4|291.75|288.75|288.45|294|293.85|287.7|287.55|26888556
1427414400000|2015-03-27 00:00:00|288.45|288.15|283.8|283.65|291.45|291.15|283.5|283.35|24225796
1427670000000|2015-03-29 23:00:00|287.25|286.65|288.9|288.75|290.85|290.7|285.45|285|17126760
1427756400000|2015-03-30 23:00:00|288.45|287.7|286.2|285.9|291.9|291.75|285.75|285.6|19944500
1427842800000|2015-03-31 23:00:00|281.7|281.1|285.15|285|287.1|286.95|281.1|280.2|26339200
1427929200000|2015-04-01 23:00:00|284.4|284.25|282.75|282.45|285.6|285.15|282|281.85|18748040
1428361200000|2015-04-06 23:00:00|285.6|284.85|285.45|285.15|286.35|286.2|284.25|283.65|26269720
1428447600000|2015-04-07 23:00:00|285.6|285|283.2|283.05|287.1|286.8|282.9|282.9|15619946
1428534000000|2015-04-08 23:00:00|285.15|283.65|284.7|284.4|286.2|285.9|282.6|282.45|18058713
1428620400000|2015-04-09 23:00:00|286.05|285.6|292.65|292.5|293.1|292.95|285.75|285.45|18257486
1428879600000|2015-04-12 23:00:00|292.2|291.75|290.85|290.55|292.65|292.5|287.85|287.7|14130163
1428966000000|2015-04-13 23:00:00|290.55|289.35|292.5|292.35|292.95|292.8|289.95|289.35|14808580
1429052400000|2015-04-14 23:00:00|292.95|292.05|296.1|295.8|296.85|296.7|292.5|292.05|18036110
1429138800000|2015-04-15 23:00:00|297.3|296.25|294.6|294.3|297.3|296.85|291.45|291.3|21910183
1429225200000|2015-04-16 23:00:00|293.55|293.1|294.15|293.7|300.9|300.6|291.6|291.3|25342550
1429484400000|2015-04-19 23:00:00|293.85|293.55|294.75|294.45|297.15|297|292.95|292.8|12234753
1429570800000|2015-04-20 23:00:00|294.9|294.6|302.7|302.1|304.2|303.9|294.9|294.15|24985316
1429657200000|2015-04-21 23:00:00|313.2|312.6|315.6|315|318.6|318|310.5|310.5|55013873
1429743600000|2015-04-22 23:00:00|316.5|311.1|310.2|309.9|317.1|316.8|309.3|309|30469303
1429830000000|2015-04-23 23:00:00|312|311.4|314.7|314.1|315.3|315|311.7|311.1|23247126
1430089200000|2015-04-26 23:00:00|313.8|314.1|315.6|315.3|317.4|317.1|310.8|310.5|22184603
1430175600000|2015-04-27 23:00:00|315|314.4|311.4|311.1|315|314.7|310.2|309.9|17965863
1430262000000|2015-04-28 23:00:00|313.2|312.3|309|308.7|315.6|315|309|308.4|16657636
1430348400000|2015-04-29 23:00:00|309.3|308.4|314.1|313.5|314.1|313.8|307.2|306.6|22345246
1430434800000|2015-04-30 23:00:00|313.2|312|313.5|312.9|313.5|313.5|309.6|309|11179030
1430780400000|2015-05-04 23:00:00|318|317.7|311.7|311.4|318.6|317.7|311.4|311.1|26489453
1430866800000|2015-05-05 23:00:00|310.5|309.3|306.6|306|312|311.7|305.1|304.8|24482060
1430953200000|2015-05-06 23:00:00|306.3|305.1|306|305.7|307.5|307.2|298.5|298.35|31612040
1431039600000|2015-05-07 23:00:00|309|308.1|309.9|309.3|311.7|311.4|305.1|304.8|23208816
1431298800000|2015-05-10 23:00:00|307.8|306.9|305.7|305.4|309.3|309|304.5|303.6|17785650
1431385200000|2015-05-11 23:00:00|305.4|305.1|301.2|300.9|306.9|306.9|299.85|299.7|16819196
1431471600000|2015-05-12 23:00:00|303|301.8|301.2|300.6|304.5|304.2|300.3|300|20866520
1431558000000|2015-05-13 23:00:00|302.1|301.5|303.9|303.6|304.8|304.2|300.3|300|12147750
1431644400000|2015-05-14 23:00:00|305.1|304.2|304.2|303.6|306|305.7|301.8|301.5|11589683
1431903600000|2015-05-17 23:00:00|305.4|303.3|303|302.7|306|305.7|300.6|300.3|15720490
1431990000000|2015-05-18 23:00:00|304.2|303.6|302.4|302.1|306.6|306.3|300.9|300.6|22446813
1432076400000|2015-05-19 23:00:00|303.9|303.6|301.5|301.2|305.4|304.5|301.2|300.9|19877950
1432162800000|2015-05-20 23:00:00|301.2|300|303|302.7|304.2|303.9|298.95|298.8|17981223
1432249200000|2015-05-21 23:00:00|303.6|302.4|306.6|306.3|307.5|307.2|301.5|301.2|10528300
1432594800000|2015-05-25 23:00:00|306|305.7|302.4|302.1|306.9|306.6|301.8|301.2|15018596
1432681200000|2015-05-26 23:00:00|302.1|301.5|305.7|305.1|306.3|306|301.8|301.2|13098430
1432767600000|2015-05-27 23:00:00|304.8|303.9|305.1|304.8|306.9|306.6|303.3|303|6589916
1432854000000|2015-05-28 23:00:00|304.5|303.9|298.2|297.9|304.5|304.2|298.05|297.9|12774866
1433113200000|2015-05-31 23:00:00|299.85|299.4|298.8|298.5|302.4|302.1|298.35|298.2|16935320
1433199600000|2015-06-01 23:00:00|300.6|300|295.95|295.95|300.9|300.6|294.75|294.6|20170636
1433286000000|2015-06-02 23:00:00|297.15|296.4|296.25|295.95|298.65|298.35|294.15|294|14931623
1433372400000|2015-06-03 23:00:00|295.5|294.9|292.2|291.9|296.85|296.7|290.4|290.1|23633543
1433458800000|2015-06-04 23:00:00|290.85|290.55|292.05|291.75|293.1|292.95|288.9|288.75|23628873
1433718000000|2015-06-07 23:00:00|291.15|290.55|290.1|289.8|291.6|291.45|288.75|288.45|14962436
1433804400000|2015-06-08 23:00:00|289.65|289.5|289.05|289.05|291|290.85|286.8|286.5|15449096
1433890800000|2015-06-09 23:00:00|289.2|288|295.5|295.2|296.1|295.8|286.65|286.5|15992036
1433977200000|2015-06-10 23:00:00|295.65|294.6|295.2|295.05|298.95|298.8|293.85|293.7|14504170
1434063600000|2015-06-11 23:00:00|294.15|292.5|290.55|290.4|294.75|293.85|289.2|289.05|15272470
1434322800000|2015-06-14 23:00:00|289.5|289.2|283.5|283.35|291.3|290.7|283.35|283.2|21528796
1434409200000|2015-06-15 23:00:00|283.2|283.05|282.45|282.15|283.5|283.05|279.15|279|19609160
1434495600000|2015-06-16 23:00:00|283.35|282.6|275.25|275.1|284.25|284.1|275.25|275.1|25671283
1434582000000|2015-06-17 23:00:00|275.85|274.8|272.4|272.1|275.85|275.1|271.2|271.05|33101990
1434668400000|2015-06-18 23:00:00|274.8|274.5|272.4|272.25|275.55|275.4|271.8|271.65|32570273
1434927600000|2015-06-21 23:00:00|275.85|275.7|274.5|274.35|276.3|276.15|272.7|272.55|23245546
1435014000000|2015-06-22 23:00:00|274.65|274.65|274.35|274.05|276.45|276.3|272.7|272.4|25849593
1435100400000|2015-06-23 23:00:00|273|273|273.15|273|275.7|275.55|272.7|272.55|25811460
1435186800000|2015-06-24 23:00:00|271.8|271.65|271.35|271.05|274.2|274.05|270.75|270.6|27136343
1435273200000|2015-06-25 23:00:00|270.45|270|269.7|269.55|270.9|270.9|266.7|266.7|23787163
1435532400000|2015-06-28 23:00:00|263.85|263.4|267.9|267.6|269.55|269.4|263.85|263.4|24524573
1435618800000|2015-06-29 23:00:00|267.3|266.7|262.8|262.65|267.45|267|261.9|261.75|37930120
1435705200000|2015-06-30 23:00:00|263.1|262.5|267.15|266.7|268.2|268.05|261.75|261.6|37817796
1435791600000|2015-07-01 23:00:00|268.05|267|262.95|262.8|268.05|267.75|262.2|262.05|27078290
1435878000000|2015-07-02 23:00:00|262.5|262.05|256.95|256.8|262.5|262.05|256.8|256.65|23467743
1436137200000|2015-07-05 23:00:00|233.25|232.35|240.3|240.15|242.1|241.95|231.6|231.45|125649113
1436223600000|2015-07-06 23:00:00|238.65|238.35|228.45|228.15|239.25|238.8|224.7|224.55|84312820
1436310000000|2015-07-07 23:00:00|228.9|228.3|227.4|227.1|231.3|231.15|226.35|226.2|48658610
1436396400000|2015-07-08 23:00:00|228.45|228|226.65|226.5|228.45|228|224.4|224.25|51166016
1436482800000|2015-07-09 23:00:00|228.9|228.75|231|230.7|231|231|226.65|226.5|30755286
1436742000000|2015-07-12 23:00:00|232.65|232.2|233.7|233.4|234.6|234.3|229.65|229.35|30617070
1436828400000|2015-07-13 23:00:00|233.4|233.1|233.85|233.7|234.15|234|232.05|231.75|29764543
1436914800000|2015-07-14 23:00:00|234.6|234|234.6|234.3|235.8|235.65|232.8|232.65|23324456
1437001200000|2015-07-15 23:00:00|233.85|233.55|234.6|234.45|236.1|235.95|231.45|230.55|22729960
1437087600000|2015-07-16 23:00:00|234.9|234.3|234.45|234.3|235.95|235.8|233.55|233.55|21176523
1437346800000|2015-07-19 23:00:00|235.2|234.9|235.35|235.05|236.1|235.95|234|233.85|21554570
1437433200000|2015-07-20 23:00:00|235.8|235.5|229.95|229.8|236.1|235.8|229.05|228.9|26513163
1437519600000|2015-07-21 23:00:00|229.65|229.5|228.3|228.15|230.1|229.65|225.6|225.45|38138516
1437606000000|2015-07-22 23:00:00|229.2|228.75|226.05|225.9|229.2|228.75|225.75|225.6|27409166
1437692400000|2015-07-23 23:00:00|225.9|225.45|221.1|220.8|228.15|228|220.95|220.8|17407006
1437951600000|2015-07-26 23:00:00|219.75|219.6|215.85|215.7|221.55|221.4|215.25|215.1|23140960
1438038000000|2015-07-27 23:00:00|216.6|216|220.65|220.35|220.8|220.65|215.7|215.55|33505613
1438124400000|2015-07-28 23:00:00|222.6|222.15|219.9|219.75|224.25|223.5|219.9|219.6|32354803
1438210800000|2015-07-29 23:00:00|224.4|223.65|224.7|224.4|227.1|226.65|219.9|219.75|42435060
1438297200000|2015-07-30 23:00:00|224.55|223.8|239.4|239.1|240.15|239.85|224.1|223.65|58626650
1438556400000|2015-08-02 23:00:00|239.4|238.8|252.15|251.85|254.7|254.55|238.95|238.5|93635940
1438642800000|2015-08-03 23:00:00|252|250.95|247.35|247.05|252.75|252.6|245.25|244.95|39065313
1438729200000|2015-08-04 23:00:00|249.3|249|245.7|245.55|250.05|249.6|240.75|240.6|34098810
1438815600000|2015-08-05 23:00:00|246.45|245.85|245.25|244.95|247.8|247.65|242.1|241.95|23547013
1438902000000|2015-08-06 23:00:00|244.95|244.2|241.65|241.5|245.55|244.8|241.05|240.9|12810253
1439161200000|2015-08-09 23:00:00|242.7|242.4|242.4|242.25|247.35|243.3|239.7|239.4|15611433
1439247600000|2015-08-10 23:00:00|242.7|242.55|239.85|239.7|243.3|243|239.25|239.1|20297576
1439334000000|2015-08-11 23:00:00|237.75|237.15|240.3|240|240.75|240.6|237.15|237|28275633
1439420400000|2015-08-12 23:00:00|243.6|243|239.25|238.95|244.5|244.35|238.2|238.05|21195676
1439506800000|2015-08-13 23:00:00|240.6|239.25|240.15|239.85|241.35|241.2|238.95|238.65|23850796
1439766000000|2015-08-16 23:00:00|241.35|240.9|239.1|238.95|243|242.25|238.2|237.9|15329946
1439852400000|2015-08-17 23:00:00|238.8|238.65|237.75|237.6|240.15|240|234.15|234|17529686
1439938800000|2015-08-18 23:00:00|237.15|237|228.75|228.6|237.15|237|228.3|228.15|21872443
1440025200000|2015-08-19 23:00:00|228.15|227.1|228.75|228.45|231.75|231.6|226.65|226.5|23924930
1440111600000|2015-08-20 23:00:00|225.15|225|221.55|221.4|229.5|229.35|220.8|220.65|19904593
1440370800000|2015-08-23 23:00:00|222.45|222|216.45|216.15|222.9|222.15|205.8|205.5|50601373
1440457200000|2015-08-24 23:00:00|219.3|219|217.5|217.35|219.75|219.6|215.7|215.55|39079276
1440543600000|2015-08-25 23:00:00|215.25|214.5|215.4|215.25|217.35|217.2|212.4|211.95|36901043
1440630000000|2015-08-26 23:00:00|219.15|218.4|219.6|219.45|220.35|219.9|217.65|217.5|44061483
1440716400000|2015-08-27 23:00:00|219.15|219|222|221.7|222.3|222.15|216.45|216.3|26657086
1441062000000|2015-08-31 23:00:00|220.35|220.05|217.95|217.8|221.85|221.55|215.7|215.55|33237270
1441148400000|2015-09-01 23:00:00|219.45|218.85|220.05|219.9|222.9|222.75|217.5|217.35|20923130
1441234800000|2015-09-02 23:00:00|222|221.1|221.25|221.1|223.8|223.65|220.05|219.9|22214746
1441321200000|2015-09-03 23:00:00|219.3|219|217.05|216.9|219.6|219.3|215.85|215.7|25842830
1441580400000|2015-09-06 23:00:00|218.25|217.8|215.85|215.7|218.7|218.55|215.25|215.1|11020753
1441666800000|2015-09-07 23:00:00|217.2|216.3|218.4|218.25|220.8|220.65|215.25|215.1|23439790
1441753200000|2015-09-08 23:00:00|221.7|220.95|218.85|218.7|221.7|221.4|218.7|218.55|15659680
1441839600000|2015-09-09 23:00:00|217.65|217.5|217.65|217.5|219.9|219.75|216.15|216|14666936
1441926000000|2015-09-10 23:00:00|218.55|217.95|216.45|216.3|218.55|218.25|215.25|215.1|14877076
1442185200000|2015-09-13 23:00:00|216.6|216.3|216.15|216|218.4|218.25|214.2|214.05|17041733
1442271600000|2015-09-14 23:00:00|215.55|215.1|217.2|217.05|218.1|217.95|211.65|211.5|22728130
1442358000000|2015-09-15 23:00:00|217.35|217.2|216.45|216.3|218.55|217.5|213.3|213.15|25974253
1442444400000|2015-09-16 23:00:00|216|215.55|213.6|213.3|216|215.55|212.85|212.7|22601110
1442530800000|2015-09-17 23:00:00|213.3|211.95|207.3|207|213.3|212.1|206.85|206.7|30327583
1442790000000|2015-09-20 23:00:00|207.15|206.55|209.4|209.25|210.15|210|205.95|205.8|28914436
1442876400000|2015-09-21 23:00:00|208.8|208.5|205.65|205.5|209.1|208.8|204.75|204.6|36242496
1442962800000|2015-09-22 23:00:00|205.8|205.65|204.3|204.15|208.5|208.5|204.15|204|17855110
1443049200000|2015-09-23 23:00:00|204.15|203.85|195|194.7|204.15|203.85|190.95|190.8|54596690
1443135600000|2015-09-24 23:00:00|197.7|197.4|199.35|199.2|202.95|202.8|196.5|196.35|47911406
1443394800000|2015-09-27 23:00:00|198.3|197.85|198.15|198|198.75|198.75|194.55|194.25|23314906
1443481200000|2015-09-28 23:00:00|195.9|195.6|196.05|195.9|196.95|196.95|193.95|193.8|39929526
1443567600000|2015-09-29 23:00:00|199.5|198.9|203.1|202.95|203.55|203.4|198.3|198.15|28866206
1443654000000|2015-09-30 23:00:00|205.95|205.5|205.8|205.65|208.35|208.2|204.9|204.75|42193820
1443740400000|2015-10-01 23:00:00|207.9|207.45|211.05|210.9|211.5|211.35|206.7|206.55|34757003
1443999600000|2015-10-04 23:00:00|215.4|214.8|218.25|217.95|219.6|219.45|214.2|214.05|33091960
1444086000000|2015-10-05 23:00:00|219.15|218.55|221.4|221.25|222.3|222.3|217.65|217.5|33132556
1444172400000|2015-10-06 23:00:00|222.6|221.4|219.6|219.45|223.2|223.05|219.15|219|37154010
1444258800000|2015-10-07 23:00:00|220.8|220.2|223.95|223.8|225.3|225.15|220.65|220.2|26348630
1444345200000|2015-10-08 23:00:00|226.05|225.75|226.5|226.35|228.9|228.75|224.25|224.1|32556120
1444604400000|2015-10-11 23:00:00|224.1|223.65|217.5|217.35|224.1|223.8|215.85|215.7|32879690
1444690800000|2015-10-12 23:00:00|217.65|217.05|213.3|213|218.7|218.25|211.35|211.2|29208896
1444777200000|2015-10-13 23:00:00|212.25|211.35|210|209.85|212.25|212.1|208.65|208.5|27281110
1444863600000|2015-10-14 23:00:00|210.75|210.45|209.4|209.1|211.35|210.6|207.9|207.45|18769213
1444950000000|2015-10-15 23:00:00|210.15|209.85|205.95|205.8|211.8|211.65|204.3|204.15|25256873
1445209200000|2015-10-18 23:00:00|205.65|204.45|201|200.85|206.7|206.55|199.35|199.2|22355033
1445295600000|2015-10-19 23:00:00|201.75|201.3|202.2|202.05|202.8|202.5|198.9|198.75|25749673
1445382000000|2015-10-20 23:00:00|203.25|202.5|204.6|204.45|206.4|206.25|201.15|201|17779690
1445468400000|2015-10-21 23:00:00|202.95|202.95|201.3|201|202.95|202.95|199.5|199.35|27951976
1445554800000|2015-10-22 23:00:00|202.65|202.35|206.4|206.25|210.75|210.6|202.65|202.35|28950610
1445817600000|2015-10-26 00:00:00|206.1|205.65|204.75|204.6|210|209.85|204.6|204.45|14103690
1445904000000|2015-10-27 00:00:00|204.6|204.45|202.65|202.5|206.1|205.95|200.7|200.55|23665506
1445990400000|2015-10-28 00:00:00|200.4|200.1|202.35|202.2|203.1|202.95|196.65|196.5|26597006
1446076800000|2015-10-29 00:00:00|202.65|202.5|203.4|203.25|204.15|204|201.6|201.3|20079186
1446163200000|2015-10-30 00:00:00|204.9|204.15|205.35|205.2|209.25|209.1|204.6|204.15|26614080
1446422400000|2015-11-02 00:00:00|204.3|203.85|207.75|207.6|207.75|207.6|204|203.85|18109650
1446508800000|2015-11-03 00:00:00|208.05|207.75|208.65|208.35|209.4|209.4|207|206.7|12492760
1446595200000|2015-11-04 00:00:00|209.7|209.25|212.85|212.55|215.1|214.8|209.25|209.1|21809073
1446681600000|2015-11-05 00:00:00|213.15|211.95|210.3|210|213.15|212.55|208.05|207.9|17573273
1446768000000|2015-11-06 00:00:00|210.15|209.4|209.85|209.7|211.2|211.05|208.05|207.9|36168403
1447027200000|2015-11-09 00:00:00|211.05|210.15|209.1|208.8|212.55|212.4|208.95|208.8|29049266
1447113600000|2015-11-10 00:00:00|210.3|209.85|201.75|201.6|210.3|209.85|200.1|199.95|32917276
1447200000000|2015-11-11 00:00:00|202.8|202.5|199.65|199.35|207|206.85|199.2|199.05|23202096
1447286400000|2015-11-12 00:00:00|164.1|163.05|161.7|161.55|170.1|169.8|153.45|153.3|183030340
1447372800000|2015-11-13 00:00:00|160.35|160.2|154.5|154.2|160.35|160.2|153.3|153.15|91068140
1447632000000|2015-11-16 00:00:00|153.15|153|158.25|158.1|160.95|160.8|151.5|151.5|74565450
1447718400000|2015-11-17 00:00:00|159.75|159.45|166.65|166.5|167.1|167.1|159.6|159.45|54517100
1447804800000|2015-11-18 00:00:00|165.75|165.3|162.9|162.75|166.35|166.2|161.4|161.4|31801610
1447891200000|2015-11-19 00:00:00|163.35|162.9|162.45|162.15|166.5|166.35|160.8|160.65|53728396
1447977600000|2015-11-20 00:00:00|163.05|162.3|165.75|165.6|166.2|166.05|161.85|161.7|32881860
1448236800000|2015-11-23 00:00:00|165.75|165.6|171.3|171.15|172.35|172.2|165.75|165.6|39283670
1448323200000|2015-11-24 00:00:00|170.1|169.95|177.15|177|177.15|177|167.25|166.8|63573296
1448409600000|2015-11-25 00:00:00|177.3|176.55|182.55|182.4|185.1|184.8|175.35|175.05|48328680
1448496000000|2015-11-26 00:00:00|182.4|181.95|180.3|180|184.2|184.05|179.1|178.95|30659443
1448582400000|2015-11-27 00:00:00|180.15|179.7|182.1|181.95|184.05|183.9|179.4|179.25|28692566
1448841600000|2015-11-30 00:00:00|182.25|181.35|181.35|181.2|183.15|183|180|180|39247303
1448928000000|2015-12-01 00:00:00|183.3|182.4|181.65|181.5|184.8|184.65|180.45|180.3|27878670
1449014400000|2015-12-02 00:00:00|181.35|181.05|180.75|180.6|182.25|181.95|180.3|180.15|21436770
1449100800000|2015-12-03 00:00:00|180.3|180|180|179.7|182.25|182.1|179.25|179.25|35854303
1449187200000|2015-12-04 00:00:00|177.3|176.85|178.5|178.2|181.2|181.05|176.4|176.25|29653970
1449446400000|2015-12-07 00:00:00|179.7|179.1|183.45|183.15|184.8|184.65|179.55|179.1|24161873
1449532800000|2015-12-08 00:00:00|179.85|179.25|177.15|177|181.05|180.9|173.4|173.25|49678380
1449619200000|2015-12-09 00:00:00|178.2|177.15|174.15|173.85|179.55|179.4|171.9|171.75|59370500
1449705600000|2015-12-10 00:00:00|173.25|172.95|170.4|170.25|176.1|175.95|169.65|169.5|37814600
1449792000000|2015-12-11 00:00:00|170.25|170.1|166.65|166.35|170.85|170.7|164.25|164.1|36013026
1450051200000|2015-12-14 00:00:00|167.25|167.1|161.85|161.7|169.95|169.8|161.4|161.25|35985856
1450137600000|2015-12-15 00:00:00|162.75|162.45|162.45|162.3|162.75|162.6|159.15|159|54190040
1450224000000|2015-12-16 00:00:00|162.6|162.15|170.25|170.1|170.4|170.25|162.6|162.15|45005096
1450310400000|2015-12-17 00:00:00|173.25|173.1|172.95|172.65|174.15|174|171.3|171.15|34549826
1450396800000|2015-12-18 00:00:00|170.4|170.25|172.05|171.9|173.1|172.95|169.95|169.65|34504650
1450656000000|2015-12-21 00:00:00|171.6|171.3|171.45|171.3|173.7|173.55|170.25|169.8|25872266
1450742400000|2015-12-22 00:00:00|172.95|172.5|169.05|168.9|173.25|173.1|167.7|167.55|23238313
1450828800000|2015-12-23 00:00:00|171.3|170.7|177.6|177.45|179.7|179.4|170.85|170.1|25675706
1450915200000|2015-12-24 00:00:00|178.8|176.55|179.1|178.95|179.4|179.1|176.85|176.55|3055733
1451347200000|2015-12-29 00:00:00|178.8|178.5|175.65|175.5|178.8|178.5|175.05|174.9|20733956
1451433600000|2015-12-30 00:00:00|175.8|175.35|173.85|173.85|176.1|175.95|173.7|173.55|12528723
1451520000000|2015-12-31 00:00:00|175.2|174|172.8|172.5|175.2|174.3|172.35|171.9|3043113
1451865600000|2016-01-04 00:00:00|170.7|169.65|167.85|167.55|170.85|170.7|167.55|167.4|19919600
1451952000000|2016-01-05 00:00:00|169.35|168.9|168.75|168.6|170.85|170.7|166.95|166.65|18291960
1452038400000|2016-01-06 00:00:00|169.2|168.75|168.15|168|170.55|170.1|166.5|166.35|20591516
1452124800000|2016-01-07 00:00:00|163.8|163.35|163.8|163.65|164.7|164.25|162.3|162.15|29713026
1452211200000|2016-01-08 00:00:00|164.85|164.1|168.15|168|170.55|169.2|164.25|164.1|38609126
1452470400000|2016-01-11 00:00:00|167.55|167.1|166.35|166.2|168.9|168.75|166.2|166.05|24696330
1452556800000|2016-01-12 00:00:00|166.2|165.6|167.25|167.1|169.35|169.2|164.85|164.7|23245986
1452643200000|2016-01-13 00:00:00|168.75|168.3|167.85|167.7|170.7|170.55|167.1|166.95|16348590
1452729600000|2016-01-14 00:00:00|166.95|166.5|167.55|167.4|168.15|168|163.35|163.2|25596153
1452816000000|2016-01-15 00:00:00|166.35|166.05|162.75|162.6|168|167.85|160.65|160.5|42594740
1453075200000|2016-01-18 00:00:00|162.75|162.6|162|161.85|165|164.85|161.1|160.8|18883946
1453161600000|2016-01-19 00:00:00|164.55|164.1|165|164.7|167.25|167.1|164.25|164.1|18197406
1453248000000|2016-01-20 00:00:00|161.7|161.55|158.7|158.55|162.6|162.3|158.55|158.25|56682273
1453334400000|2016-01-21 00:00:00|159.6|159|159.9|159.6|160.8|160.65|154.2|154.05|59188350
1453420800000|2016-01-22 00:00:00|163.65|163.5|163.5|163.2|165.75|165.6|162|161.7|23756306
1453680000000|2016-01-25 00:00:00|163.95|163.65|163.2|163.05|164.85|164.7|162.15|162|23303676
1453766400000|2016-01-26 00:00:00|161.4|160.95|163.05|162.9|163.95|163.8|160.65|160.5|26353586
1453852800000|2016-01-27 00:00:00|163.2|162.75|161.1|160.95|164.55|164.4|160.35|160.2|30422816
1453939200000|2016-01-28 00:00:00|161.7|161.4|162.45|162.3|164.7|164.55|160.65|160.5|34486626
1454025600000|2016-01-29 00:00:00|165|164.55|165.45|165.3|166.05|165.9|161.25|161.1|30589476
1454284800000|2016-02-01 00:00:00|168.3|168.15|166.35|166.2|169.5|169.2|163.05|162.9|29169186
1454371200000|2016-02-02 00:00:00|165.6|165.15|159.6|159.3|165.6|165.15|156.6|156.45|36046703
1454457600000|2016-02-03 00:00:00|159.15|158.85|153.75|153.6|159.75|159.45|151.35|151.2|27658726
1454544000000|2016-02-04 00:00:00|156.6|156.15|156.75|156.6|158.1|157.95|153.15|153|38330260
1454630400000|2016-02-05 00:00:00|157.8|157.65|158.7|158.4|162.45|162.45|155.1|154.95|40700456
1454889600000|2016-02-08 00:00:00|157.05|156.6|154.5|154.35|158.25|157.95|152.1|151.95|42165790
1454976000000|2016-02-09 00:00:00|154.8|154.5|153.9|153.75|156.6|155.55|149.1|149.07|37604800
1455062400000|2016-02-10 00:00:00|153.6|153.3|157.95|157.8|158.55|158.4|152.25|152.1|44851830
1455148800000|2016-02-11 00:00:00|156.6|156.3|159.9|159.6|161.1|160.95|152.1|151.95|50293876
1455235200000|2016-02-12 00:00:00|179.7|178.05|182.1|181.8|188.7|188.55|175.65|175.5|107213496
1455494400000|2016-02-15 00:00:00|185.25|183.9|185.1|184.8|187.5|187.05|178.35|178.2|54582993
1455580800000|2016-02-16 00:00:00|185.85|185.55|189.6|189.45|189.6|189.45|183.45|183.3|44773546
1455667200000|2016-02-17 00:00:00|189.45|189.15|202.8|202.5|203.4|203.25|189.3|188.7|44877006
1455753600000|2016-02-18 00:00:00|204.75|204.3|198.6|198.45|207.6|207.3|196.95|196.8|47096643
1455840000000|2016-02-19 00:00:00|198.3|197.85|192.45|192.15|199.05|198.9|191.4|191.25|35326950
1456099200000|2016-02-22 00:00:00|194.25|193.95|197.85|197.55|198|197.85|193.65|193.35|20606643
1456185600000|2016-02-23 00:00:00|197.4|197.4|199.05|198.75|203.1|202.95|196.5|195.9|33422516
1456272000000|2016-02-24 00:00:00|198.45|198.3|195.6|195.3|199.8|199.65|192.75|192.6|37657023
1456358400000|2016-02-25 00:00:00|197.85|197.4|201.45|201.15|206.1|205.95|197.85|197.4|27387623
1456444800000|2016-02-26 00:00:00|203.25|201.75|204.45|204.3|207|206.85|201.6|201.45|21159430
1456704000000|2016-02-29 00:00:00|202.35|201.9|203.85|203.7|204.75|204.6|201.3|201.15|29161906
1456790400000|2016-03-01 00:00:00|203.25|202.35|204.6|204.45|207.3|207.15|200.85|200.7|26358436
1456876800000|2016-03-02 00:00:00|206.55|205.95|203.7|203.4|208.2|207.9|202.2|202.05|28042766
1456963200000|2016-03-03 00:00:00|204.75|204.15|214.5|214.35|221.55|221.4|204.15|204.15|49831920
1457049600000|2016-03-04 00:00:00|216.6|215.7|216.45|216.3|218.7|218.4|214.2|213.9|29106800
1457308800000|2016-03-07 00:00:00|216.9|216.45|216.45|216.15|219.75|219.6|212.25|212.1|21936613
1457395200000|2016-03-08 00:00:00|215.55|214.35|211.5|211.35|216.3|216.15|209.4|209.25|26606966
1457481600000|2016-03-09 00:00:00|212.25|211.95|210.15|210|212.4|212.1|209.1|208.95|20198443
1457568000000|2016-03-10 00:00:00|209.25|208.8|205.2|204.9|210.6|210.45|204.6|204.3|33357910
1457654400000|2016-03-11 00:00:00|207.45|207|205.8|205.5|208.35|208.05|204.75|204.6|15100636
1457913600000|2016-03-14 00:00:00|207.15|206.7|203.85|203.85|209.4|208.2|203.4|203.25|18314700
1458000000000|2016-03-15 00:00:00|203.4|202.8|203.25|203.1|204.75|204.45|202.2|201.75|19906730
1458086400000|2016-03-16 00:00:00|203.85|203.25|202.5|202.35|204.15|204|199.65|199.5|24586266
1458172800000|2016-03-17 00:00:00|204.45|204|210.6|210.6|210.9|210.75|201.9|201.75|23288676
1458259200000|2016-03-18 00:00:00|210.15|209.7|214.95|214.65|217.2|217.05|209.7|209.55|28837070
1458518400000|2016-03-21 00:00:00|214.65|213.75|210.45|210.3|214.65|214.35|210.15|210|18339593
1458604800000|2016-03-22 00:00:00|210|209.55|207.9|207.75|210.45|210.3|205.35|205.2|22227533
1458691200000|2016-03-23 00:00:00|208.95|208.65|203.55|203.25|208.95|208.8|201.3|201.15|23922463
1458777600000|2016-03-24 00:00:00|202.35|202.05|204.45|204.15|204.9|204.75|199.5|199.2|17564810
1459206000000|2016-03-28 23:00:00|203.55|202.95|202.5|202.35|205.95|205.8|201.15|201|11510610
1459292400000|2016-03-29 23:00:00|204.45|203.7|207.75|207.6|210|209.7|204.15|203.7|17808113
1459378800000|2016-03-30 23:00:00|206.25|205.8|204.45|204.3|207.3|207.15|202.2|202.05|18768336
1459465200000|2016-03-31 23:00:00|202.95|202.65|198.15|198|202.95|202.65|194.85|194.7|32843900
1459724400000|2016-04-03 23:00:00|195.75|195.45|198.15|198|198.75|198.6|194.85|194.4|19045640
1459810800000|2016-04-04 23:00:00|196.5|195.9|195.6|195.45|196.5|196.05|193.2|193.05|21093536
1459897200000|2016-04-05 23:00:00|196.35|196.05|197.7|197.7|198|197.85|194.55|194.25|14664296
1459983600000|2016-04-06 23:00:00|198.45|197.85|196.05|195.9|199.8|199.5|195.45|195.3|17145130
1460070000000|2016-04-07 23:00:00|197.55|197.1|200.4|200.25|202.2|201.9|197.1|196.65|12753486
1460329200000|2016-04-10 23:00:00|200.1|199.5|199.8|199.5|201.45|201.15|198.45|198.15|10062033
1460415600000|2016-04-11 23:00:00|199.8|199.05|197.25|197.1|199.8|199.5|195.15|195|14753730
1460502000000|2016-04-12 23:00:00|199.2|198.9|202.2|202.05|202.2|202.05|199.2|198.9|16913550
1460588400000|2016-04-13 23:00:00|203.1|202.35|201.9|201.75|203.1|202.65|198.9|198.75|16504196
1460674800000|2016-04-14 23:00:00|202.35|201.6|199.8|199.5|202.35|201.75|199.2|199.05|13301163
1460934000000|2016-04-17 23:00:00|198|197.7|199.65|199.5|199.95|199.8|196.35|196.05|10519116
1461020400000|2016-04-18 23:00:00|200.1|199.65|209.55|209.55|210.75|210.45|199.65|199.5|26023073
1461106800000|2016-04-19 23:00:00|208.95|207.75|205.2|205.05|208.95|207.9|203.55|203.4|16405196
1461193200000|2016-04-20 23:00:00|206.1|204.9|207.75|207.75|207.75|207.75|203.7|203.55|14586746
1461279600000|2016-04-21 23:00:00|207.15|206.55|205.05|204.75|207.3|207.15|204|203.85|12440306
1461538800000|2016-04-24 23:00:00|205.8|204.9|202.2|202.2|205.8|205.5|201.6|201.45|11970706
1461625200000|2016-04-25 23:00:00|202.5|201.6|201|200.85|203.4|203.25|199.5|199.35|15421603
1461711600000|2016-04-26 23:00:00|201.3|200.7|201.6|201.3|201.9|201.75|198.45|198.3|17377103
1461798000000|2016-04-27 23:00:00|202.2|202.2|207.6|207.45|208.35|208.2|202.2|202.2|25790483
1461884400000|2016-04-28 23:00:00|206.4|206.1|201.9|201.75|206.4|206.1|201.6|201.45|18492843
1462230000000|2016-05-02 23:00:00|200.55|200.25|192.3|192.15|200.55|200.25|190.8|190.65|27061373
1462316400000|2016-05-03 23:00:00|192.75|192.45|193.65|193.5|196.5|196.35|191.25|191.1|18273136
1462402800000|2016-05-04 23:00:00|187.8|186.75|188.4|188.25|189.75|189.6|180.6|180.45|39865876
1462489200000|2016-05-05 23:00:00|189|188.55|193.95|193.95|194.55|194.4|187.35|187.2|17789746
1462748400000|2016-05-08 23:00:00|195.75|195.45|192.15|192|195.9|195.6|191.1|190.95|12905753
1462834800000|2016-05-09 23:00:00|193.8|193.5|194.7|194.55|197.1|196.95|193.35|193.35|16994220
1462921200000|2016-05-10 23:00:00|194.85|194.25|197.25|197.1|197.7|197.55|193.8|193.65|13840816
1463007600000|2016-05-11 23:00:00|196.95|196.5|193.35|193.2|198.15|197.85|192.6|192.3|19432830
1463094000000|2016-05-12 23:00:00|192.6|192.3|194.85|194.55|194.85|194.7|190.95|190.8|11157800
1463353200000|2016-05-15 23:00:00|193.95|193.65|198.6|198.45|198.75|198.6|193.2|192.9|13842420
1463439600000|2016-05-16 23:00:00|200.85|200.25|199.35|199.2|201.45|201.3|198.6|198.45|16868226
1463526000000|2016-05-17 23:00:00|198.75|198|196.5|196.5|199.5|199.2|193.95|193.65|14954006
1463612400000|2016-05-18 23:00:00|195.45|195.15|190.35|190.2|196.05|195.9|190.05|189.9|18035300
1463698800000|2016-05-19 23:00:00|191.4|191.1|192.3|192.3|193.5|193.35|190.35|190.2|13894953
1463958000000|2016-05-22 23:00:00|193.2|192.6|190.8|190.65|193.2|192.75|189.9|189.9|11981326
1464044400000|2016-05-23 23:00:00|190.2|189.9|191.85|191.55|192.75|192.6|189.15|189|12466700
1464130800000|2016-05-24 23:00:00|193.05|192.75|186.9|186.75|193.05|192.9|186|185.85|31186650
1464217200000|2016-05-25 23:00:00|187.2|186.75|187.95|187.8|188.85|188.7|183.75|183.6|27614410
1464303600000|2016-05-26 23:00:00|187.35|187.2|184.35|184.2|188.7|188.4|184.05|183.9|18137246
1464649200000|2016-05-30 23:00:00|185.1|185.1|186.3|186|187.95|187.8|183.9|183.6|18336640
1464735600000|2016-05-31 23:00:00|184.95|184.65|181.05|180.9|185.1|184.95|177.9|177.75|31867063
1464822000000|2016-06-01 23:00:00|181.8|181.5|182.25|182.1|184.35|184.2|181.35|181.2|16518493
1464908400000|2016-06-02 23:00:00|183|182.55|181.95|181.95|187.2|187.05|180.15|180|23197930
1465167600000|2016-06-05 23:00:00|181.65|181.35|184.35|184.35|185.1|184.95|181.5|181.2|14914083
1465254000000|2016-06-06 23:00:00|184.65|184.05|181.8|181.5|187.95|187.8|181.35|181.2|18811143
1465340400000|2016-06-07 23:00:00|181.65|181.2|183.3|183.3|183.9|183.75|180.9|180.6|15682253
1465426800000|2016-06-08 23:00:00|182.85|180.75|179.85|179.55|182.85|180.9|176.55|176.4|32557733
1465513200000|2016-06-09 23:00:00|180|178.2|181.65|181.65|181.95|181.8|177.6|177.3|25770880
1465772400000|2016-06-12 23:00:00|179.25|178.95|180.75|180.6|180.9|180.75|178.8|178.65|21626273
1465858800000|2016-06-13 23:00:00|179.4|178.5|179.25|179.25|182.1|181.95|178.35|178.2|30132996
1465945200000|2016-06-14 23:00:00|181.05|180.75|184.2|183.9|185.7|185.55|180.6|180.15|27887936
1466031600000|2016-06-15 23:00:00|182.7|181.35|181.05|180.9|183|182.85|179.4|179.25|19846226
1466118000000|2016-06-16 23:00:00|182.25|181.5|184.2|183.9|186|185.85|180.6|180.3|25056830
1466377200000|2016-06-19 23:00:00|188.55|188.1|190.35|190.05|191.7|191.55|185.7|185.4|17961756
1466463600000|2016-06-20 23:00:00|190.2|189.75|190.65|190.5|191.25|191.1|188.1|187.95|17215883
1466550000000|2016-06-21 23:00:00|190.35|190.05|192.6|192.3|192.75|192.6|186.9|186.75|17844756
1466636400000|2016-06-22 23:00:00|191.7|191.4|193.65|193.35|195.6|195.45|190.2|190.05|19366903
1466722800000|2016-06-23 23:00:00|187.8|181.8|194.85|194.55|202.65|202.5|182.7|181.8|79673620
1466982000000|2016-06-26 23:00:00|194.1|192.3|195.75|195.6|196.95|196.8|191.1|190.95|57151740
1467068400000|2016-06-27 23:00:00|199.05|198.45|200.85|200.7|201.75|201.6|198.15|198|37406020
1467154800000|2016-06-28 23:00:00|203.1|202.5|210.45|210.3|210.6|210.45|203.1|202.5|37832093
1467241200000|2016-06-29 23:00:00|210|209.85|212.7|212.4|215.55|215.55|208.05|207.9|41960046
1467327600000|2016-06-30 23:00:00|214.65|214.05|213.6|213.45|215.55|215.4|211.5|211.35|42076523
1467586800000|2016-07-03 23:00:00|214.5|214.2|212.25|212.1|215.7|215.55|211.05|210.9|18382940
1467673200000|2016-07-04 23:00:00|212.55|212.25|213.45|213.3|215.4|215.25|208.5|208.35|33177100
1467759600000|2016-07-05 23:00:00|212.7|212.4|210|209.85|215.4|215.25|208.35|208.2|39990033
1467846000000|2016-07-06 23:00:00|211.5|210.75|219.45|219.15|220.05|219.9|211.2|210.6|33052460
1467932400000|2016-07-07 23:00:00|218.1|217.8|220.65|220.65|220.8|220.65|217.2|216.75|29011076
1468191600000|2016-07-10 23:00:00|220.95|220.8|217.05|216.9|221.7|221.4|214.95|214.65|35298803
1468278000000|2016-07-11 23:00:00|216.75|216.6|217.05|216.9|218.1|217.95|213.6|213.45|38028853
1468364400000|2016-07-12 23:00:00|217.05|216.75|224.85|224.85|226.65|226.5|214.8|214.65|39436340
1468450800000|2016-07-13 23:00:00|224.7|224.4|224.25|223.95|225|224.85|219.15|219|21037066
1468537200000|2016-07-14 23:00:00|223.35|222.75|224.1|223.95|225.75|225.75|220.95|220.65|15100890
1468796400000|2016-07-17 23:00:00|224.4|223.65|221.25|221.1|224.85|224.55|220.2|220.05|12233510
1468882800000|2016-07-18 23:00:00|220.95|220.8|221.55|221.25|222.75|222.6|219|218.85|15762590
1468969200000|2016-07-19 23:00:00|222.9|222.45|222.75|222.6|224.1|223.95|220.2|220.2|14453460
1469055600000|2016-07-20 23:00:00|223.2|223.05|223.35|223.05|224.85|224.55|220.95|220.8|16309226
1469142000000|2016-07-21 23:00:00|222.6|222.3|216.45|216.3|223.05|222.75|215.85|215.7|18846110
1469401200000|2016-07-24 23:00:00|214.65|214.35|215.4|215.25|218.1|217.95|212.55|212.4|26495766
1469487600000|2016-07-25 23:00:00|216|215.1|218.7|218.55|221.1|220.8|215.25|214.95|20249680
1469574000000|2016-07-26 23:00:00|219.3|219|220.35|220.2|224.25|224.1|219|218.7|15642240
1469660400000|2016-07-27 23:00:00|226.95|226.65|250.05|250.05|262.65|262.5|226.95|226.65|79700116
1469746800000|2016-07-28 23:00:00|247.5|247.35|237.75|237.45|249|248.25|237.45|237.3|41283346
1470006000000|2016-07-31 23:00:00|237.6|237|237.9|237.6|241.05|240.9|234.15|233.55|18284430
1470092400000|2016-08-01 23:00:00|239.25|237|228.15|228|243|241.95|226.35|226.2|26946326
1470178800000|2016-08-02 23:00:00|228.9|228.75|225.3|225.15|230.85|230.7|223.95|223.8|29408846
1470265200000|2016-08-03 23:00:00|226.5|226.05|226.8|226.5|230.4|230.25|221.85|221.55|24013323
1470351600000|2016-08-04 23:00:00|225|224.4|227.85|227.7|228.15|228|221.25|221.1|21125046
1470610800000|2016-08-07 23:00:00|229.05|228.45|227.55|227.4|230.7|230.55|227.1|226.95|17910596
1470697200000|2016-08-08 23:00:00|227.25|226.8|228.9|228.75|231.6|230.55|226.5|226.35|13024606
1470783600000|2016-08-09 23:00:00|230.85|230.25|239.55|239.25|240|239.85|229.65|229.5|23123646
1470870000000|2016-08-10 23:00:00|239.85|239.7|239.4|239.1|240.3|240.15|235.5|235.35|18061453
1470956400000|2016-08-11 23:00:00|240.3|239.4|239.4|239.1|244.5|244.35|238.5|238.5|19362976
1471215600000|2016-08-14 23:00:00|240|239.25|239.4|239.25|240.45|240.3|236.7|236.55|10301966
1471302000000|2016-08-15 23:00:00|237.6|237|236.7|236.4|238.35|238.2|235.65|235.5|14317316
1471388400000|2016-08-16 23:00:00|237|236.55|235.05|234.9|237.9|237.75|234.6|234.45|14186533
1471474800000|2016-08-17 23:00:00|235.65|235.05|236.85|236.7|238.5|238.35|235.05|234.9|13652670
1471561200000|2016-08-18 23:00:00|237|236.55|238.05|237.9|238.95|238.8|235.95|235.8|9718203
1471820400000|2016-08-21 23:00:00|237.45|237|234.75|234.6|238.8|238.5|234.15|234|9029353
1471906800000|2016-08-22 23:00:00|236.85|235.95|238.8|238.65|238.95|238.8|235.05|234.9|10037733
1471993200000|2016-08-23 23:00:00|237.3|236.85|236.7|236.55|238.5|238.2|234.6|234.45|11512346
1472079600000|2016-08-24 23:00:00|236.1|235.8|232.05|231.9|236.4|236.1|231|230.85|13412980
1472166000000|2016-08-25 23:00:00|232.35|231.6|235.35|235.2|235.95|235.8|231.6|231.15|10553090
1472511600000|2016-08-29 23:00:00|233.4|232.65|230.25|230.1|235.2|234.75|230.25|230.1|12599196
1472598000000|2016-08-30 23:00:00|229.95|229.65|231.15|230.85|231.75|231.6|228.6|228.45|13364333
1472684400000|2016-08-31 23:00:00|231.45|230.85|227.85|227.7|233.1|232.95|227.4|227.1|18155883
1472770800000|2016-09-01 23:00:00|229.5|228.75|236.4|236.1|236.85|236.55|229.05|228.6|18102543
1473030000000|2016-09-04 23:00:00|234.6|234.3|235.5|235.35|235.8|235.65|232.5|232.35|10263206
1473116400000|2016-09-05 23:00:00|235.5|234.9|232.2|232.05|236.55|236.4|232.05|232.05|14119050
1473202800000|2016-09-06 23:00:00|228.3|228|230.25|230.1|232.05|231.9|225.9|225.75|21493190
1473289200000|2016-09-07 23:00:00|229.8|229.35|225|224.85|232.2|231.9|224.4|224.4|24541470
1473375600000|2016-09-08 23:00:00|224.55|224.25|217.65|217.5|224.55|224.25|216.9|216.75|20543460
1473634800000|2016-09-11 23:00:00|215.1|214.65|215.25|215.1|215.4|215.1|211.65|211.5|24640073
1473721200000|2016-09-12 23:00:00|216.9|216.3|216|215.85|219|218.85|214.95|214.8|15455840
1473807600000|2016-09-13 23:00:00|216.75|216|218.55|218.4|219.9|219.75|215.4|215.4|18885753
1473894000000|2016-09-14 23:00:00|217.65|217.05|219|218.85|220.05|219.9|217.05|216.75|15940563
1473980400000|2016-09-15 23:00:00|219.3|218.85|217.65|217.5|219.3|219.15|216.3|216.15|11497540
1474239600000|2016-09-18 23:00:00|220.05|219.6|222.3|222|223.5|223.35|219.75|219.6|10027386
1474326000000|2016-09-19 23:00:00|221.1|220.95|220.2|220.05|222.75|222.6|220.2|220.05|10813290
1474412400000|2016-09-20 23:00:00|221.25|220.8|218.1|217.95|221.4|221.25|216.9|216.75|18888806
1474498800000|2016-09-21 23:00:00|214.65|214.35|220.2|220.05|222.3|222.15|213|212.7|21585073
1474585200000|2016-09-22 23:00:00|220.35|219.6|217.05|216.9|220.65|220.35|216.6|216.45|10329663
1474844400000|2016-09-25 23:00:00|215.4|215.25|213.75|213.6|216.75|216.6|213.15|213|10937883
1474930800000|2016-09-26 23:00:00|214.95|214.35|213.45|213.3|216.15|216|210.75|210.6|14096483
1475017200000|2016-09-27 23:00:00|214.35|213.75|215.25|215.1|217.05|216.75|212.4|212.25|15678220
1475103600000|2016-09-28 23:00:00|216|215.25|213.45|213.15|217.5|217.35|212.85|212.7|15182253
1475190000000|2016-09-29 23:00:00|211.95|211.65|215.55|215.25|216.15|216|210.9|210.6|16457680
1475449200000|2016-10-02 23:00:00|216.15|216|221.85|221.55|222.45|222.3|215.55|215.1|18480700
1475535600000|2016-10-03 23:00:00|223.05|222.6|229.35|229.2|229.5|229.35|223.05|222.6|28782070
1475622000000|2016-10-04 23:00:00|228.3|228.15|226.35|226.2|229.65|229.5|225.45|225.3|19285846
1475708400000|2016-10-05 23:00:00|226.8|226.5|228.15|227.85|229.95|229.8|226.5|226.2|14196770
1475794800000|2016-10-06 23:00:00|228.9|228.15|233.1|232.95|233.7|233.55|228.9|228.15|31389933
1476054000000|2016-10-09 23:00:00|234.15|233.55|235.8|235.65|238.35|238.2|233.7|233.55|24335263
1476140400000|2016-10-10 23:00:00|236.1|235.8|232.2|232.05|237.75|237.45|230.7|230.55|19452513
1476226800000|2016-10-11 23:00:00|231.9|231.6|225.9|225.75|231.9|231.6|225.75|225.6|14722083
1476313200000|2016-10-12 23:00:00|225.75|225.15|225.6|225.45|228.9|228.75|224.25|224.1|16201610
1476399600000|2016-10-13 23:00:00|226.35|225.9|229.35|229.2|230.25|230.1|225.15|224.4|13436573
1476658800000|2016-10-16 23:00:00|228.75|228.3|232.35|232.2|232.65|232.5|227.4|226.95|21173800
1476745200000|2016-10-17 23:00:00|234|233.4|228.6|228.45|235.5|235.2|226.5|226.35|26681756
1476831600000|2016-10-18 23:00:00|228.3|227.7|229.95|229.8|230.1|229.95|225.75|225.6|7791236
1476918000000|2016-10-19 23:00:00|228.75|228.45|229.5|229.2|230.25|230.1|224.4|224.25|14091653
1477004400000|2016-10-20 23:00:00|230.4|229.35|226.95|226.8|230.7|230.4|225.9|225.75|10448116
1477263600000|2016-10-23 23:00:00|228.15|227.85|223.8|223.65|229.95|229.65|223.2|223.05|9300746
1477350000000|2016-10-24 23:00:00|223.8|223.5|221.4|221.25|224.7|224.55|219.9|219.75|20619383
1477436400000|2016-10-25 23:00:00|221.4|220.2|220.8|220.65|222|221.7|216.75|216.6|14435743
1477522800000|2016-10-26 23:00:00|220.65|220.2|222.15|222|222.3|222.15|218.55|218.4|12473460
1477609200000|2016-10-27 23:00:00|222.3|221.4|220.5|220.35|222.3|222|219|218.7|9327376
1477872000000|2016-10-31 00:00:00|219.75|219.45|218.4|218.25|219.75|219.6|217.65|217.5|10378826
1477958400000|2016-11-01 00:00:00|219|218.25|217.8|217.65|219.75|219.45|215.85|215.55|12513086
1478044800000|2016-11-02 00:00:00|217.05|216.75|216.45|216.3|217.65|217.35|214.05|213.9|10725153
1478131200000|2016-11-03 00:00:00|216|215.25|212.1|211.95|217.35|217.2|210.9|210.75|17343680
1478217600000|2016-11-04 00:00:00|213.75|211.5|213.75|213.6|215.4|215.25|211.95|211.5|17638063
1478476800000|2016-11-07 00:00:00|217.05|216.45|217.05|216.9|218.55|218.4|215.55|215.4|11691770
1478563200000|2016-11-08 00:00:00|217.2|216.75|215.85|215.7|218.4|218.1|214.2|214.05|11170396
1478649600000|2016-11-09 00:00:00|211.2|210.75|227.4|227.25|229.05|228.9|210|209.7|32247776
1478736000000|2016-11-10 00:00:00|228.3|227.4|231.3|231.15|238.35|238.2|227.7|227.4|21825933
1478822400000|2016-11-11 00:00:00|229.95|229.5|221.7|221.55|230.85|230.4|220.8|220.65|16677240
1479081600000|2016-11-14 00:00:00|224.7|223.95|223.65|223.5|229.95|229.65|222.6|222.45|16449836
1479168000000|2016-11-15 00:00:00|222|221.7|225.9|225.75|226.05|225.9|221.7|221.4|17322780
1479254400000|2016-11-16 00:00:00|226.2|225.9|222|221.85|234.15|233.7|215.85|215.7|30000956
1479340800000|2016-11-17 00:00:00|222.6|221.25|210|209.7|222.6|221.85|209.7|209.55|25167600
1479427200000|2016-11-18 00:00:00|211.35|210.45|196.95|196.8|211.5|211.35|195.75|195.45|41513853
1479686400000|2016-11-21 00:00:00|197.7|196.35|197.4|197.25|198.75|198.6|193.05|192.9|40500916
1479772800000|2016-11-22 00:00:00|199.05|198.45|197.85|197.7|199.05|199.05|195.6|195.45|25165490
1479859200000|2016-11-23 00:00:00|198.75|198|201.3|201.15|202.5|202.5|196.2|196.05|23293810
1479945600000|2016-11-24 00:00:00|201|200.7|202.05|201.9|204|203.85|200.1|199.8|12349970
1480032000000|2016-11-25 00:00:00|201.75|200.7|199.35|199.2|202.35|201.9|199.35|199.2|5825816
1480291200000|2016-11-28 00:00:00|199.5|198.45|201.75|201.6|202.35|202.2|197.55|197.4|11894003
1480377600000|2016-11-29 00:00:00|202.2|202.05|202.05|201.9|204|203.85|200.1|199.95|13076300
1480464000000|2016-11-30 00:00:00|202.65|201.75|202.8|202.65|205.35|205.2|201.9|201.6|12405890
1480550400000|2016-12-01 00:00:00|203.1|202.35|204.9|204.75|209.25|208.95|201.75|201.6|21663956
1480636800000|2016-12-02 00:00:00|204|202.5|198.3|198.15|204|202.65|195.75|195.6|13236743
1480896000000|2016-12-05 00:00:00|198.3|198|200.1|199.95|203.25|203.1|198.15|197.4|12329336
1480982400000|2016-12-06 00:00:00|199.2|198.6|198.3|198.15|199.2|199.05|195.15|195|11712463
1481068800000|2016-12-07 00:00:00|200.4|199.95|201.45|201.3|205.05|204.9|199.35|199.2|14446953
1481155200000|2016-12-08 00:00:00|202.2|201.6|198|197.7|203.25|202.95|196.95|196.8|16345313
1481241600000|2016-12-09 00:00:00|198|197.7|200.4|200.25|202.05|201.9|196.8|196.65|14249943
1481500800000|2016-12-12 00:00:00|201|200.25|195.15|195|202.5|202.2|193.95|193.8|12974333
1481587200000|2016-12-13 00:00:00|195.6|195.3|203.55|203.4|204.45|204.3|193.95|193.65|21013226
1481673600000|2016-12-14 00:00:00|203.55|203.1|201.45|201.3|207.3|207|201.45|201.3|11615203
1481760000000|2016-12-15 00:00:00|202.05|201.45|201.6|201.45|203.1|202.95|197.7|197.55|14140656
1481846400000|2016-12-16 00:00:00|202.2|201.9|201.75|201.6|205.2|205.05|201.15|201|9851463
1482105600000|2016-12-19 00:00:00|202.95|201.9|201.75|201.45|203.1|202.8|200.4|200.1|6223553
1482192000000|2016-12-20 00:00:00|202.2|201.9|202.5|202.35|203.4|203.25|200.25|200.1|14207450
1482278400000|2016-12-21 00:00:00|202.95|202.5|205.65|205.5|207.6|207.3|201.9|201.6|10821806
1482364800000|2016-12-22 00:00:00|205.65|204.9|203.85|203.7|205.65|205.05|202.95|202.8|6732210
1482451200000|2016-12-23 00:00:00|205.8|204.9|204.9|204.75|205.95|205.8|204.15|204|2092923
1482883200000|2016-12-28 00:00:00|199.8|199.35|206.1|205.8|206.25|206.1|199.5|199.2|7935900
1482969600000|2016-12-29 00:00:00|205.65|204.75|203.1|202.95|205.8|205.35|201.6|201.45|5166253
1483056000000|2016-12-30 00:00:00|204|202.8|200.85|200.7|204|203.4|200.55|200.4|7046656
1483401600000|2017-01-03 00:00:00|201.9|201.3|201|200.7|204.9|204.75|200.25|200.1|11450850
1483488000000|2017-01-04 00:00:00|202.35|201.75|199.95|199.8|202.35|201.9|197.55|197.4|11876673
1483574400000|2017-01-05 00:00:00|199.2|198.6|192.45|192.3|199.2|199.05|190.5|190.5|29076120
1483660800000|2017-01-06 00:00:00|193.2|192.6|195.15|195|195.45|195.3|190.8|190.5|23635333
1483920000000|2017-01-09 00:00:00|196.2|195.9|198.15|198|198.6|198.3|193.35|193.05|17642656
1484006400000|2017-01-10 00:00:00|198.15|198|200.55|200.4|201.3|201.15|197.25|197.1|12871540
1484092800000|2017-01-11 00:00:00|200.4|200.1|200.55|200.4|201.6|201.45|198.3|198.15|9950990
1484179200000|2017-01-12 00:00:00|200.7|200.1|202.8|202.65|202.95|202.8|199.65|199.5|17519400
1484265600000|2017-01-13 00:00:00|204|203.7|198.15|198|204|203.7|197.4|197.25|15268476
1484524800000|2017-01-16 00:00:00|197.25|196.95|199.5|199.35|199.8|199.65|196.2|196.05|8784990
1484611200000|2017-01-17 00:00:00|207|206.55|209.25|209.1|215.85|215.7|206.85|206.55|45962176
1484697600000|2017-01-18 00:00:00|208.95|208.05|208.5|208.35|210.3|210.15|207.45|207.3|16721770
1484784000000|2017-01-19 00:00:00|208.35|207.6|210.9|210.75|212.25|212.1|207.6|207.3|19926900
1484870400000|2017-01-20 00:00:00|211.35|210.3|205.95|205.8|211.5|211.2|205.95|205.8|16348686
1485129600000|2017-01-23 00:00:00|205.8|205.5|207.75|207.6|207.75|207.6|203.55|203.4|11578773
1485216000000|2017-01-24 00:00:00|207|206.1|203.85|203.7|207|206.55|200.55|200.25|24235580
1485302400000|2017-01-25 00:00:00|205.35|204.45|205.8|205.65|208.05|207.9|203.7|203.55|12766586
1485388800000|2017-01-26 00:00:00|206.25|205.95|207.15|207|207.9|207.75|203.1|202.95|12257333
1485475200000|2017-01-27 00:00:00|208.2|207.6|206.1|205.95|208.65|208.35|203.7|203.55|12071486
1485734400000|2017-01-30 00:00:00|205.5|205.05|198|197.85|205.8|205.35|197.7|197.55|15504926
1485820800000|2017-01-31 00:00:00|198.9|198.6|201.3|201.15|202.5|202.35|198|197.7|21070670
1485907200000|2017-02-01 00:00:00|204.9|204.6|200.4|200.25|207.6|206.7|200.4|200.25|21240133
1485993600000|2017-02-02 00:00:00|200.25|199.95|202.65|202.5|204.3|204.15|199.65|199.5|17757026
1486080000000|2017-02-03 00:00:00|203.4|202.5|201.6|201.3|203.4|203.1|199.8|199.65|11355856
1486339200000|2017-02-06 00:00:00|202.65|201.45|204.15|204|204.6|204.45|199.35|199.2|16164053
1486425600000|2017-02-07 00:00:00|203.85|203.1|210.3|210.15|211.65|211.5|203.55|203.1|24318386
1486512000000|2017-02-08 00:00:00|210.45|210|216.75|216.6|219|218.85|210.3|210|27715140
1486598400000|2017-02-09 00:00:00|216.45|216|215.1|214.95|217.05|216.6|212.55|212.4|13766483
1486684800000|2017-02-10 00:00:00|216|215.1|220.05|219.75|222|221.85|214.05|213.9|25249393
1486944000000|2017-02-13 00:00:00|220.35|219.45|222.3|222.15|223.35|223.2|218.1|217.8|24608823
1487030400000|2017-02-14 00:00:00|223.8|222.6|212.1|211.8|225|224.7|208.2|208.05|64419223
1487116800000|2017-02-15 00:00:00|213.9|213.45|211.05|210.9|216|215.85|210.3|210.15|24351376
1487203200000|2017-02-16 00:00:00|211.2|210.75|208.2|207.9|211.2|210.75|206.7|206.55|20578870
1487289600000|2017-02-17 00:00:00|208.5|208.2|199.5|199.35|208.65|208.5|199.05|199.05|32657253
1487548800000|2017-02-20 00:00:00|205.5|205.05|213.15|213|213.3|213.15|205.5|205.05|27636000
1487635200000|2017-02-21 00:00:00|213|212.1|219.45|219.3|220.5|220.35|212.4|212.1|32216163
1487721600000|2017-02-22 00:00:00|221.7|221.25|225.45|225.3|226.05|225.9|220.8|220.2|41835876
1487808000000|2017-02-23 00:00:00|224.25|222.45|228.45|228.3|228.75|228.75|222.75|222.45|34185040
1487894400000|2017-02-24 00:00:00|229.05|228.15|229.2|229.05|230.7|230.55|227.55|227.4|27527856
1488153600000|2017-02-27 00:00:00|230.55|229.8|230.4|230.25|231.45|231.3|228.6|228.45|15034070
1488240000000|2017-02-28 00:00:00|232.2|230.7|236.25|236.1|236.7|236.55|228.75|228|24351263
1488326400000|2017-03-01 00:00:00|236.85|236.4|235.05|234.75|237.9|237.75|233.55|233.4|21094726
1488412800000|2017-03-02 00:00:00|234|233.7|232.8|232.65|234.75|234.45|231.45|231.3|22504286
1488499200000|2017-03-03 00:00:00|232.65|232.5|230.85|230.55|232.65|232.5|229.5|229.35|15573423
1488758400000|2017-03-06 00:00:00|231.15|230.25|228.6|228.45|232.05|231.75|228|227.85|11101443
1488844800000|2017-03-07 00:00:00|228.45|227.7|228|227.7|229.35|229.05|226.5|226.35|16138260
1488931200000|2017-03-08 00:00:00|227.1|226.35|226.05|225.9|227.55|227.4|225.3|225.15|12090453
1489017600000|2017-03-09 00:00:00|225.15|224.7|225.45|225.3|226.2|226.05|222.15|222|18296743
1489104000000|2017-03-10 00:00:00|225.3|224.55|226.8|226.65|227.55|227.4|224.1|223.95|23357333
1489363200000|2017-03-13 00:00:00|226.95|226.35|229.05|228.9|230.1|229.95|226.05|225.9|20333220
1489449600000|2017-03-14 00:00:00|229.65|229.05|229.8|229.65|231.9|231.75|229.05|228.45|17038490
1489536000000|2017-03-15 00:00:00|231.15|230.25|231.45|231.3|232.2|232.05|229.8|229.65|15219893
1489622400000|2017-03-16 00:00:00|233.7|233.25|231.9|231.75|235.05|234.9|231.3|231|14915020
1489708800000|2017-03-17 00:00:00|232.8|231.6|231.45|231.3|233.55|233.4|229.95|229.8|12755966
1489968000000|2017-03-20 00:00:00|231.3|230.7|232.5|232.2|232.95|232.8|229.65|229.5|10548893
1490054400000|2017-03-21 00:00:00|233.7|232.95|233.4|233.1|235.05|234.9|229.35|229.2|16998620
1490140800000|2017-03-22 00:00:00|233.7|233.4|228.15|228|234|233.7|227.25|227.1|19476966
1490227200000|2017-03-23 00:00:00|228|226.95|225.75|225.6|228|227.4|222.45|222.3|21541483
1490313600000|2017-03-24 00:00:00|226.5|225.9|226.95|226.8|229.8|229.65|225.9|225.75|15835860
1490569200000|2017-03-26 23:00:00|226.05|225.3|222.6|222.45|226.05|225.3|220.05|220.05|11828723
1490655600000|2017-03-27 23:00:00|224.1|223.05|225.75|225.6|226.05|225.9|222.3|222.15|9303666
1490742000000|2017-03-28 23:00:00|226.5|226.2|227.7|227.55|228.9|228.75|223.8|223.65|14668613
1490828400000|2017-03-29 23:00:00|227.85|227.1|229.65|229.5|229.95|229.8|225.75|225.6|10313676
1490914800000|2017-03-30 23:00:00|230.25|228.6|226.95|226.65|230.7|230.55|226.5|226.35|9790250
1491174000000|2017-04-02 23:00:00|227.7|226.8|225.75|225.6|228|227.85|224.85|224.7|12363423
1491260400000|2017-04-03 23:00:00|225.45|225.15|229.8|229.65|231.3|231|225.45|225.15|15123690
1491346800000|2017-04-04 23:00:00|230.7|230.1|233.4|233.25|234.15|234|230.1|229.8|20247300
1491433200000|2017-04-05 23:00:00|232.2|231.75|235.5|235.35|237|236.85|231.15|231|24890676
1491519600000|2017-04-06 23:00:00|235.35|235.05|239.1|238.95|239.7|239.4|234.75|234.45|13829483
1491778800000|2017-04-09 23:00:00|239.55|239.1|239.25|239.1|240.6|240.45|238.65|238.5|13885206
1491865200000|2017-04-10 23:00:00|238.5|238.05|243.3|243.15|244.8|244.65|238.2|237.9|22669496
1491951600000|2017-04-11 23:00:00|244.2|243.3|249.75|249.6|253.5|253.35|243.45|243.3|38880480
1492038000000|2017-04-12 23:00:00|248.85|248.25|248.4|248.25|249.9|249.75|246.3|246.15|25950366
1492470000000|2017-04-17 23:00:00|249.6|249|244.95|244.8|251.1|250.95|243.3|243.15|26161216
1492556400000|2017-04-18 23:00:00|244.5|244.2|240.75|240.6|245.7|245.25|238.65|238.5|24381230
1492642800000|2017-04-19 23:00:00|240.45|239.55|241.35|241.05|242.7|242.55|239.4|238.8|15099680
1492729200000|2017-04-20 23:00:00|241.8|241.05|242.25|242.1|243.3|243.15|239.85|239.7|12217746
1492988400000|2017-04-23 23:00:00|246.45|246|243|242.85|247.2|246.9|240.75|240.6|13930613
1493074800000|2017-04-24 23:00:00|243.9|243.3|243.9|243.75|244.2|244.2|242.7|242.55|9761136
1493161200000|2017-04-25 23:00:00|243|242.85|248.25|248.1|248.85|248.7|242.25|242.1|11328693
1493247600000|2017-04-26 23:00:00|244.95|244.05|242.55|242.4|245.1|244.05|241.35|241.2|16799586
1493334000000|2017-04-27 23:00:00|243.15|241.95|244.5|244.35|245.25|245.1|241.95|241.8|10934376
1493679600000|2017-05-01 23:00:00|243.9|243.75|247.35|247.2|247.65|247.5|242.4|242.1|11091986
1493766000000|2017-05-02 23:00:00|247.2|246.75|247.05|246.9|247.65|247.35|243.3|243.15|14498753
1493852400000|2017-05-03 23:00:00|247.2|245.55|243.6|243.45|247.5|247.35|242.4|242.25|24571103
1493938800000|2017-05-04 23:00:00|243.3|242.4|256.2|255.9|256.2|255.9|242.1|241.95|18647566
1494198000000|2017-05-07 23:00:00|255.15|254.85|254.7|254.55|255.6|255.45|249.75|249.6|16816493
1494284400000|2017-05-08 23:00:00|255.6|254.85|267|266.85|267.15|267|255|254.85|32019473
1494370800000|2017-05-09 23:00:00|267.6|266.7|262.2|261.9|268.65|268.5|261.3|261.3|20833550
1494457200000|2017-05-10 23:00:00|262.2|261.45|260.85|260.7|263.7|263.55|260.25|259.95|18125450
1494543600000|2017-05-11 23:00:00|262.35|261.3|258.75|258.6|262.35|261.3|257.7|257.55|19738430
1494802800000|2017-05-14 23:00:00|260.25|259.35|255.6|255.45|260.25|259.35|251.7|251.55|25029896
1494889200000|2017-05-15 23:00:00|256.95|256.2|259.65|259.5|259.65|259.5|254.4|254.25|18577550
1494975600000|2017-05-16 23:00:00|259.5|258.15|252.75|252.45|259.5|258.75|252.45|252.3|21049310
1495062000000|2017-05-17 23:00:00|250.35|249.9|255.15|255|258.75|258.6|247.8|247.65|32883930
1495148400000|2017-05-18 23:00:00|256.35|255.75|255.3|255.15|261|260.85|251.4|251.25|22920840
1495407600000|2017-05-21 23:00:00|256.35|255.75|256.95|256.8|258.9|258.75|253.8|253.5|11441796
1495494000000|2017-05-22 23:00:00|256.95|256.35|259.35|259.05|260.85|260.7|256.65|256.2|15697236
1495580400000|2017-05-23 23:00:00|259.05|258.3|256.05|255.9|259.05|258.45|254.85|254.7|14828483
1495666800000|2017-05-24 23:00:00|257.4|256.95|255.15|255|258.75|258.45|252.9|252.75|15012506
1495753200000|2017-05-25 23:00:00|255.75|254.85|262.05|261.75|262.05|261.9|255.75|254.7|14375070
1496098800000|2017-05-29 23:00:00|260.55|260.25|260.25|260.1|262.5|262.35|259.2|258.9|16286196
1496185200000|2017-05-30 23:00:00|262.05|261.45|260.25|259.95|263.1|262.95|258.75|258.6|18835766
1496271600000|2017-05-31 23:00:00|261.15|260.1|266.25|266.1|266.85|266.7|261.15|260.1|14009650
1496358000000|2017-06-01 23:00:00|267|266.25|267|266.7|268.8|268.65|264.15|264|12991986
1496617200000|2017-06-04 23:00:00|267.3|266.4|268.35|268.05|269.4|269.25|264.6|264.45|11465430
1496703600000|2017-06-05 23:00:00|267.9|267.15|268.35|268.05|268.35|268.2|264.3|264.15|18670376
1496790000000|2017-06-06 23:00:00|269.4|268.65|265.95|265.65|271.2|271.05|264.6|264.6|25345136
1496876400000|2017-06-07 23:00:00|267|266.4|266.1|265.95|268.05|267.6|263.1|262.95|14734710
1496962800000|2017-06-08 23:00:00|268.65|267.6|271.95|271.8|275.4|275.1|268.05|267.15|21468426
1497222000000|2017-06-11 23:00:00|271.5|271.35|267.6|267.45|272.25|271.65|265.5|265.35|15514336
1497308400000|2017-06-12 23:00:00|269.4|268.8|267.3|267.15|269.4|269.1|264.15|264|14758746
1497394800000|2017-06-13 23:00:00|268.5|267.15|269.4|269.1|270|269.85|267.45|267.15|10429336
1497481200000|2017-06-14 23:00:00|269.55|267.3|268.35|268.2|269.55|268.95|266.25|266.1|13012056
1497567600000|2017-06-15 23:00:00|269.7|268.8|272.4|272.4|274.95|274.8|268.5|268.35|15297713
1497826800000|2017-06-18 23:00:00|274.5|274.35|276.9|276.6|278.25|278.1|274.2|273.9|12635123
1497913200000|2017-06-19 23:00:00|278.1|277.2|278.1|277.8|279.3|279.15|277.05|276.9|11622370
1497999600000|2017-06-20 23:00:00|277.65|276.9|280.05|279.9|280.2|280.05|277.05|276.75|12862363
1498086000000|2017-06-21 23:00:00|280.05|279.45|278.85|278.55|280.5|280.35|277.95|277.65|13753523
1498172400000|2017-06-22 23:00:00|279.3|279|282.3|282.15|282.75|282.6|277.65|277.5|16644793
1498431600000|2017-06-25 23:00:00|283.2|282.6|279.45|279.3|283.2|283.05|278.25|278.1|12556073
1498518000000|2017-06-26 23:00:00|278.1|277.5|275.85|275.7|280.05|279.9|275.4|275.25|13007200
1498604400000|2017-06-27 23:00:00|275.25|274.5|273.3|273.15|276.3|276.15|271.35|271.2|17943053
1498690800000|2017-06-28 23:00:00|273.6|272.7|268.95|268.65|274.2|273.9|267.45|267.3|16139916
1498777200000|2017-06-29 23:00:00|268.2|268.05|267.15|266.85|271.35|271.2|265.2|264.9|16130150
1499036400000|2017-07-02 23:00:00|267.3|267|269.22|268.53|269.52|268.83|265.95|265.65|6285763
1499122800000|2017-07-03 23:00:00|268.5|267.45|269.85|269.55|270|269.85|266.25|266.1|8282810
1499209200000|2017-07-04 23:00:00|270.9|268.8|272.55|272.4|275.25|275.1|269.4|268.8|11052566
1499295600000|2017-07-05 23:00:00|272.7|271.65|274.65|274.5|274.95|274.8|271.2|271.05|15332093
1499382000000|2017-07-06 23:00:00|274.8|274.2|280.35|280.05|280.8|280.65|274.65|274.2|14476330
1499641200000|2017-07-09 23:00:00|281.7|281.25|280.35|280.2|282.15|282|278.4|278.1|10788973
1499727600000|2017-07-10 23:00:00|279.15|278.55|276.6|276.45|280.5|280.2|274.5|274.35|10326863
1499814000000|2017-07-11 23:00:00|277.65|276.6|279|278.85|280.5|280.35|276.75|276.45|15156660
1499900400000|2017-07-12 23:00:00|279.3|278.55|277.95|277.65|279.3|278.7|275.55|275.4|9524606
1499986800000|2017-07-13 23:00:00|279.15|277.35|274.05|273.9|279.15|278.55|273|272.85|12190860
1500246000000|2017-07-16 23:00:00|274.5|274.2|274.8|274.65|275.4|275.25|270.15|270|13321806
1500332400000|2017-07-17 23:00:00|274.35|273.3|274.65|274.35|275.25|275.1|272.1|271.95|10058596
1500418800000|2017-07-18 23:00:00|275.85|275.25|276.6|276.45|277.8|277.65|273.6|273.45|10302666
1500505200000|2017-07-19 23:00:00|277.2|276.3|275.25|275.1|279.9|279.75|274.5|274.35|8295476
1500591600000|2017-07-20 23:00:00|274.95|274.2|276.15|276|278.7|278.55|273.9|273.6|12517940
1500850800000|2017-07-23 23:00:00|276|275.55|277.5|277.2|278.25|278.1|274.8|274.5|15675836
1500937200000|2017-07-24 23:00:00|277.95|277.2|277.5|277.35|278.55|278.4|277.05|276.9|9599213
1501023600000|2017-07-25 23:00:00|278.25|277.5|276.6|276.45|278.85|278.7|275.55|275.4|11563543
1501110000000|2017-07-26 23:00:00|276.6|275.85|279.15|279|279.75|279.6|275.85|275.55|14828770
1501196400000|2017-07-27 23:00:00|276.75|276.15|278.7|278.7|280.05|279.9|276.3|276.15|18450443
1501455600000|2017-07-30 23:00:00|271.05|270.15|267|266.85|272.7|272.55|265.65|265.2|35359460
1501542000000|2017-07-31 23:00:00|275.85|274.8|293.7|293.4|298.5|298.35|275.85|274.8|52177543
1501628400000|2017-08-01 23:00:00|293.4|292.5|283.05|282.75|293.4|292.95|281.7|281.55|35282176
1501714800000|2017-08-02 23:00:00|283.8|282.3|286.5|286.5|288.45|288.3|282.45|282.15|16575903
1501801200000|2017-08-03 23:00:00|287.1|286.2|288.75|288.45|289.2|289.05|282.75|282.45|12114140
1502060400000|2017-08-06 23:00:00|289.05|288.3|286.95|286.65|290.85|290.7|286.5|286.35|10627776
1502146800000|2017-08-07 23:00:00|287.7|286.35|285.15|285|287.85|287.55|284.1|283.95|8779526
1502233200000|2017-08-08 23:00:00|283.65|283.05|281.85|281.7|283.65|283.35|279.75|279.6|12816560
1502319600000|2017-08-09 23:00:00|282|281.1|275.7|275.55|282.3|282|275.1|274.95|10727590
1502406000000|2017-08-10 23:00:00|274.95|273.6|273|272.85|274.95|273.9|271.35|270.9|13788666
1502665200000|2017-08-13 23:00:00|274.8|273.6|271.35|271.05|274.8|273.75|271.05|271.05|8707233
1502751600000|2017-08-14 23:00:00|273.3|273|273.9|273.6|277.05|276.6|273|272.85|9384573
1502838000000|2017-08-15 23:00:00|274.8|273.9|273.75|273.45|276.45|276.3|272.4|272.25|11265003
1502924400000|2017-08-16 23:00:00|273.6|272.55|273.3|273.15|276.3|276.15|272.4|272.1|7323126
1503010800000|2017-08-17 23:00:00|272.25|271.65|270.6|270.45|272.25|271.65|269.1|268.95|8553353
1503270000000|2017-08-20 23:00:00|270.15|268.95|270|269.7|271.8|271.65|269.25|268.95|5847353
1503356400000|2017-08-21 23:00:00|273.15|272.55|275.7|275.55|275.7|275.55|271.95|271.35|11478916
1503442800000|2017-08-22 23:00:00|275.55|274.05|275.25|275.1|276.15|276|273.15|273|6569870
1503529200000|2017-08-23 23:00:00|275.85|275.25|273.9|273.75|276.15|276.15|273.3|273.15|5633466
1503615600000|2017-08-24 23:00:00|273.6|271.95|272.1|271.8|274.35|274.2|271.2|271.05|5330960
1503961200000|2017-08-28 23:00:00|271.2|270.9|269.55|269.25|272.1|271.5|266.85|266.7|8053546
1504047600000|2017-08-29 23:00:00|271.35|270.15|273.6|273.45|274.35|274.2|270.45|270.15|5307933
1504134000000|2017-08-30 23:00:00|275.4|274.8|274.65|274.35|275.55|275.4|273.15|273|6569606
1504220400000|2017-08-31 23:00:00|275.4|274.5|276.15|275.85|277.5|277.35|274.2|274.05|9688833
1504479600000|2017-09-03 23:00:00|275.4|274.65|273.75|273.6|275.4|275.25|271.95|271.8|3696533
1504566000000|2017-09-04 23:00:00|274.5|272.85|270.45|270.3|274.5|274.05|269.7|269.55|9116370
1504652400000|2017-09-05 23:00:00|269.4|268.65|267.3|267|269.4|269.1|265.8|265.65|8667626
1504738800000|2017-09-06 23:00:00|268.5|267.45|264.9|264.75|268.65|268.2|264.45|264.3|8166520
1504825200000|2017-09-07 23:00:00|264.75|264|267.3|267.15|268.5|268.35|263.85|263.7|9715733
1505084400000|2017-09-10 23:00:00|269.1|267.3|270.9|270.75|271.65|271.5|264.75|264.3|7357200
1505170800000|2017-09-11 23:00:00|271.5|270.9|270|269.85|271.8|271.65|269.25|269.1|9650983
1505257200000|2017-09-12 23:00:00|269.7|268.35|271.65|271.35|272.7|272.55|266.85|266.55|8549293
1505343600000|2017-09-13 23:00:00|271.05|269.7|270.45|270.3|273|273|267.75|267.6|14161806
1505430000000|2017-09-14 23:00:00|269.85|268.95|266.1|265.95|269.85|269.55|264|263.85|17228540
1505689200000|2017-09-17 23:00:00|268.65|268.5|267.15|266.85|269.7|269.55|266.55|266.4|7882896
1505775600000|2017-09-18 23:00:00|267|266.25|268.8|268.65|269.4|269.25|266.7|266.25|7469676
1505862000000|2017-09-19 23:00:00|268.95|268.2|270.15|270|272.1|271.65|267.15|266.85|6791226
1505948400000|2017-09-20 23:00:00|270|269.25|265.95|265.8|270.9|270.6|264.9|264.75|11790076
1506034800000|2017-09-21 23:00:00|265.8|265.5|267.45|267.3|268.35|268.2|265.05|264.9|6609760
1506294000000|2017-09-24 23:00:00|267.45|266.55|265.5|265.35|267.45|266.7|263.1|262.95|8561246
1506380400000|2017-09-25 23:00:00|264.45|264|261.6|261.45|264.9|264.6|260.7|260.55|8202673
1506466800000|2017-09-26 23:00:00|263.1|262.2|258.6|258.3|263.1|262.8|258.3|258.15|11478230
1506553200000|2017-09-27 23:00:00|259.2|258.6|265.05|264.75|265.5|265.35|258.75|258.3|11868790
1506639600000|2017-09-28 23:00:00|265.8|265.5|266.1|265.95|268.5|268.35|263.85|263.7|9267110
1506898800000|2017-10-01 23:00:00|267.15|267|269.1|268.95|270.45|270.3|265.95|265.8|10130086
1506985200000|2017-10-02 23:00:00|271.95|271.5|275.55|275.4|276.15|276|271.5|271.2|12437306
1507071600000|2017-10-03 23:00:00|276.3|275.7|277.35|277.05|277.5|277.35|274.35|274.2|7839543
1507158000000|2017-10-04 23:00:00|278.1|276.9|276.6|276.45|278.1|277.65|274.35|274.2|14285823
1507244400000|2017-10-05 23:00:00|277.5|276.3|276.3|276|278.55|278.4|275.85|275.55|7370840
1507503600000|2017-10-08 23:00:00|275.55|274.5|275.7|275.55|275.85|275.55|273.15|273|4007886
1507590000000|2017-10-09 23:00:00|275.55|275.1|274.05|273.9|275.55|275.4|270.45|270.3|8054556
1507676400000|2017-10-10 23:00:00|270|269.7|273.3|273.15|273.9|273.75|269.7|269.25|10090166
1507762800000|2017-10-11 23:00:00|273.6|272.85|276.45|276.15|276.75|276.45|272.55|272.4|8035113
1507849200000|2017-10-12 23:00:00|275.55|274.95|273.75|273.6|276.6|276.3|273.15|273|4277490
1508108400000|2017-10-15 23:00:00|274.2|273.6|272.1|271.8|274.2|273.75|270.15|270.15|6579770
1508194800000|2017-10-16 23:00:00|272.7|271.95|273|272.7|273.9|273.75|269.85|269.7|7437113
1508281200000|2017-10-17 23:00:00|273.9|273.45|278.85|278.7|279.6|279.45|271.65|271.2|9312933
1508367600000|2017-10-18 23:00:00|279|277.95|277.65|277.5|279.6|279.45|277.35|277.2|9430496
1508454000000|2017-10-19 23:00:00|279|278.55|277.65|277.35|280.05|279.45|276.75|276.45|8899063
1508713200000|2017-10-22 23:00:00|278.4|276.6|279.45|279.3|280.2|280.05|276.9|276.6|4183753
1508799600000|2017-10-23 23:00:00|279.6|279|280.5|280.35|280.5|280.35|277.65|277.5|5573763
1508886000000|2017-10-24 23:00:00|280.8|279.75|280.8|280.5|281.25|281.1|277.05|276.75|7153203
1508972400000|2017-10-25 23:00:00|282|281.55|282.9|282.75|283.35|283.2|280.05|279.45|7439126
1509058800000|2017-10-26 23:00:00|284.4|283.65|288.9|288.75|289.8|289.5|282.75|282.6|12115893
1509321600000|2017-10-30 00:00:00|288.9|288|289.95|289.65|291|290.85|286.8|286.5|10450073
1509408000000|2017-10-31 00:00:00|287.25|286.95|289.2|289.05|290.1|289.65|287.1|286.95|6130390
1509494400000|2017-11-01 00:00:00|292.5|291.9|288.15|288|292.5|292.05|287.1|286.65|16800460
1509580800000|2017-11-02 00:00:00|287.55|286.8|289.35|289.2|290.1|289.95|286.2|285.9|8541133
1509667200000|2017-11-03 00:00:00|290.55|289.35|292.05|291.9|292.5|292.35|288.9|288.75|5767466
1509926400000|2017-11-06 00:00:00|292.5|292.35|293.4|293.1|295.35|295.2|291.6|291.45|7269470
1510012800000|2017-11-07 00:00:00|294|293.55|293.55|293.4|294.45|294|291.15|290.85|9028913
1510099200000|2017-11-08 00:00:00|293.25|292.35|288.3|288.15|293.55|292.95|286.5|286.35|12514970
1510185600000|2017-11-09 00:00:00|287.85|286.65|279.6|279.3|287.85|287.1|279.3|279.15|12242890
1510272000000|2017-11-10 00:00:00|282.3|281.4|278.85|278.55|282.3|281.7|277.2|277.05|8246796
1510531200000|2017-11-13 00:00:00|277.5|276.9|272.55|272.4|277.65|276.9|271.35|271.05|12775833
1510617600000|2017-11-14 00:00:00|272.4|271.65|271.8|271.5|274.95|274.8|270.6|270.3|7797636
1510704000000|2017-11-15 00:00:00|270.6|270|272.25|272.1|274.8|274.65|270.6|270|7747866
1510790400000|2017-11-16 00:00:00|272.55|271.95|269.25|269.1|272.55|272.1|268.8|268.65|8816373
1510876800000|2017-11-17 00:00:00|269.1|268.5|267.15|266.85|270.6|270.45|265.5|265.35|12115380
1511136000000|2017-11-20 00:00:00|266.85|266.7|269.4|269.1|270.15|270|266.7|266.4|2507803
1511222400000|2017-11-21 00:00:00|270.15|268.65|267.3|267|270.15|269.1|266.1|265.95|77010
1511308800000|2017-11-22 00:00:00|267.15|266.55|266.7|266.55|269.85|269.7|266.55|266.25|0
1511395200000|2017-11-23 00:00:00|266.1|265.8|267.15|267|268.5|268.35|265.5|265.05|4528256
1511481600000|2017-11-24 00:00:00|267.9|266.85|266.25|266.1|267.9|267|265.8|265.65|2435516
1511740800000|2017-11-27 00:00:00|266.4|265.95|265.2|265.05|267.45|267.3|264.75|264.45|3915066
1511827200000|2017-11-28 00:00:00|264.15|263.85|261.3|261.15|264.15|263.85|257.55|256.5|9406246
1511913600000|2017-11-29 00:00:00|260.55|260.25|258.3|258|261.75|261.3|256.65|256.5|10199520
1512000000000|2017-11-30 00:00:00|257.7|257.55|255.15|255|259.2|259.05|254.55|254.25|8833453
1512086400000|2017-12-01 00:00:00|256.65|255.9|251.25|250.65|256.65|256.05|250.2|250.05|8915233
1512345600000|2017-12-04 00:00:00|256.05|255.3|252.6|252.45|258|257.85|251.4|251.25|9642180
1512432000000|2017-12-05 00:00:00|253.8|252.15|253.2|252.9|257.4|257.1|252.75|252.15|8160150
1512518400000|2017-12-06 00:00:00|251.55|251.1|252.6|252.3|253.95|253.8|250.2|249.9|11116650
1512604800000|2017-12-07 00:00:00|253.35|253.05|252.6|252.45|253.65|253.5|251.25|250.95|8762300
1512691200000|2017-12-08 00:00:00|252.75|252.6|251.85|251.55|253.65|253.35|249.9|249.6|9652993
1512950400000|2017-12-11 00:00:00|252.3|251.4|249|248.85|253.2|252.75|248.85|248.7|8166883
1513036800000|2017-12-12 00:00:00|249.9|249.45|251.1|250.8|251.4|251.1|249.3|249|9679203
1513123200000|2017-12-13 00:00:00|250.8|250.05|251.55|251.25|253.5|253.35|249.75|249.45|15426116
1513209600000|2017-12-14 00:00:00|251.4|250.65|247.35|247.05|251.4|251.1|246.3|246.15|11074363
1513296000000|2017-12-15 00:00:00|247.2|246.45|248.7|248.55|252.45|252.3|247.05|246.45|16081473
1513555200000|2017-12-18 00:00:00|250.8|249.9|256.65|256.35|256.95|256.8|249.6|249.3|11434060
1513641600000|2017-12-19 00:00:00|256.95|256.2|257.1|256.95|261.75|261.6|256.65|256.2|11846140
1513728000000|2017-12-20 00:00:00|257.7|257.4|256.2|256.05|259.05|258.9|255.75|255.6|8088816
1513814400000|2017-12-21 00:00:00|256.65|255.9|256.2|256.05|257.1|256.95|255.3|255.15|5823313
1513900800000|2017-12-22 00:00:00|254.4|253.5|256.65|256.5|257.4|257.1|253.2|252.9|3494593
1514332800000|2017-12-27 00:00:00|258.6|258.3|254.7|254.55|258.75|258.45|252.45|252.3|5790233
1514419200000|2017-12-28 00:00:00|255|254.25|254.1|253.95|255.15|254.85|253.35|253.2|5196330
1514505600000|2017-12-29 00:00:00|254.55|254.1|255.6|255.6|255.9|255.75|254.1|253.8|4554660
1514851200000|2018-01-02 00:00:00|253.2|252.12|252|251.82|253.62|253.5|249.06|248.58|8311300
1514937600000|2018-01-03 00:00:00|253.32|251.7|255.6|255.48|256.26|256.2|252.96|251.64|7435086
1515024000000|2018-01-04 00:00:00|256.26|255.78|258.18|258.06|259.44|259.38|255.36|255.24|12305733
1515110400000|2018-01-05 00:00:00|257.94|257.46|258.66|258.54|259.68|259.62|254.52|254.1|10074836
1515369600000|2018-01-08 00:00:00|260.34|259.26|260.94|260.88|261.42|261.36|259.2|258.9|11091270
1515456000000|2018-01-09 00:00:00|261.84|261.42|259.86|259.74|261.84|261.42|258|257.88|8972063
1515542400000|2018-01-10 00:00:00|259.92|259.14|251.04|250.92|259.92|259.8|251.04|250.92|15687366
1515628800000|2018-01-11 00:00:00|251.94|251.52|254.34|254.22|254.7|254.58|251.04|250.92|11087106
1515715200000|2018-01-12 00:00:00|255.12|254.52|259.14|259.08|260.7|260.64|254.94|254.52|11722403
1515974400000|2018-01-15 00:00:00|258.9|257.16|256.2|256.08|259.68|259.62|255.84|255.72|4414636
1516060800000|2018-01-16 00:00:00|257.58|256.32|256.14|255.96|257.88|257.82|255.12|255|5960526
1516147200000|2018-01-17 00:00:00|256.74|256.5|270.06|269.94|277.92|277.74|256.56|256.38|26977943
1516233600000|2018-01-18 00:00:00|272.4|271.98|264.96|264.78|273|272.82|264.42|264.36|13079130
1516320000000|2018-01-19 00:00:00|265.26|264.84|267.42|267.3|271.68|271.5|264.6|264.48|7946993
1516579200000|2018-01-22 00:00:00|267.54|265.56|262.62|262.44|267.6|266.4|262.5|262.44|8263546
1516665600000|2018-01-23 00:00:00|262.44|261.9|263.22|263.1|263.7|263.52|259.8|259.5|10299480
1516752000000|2018-01-24 00:00:00|262.92|262.14|258.96|258.9|262.92|262.2|258.36|258.24|9233606
1516838400000|2018-01-25 00:00:00|258.3|258|252.72|252.6|258.72|258.48|251.52|251.4|5910733
1516924800000|2018-01-26 00:00:00|254.34|253.8|256.8|256.68|258.42|258.3|252.96|252.72|5777493
1517184000000|2018-01-29 00:00:00|256.74|255.96|259.02|258.9|262.98|262.86|256.44|255.96|7741810
1517270400000|2018-01-30 00:00:00|257.88|256.86|258.3|258.18|262.38|262.2|256.56|256.38|7273096
1517356800000|2018-01-31 00:00:00|259.56|257.16|260.7|260.64|263.4|263.28|258.54|257.16|4604300
1517443200000|2018-02-01 00:00:00|262.32|261.96|261.72|261.6|264.78|264.36|260.58|260.4|7260316
1517529600000|2018-02-02 00:00:00|262.2|261.24|259.14|258.9|265.2|265.02|258.9|258.78|6338930
1517788800000|2018-02-05 00:00:00|256.62|256.02|252.12|252|256.8|256.32|250.02|249.84|7285303
1517875200000|2018-02-06 00:00:00|242.82|242.34|247.02|246.9|250.2|250.08|240.9|240.6|9676096
1517961600000|2018-02-07 00:00:00|248.82|248.1|248.88|248.76|250.5|250.32|245.82|244.92|6651326
1518048000000|2018-02-08 00:00:00|247.8|247.5|246.78|246.66|249.54|249.36|246.54|246.42|8316966
1518134400000|2018-02-09 00:00:00|246|245.16|243.72|243.48|247.92|247.8|243.3|243.12|4850983
1518393600000|2018-02-12 00:00:00|247.5|246.72|248.28|248.22|250.2|250.02|247.2|246.72|5516740
1518480000000|2018-02-13 00:00:00|247.56|247.2|248.52|248.4|250.68|250.62|247.2|247.02|4123346
1518566400000|2018-02-14 00:00:00|248.76|248.58|246|245.88|250.56|250.44|244.5|244.26|7563490
1518652800000|2018-02-15 00:00:00|248.52|247.8|251.64|251.46|252.36|252.3|247.32|247.14|7543176
1518739200000|2018-02-16 00:00:00|254.16|253.56|249.66|249.54|254.7|254.22|248.82|248.64|8158763
1518998400000|2018-02-19 00:00:00|251.76|249.66|248.88|248.76|251.76|250.44|248.04|247.86|4470463
1519084800000|2018-02-20 00:00:00|249.96|249.06|252.24|252.18|252.78|252.66|249.84|249.06|4508373
1519171200000|2018-02-21 00:00:00|250.14|249|253.44|253.26|254.34|254.16|249.66|249|4623886
1519257600000|2018-02-22 00:00:00|252.3|252.18|252.36|252.24|252.9|252.78|249.18|249.06|4693000
1519344000000|2018-02-23 00:00:00|252.6|251.7|250.92|250.8|252.6|251.76|249.12|249|3727103
1519603200000|2018-02-26 00:00:00|250.14|249.3|255.36|255.24|255.96|255.9|249.78|249.3|6704760
1519689600000|2018-02-27 00:00:00|256.14|255.12|256.44|256.26|256.8|256.68|253.98|253.8|5637493
1519776000000|2018-02-28 00:00:00|254.88|254.34|252.6|252.42|256.08|255.96|252.48|252.3|4279490
1519862400000|2018-03-01 00:00:00|250.26|248.94|248.7|248.58|253.68|253.5|246.6|246.48|7644550
1519948800000|2018-03-02 00:00:00|245.28|244.92|245.88|245.76|246.54|246.36|243.36|243|6466500
1520208000000|2018-03-05 00:00:00|245.1|244.74|245.94|245.82|246.72|246.3|240.24|240|12078946
1520294400000|2018-03-06 00:00:00|248.4|247.56|248.1|247.98|252.9|252.84|247.98|247.56|7510583
1520380800000|2018-03-07 00:00:00|271.92|271.14|277.74|277.56|286.08|285.72|265.74|264.48|24526586
1520467200000|2018-03-08 00:00:00|278.16|277.08|277.5|277.44|284.34|284.1|273.54|273.18|12570186
1520553600000|2018-03-09 00:00:00|276.24|275.46|277.56|277.38|277.86|277.74|271.86|271.74|10941433
1520812800000|2018-03-12 00:00:00|279.54|278.16|273.18|273.06|279.54|279.12|272.94|272.88|6567640
1520899200000|2018-03-13 00:00:00|273.6|273|271.02|270.96|275.82|275.7|269.76|269.7|8050133
1520985600000|2018-03-14 00:00:00|270.78|270.12|271.14|271.02|272.58|272.52|269.64|269.4|6096093
1521072000000|2018-03-15 00:00:00|270.96|270.6|273.3|273.18|274.44|274.26|270.24|270|4536033
1521158400000|2018-03-16 00:00:00|274.44|272.04|270.06|270|275.64|275.58|270.06|270|5678166
1521417600000|2018-03-19 00:00:00|269.76|269.16|267.84|267.72|270|269.82|267|266.82|4399276
1521504000000|2018-03-20 00:00:00|268.5|268.08|271.56|271.38|272.52|272.46|268.38|268.08|4475976
1521590400000|2018-03-21 00:00:00|271.32|270.48|267.6|267.48|271.32|270.54|266.28|266.1|4839836
1521676800000|2018-03-22 00:00:00|266.4|265.8|264.24|264.06|267.48|267.36|263.04|262.92|8166656
1521763200000|2018-03-23 00:00:00|263.46|262.68|258|257.88|263.88|263.7|257.94|257.88|7960196
1522018800000|2018-03-25 23:00:00|259.68|259.14|260.52|260.34|263.34|263.16|256.74|256.5|6543976
1522105200000|2018-03-26 23:00:00|264.96|263.82|262.26|262.14|266.4|266.22|260.46|259.86|6808970
1522191600000|2018-03-27 23:00:00|260.16|259.68|261|260.94|263.82|263.64|258.36|258.18|7286626
1522278000000|2018-03-28 23:00:00|262.86|262.02|261.9|261.72|263.34|263.28|261.78|261.6|4948140
1522710000000|2018-04-02 23:00:00|260.4|259.32|256.92|256.8|260.4|259.8|255.78|255.6|7703830
1522796400000|2018-04-03 23:00:00|255.72|255.18|250.44|250.32|257.52|257.16|247.62|247.5|13676543
1522882800000|2018-04-04 23:00:00|255.66|255.12|259.56|259.44|259.68|259.5|255.48|255.12|7288743
1522969200000|2018-04-05 23:00:00|259.26|258.54|259.98|259.86|261.42|261.24|256.86|256.68|5508676
1523228400000|2018-04-08 23:00:00|262.14|260.88|262.92|262.8|271.14|270.12|261.84|260.88|6544513
1523314800000|2018-04-09 23:00:00|265.8|265.08|265.86|265.74|266.1|266.04|262.98|262.86|3207103
1523401200000|2018-04-10 23:00:00|266.82|265.5|266.1|265.98|266.88|266.7|264.54|264.42|3352810
1523487600000|2018-04-11 23:00:00|266.16|265.62|264.18|264.12|266.64|266.28|263.46|263.28|4077333
1523574000000|2018-04-12 23:00:00|263.16|262.5|260.28|260.16|264.6|264.12|257.88|257.64|10509080
1523833200000|2018-04-15 23:00:00|261.24|260.76|263.58|263.46|266.64|266.52|260.04|259.68|9310073
1523919600000|2018-04-16 23:00:00|262.32|261.78|258.36|258.24|262.32|262.08|255.78|255.72|7183543
1524006000000|2018-04-17 23:00:00|260.28|259.38|260.64|260.46|261.9|261.78|258.3|258.18|6788220
1524092400000|2018-04-18 23:00:00|262.2|261.42|262.86|262.74|264.78|264.72|260.94|260.88|5380293
1524178800000|2018-04-19 23:00:00|264.18|262.92|259.68|259.62|264.18|263.52|256.26|255.96|8309356
1524438000000|2018-04-22 23:00:00|261.06|260.4|256.32|256.26|261.06|260.46|255.42|255.36|6893140
1524524400000|2018-04-23 23:00:00|257.34|256.8|256.56|256.44|258.6|258.3|254.88|254.7|8461540
1524610800000|2018-04-24 23:00:00|254.76|253.56|252.84|252.72|255|254.88|251.04|250.98|6114240
1524697200000|2018-04-25 23:00:00|252.24|252.12|253.08|252.96|253.5|253.32|250.68|250.56|5427853
1524783600000|2018-04-26 23:00:00|254.28|253.08|252.36|252.18|254.28|253.56|249.48|249.24|7456210
1525042800000|2018-04-29 23:00:00|252.6|252.36|251.94|251.82|254.4|254.34|251.52|251.46|3200093
1525129200000|2018-04-30 23:00:00|252.3|250.62|252.54|252.36|256.32|255.9|251.82|250.62|4315120
1525215600000|2018-05-01 23:00:00|253.62|251.64|251.34|251.22|254.1|253.92|249.48|249.42|10078230
1525302000000|2018-05-02 23:00:00|248.94|248.4|249.06|248.94|250.26|249.96|242.22|241.5|10568573
1525388400000|2018-05-03 23:00:00|251.04|250.68|250.92|250.86|253.32|253.2|250.2|250.08|6216060
1525734000000|2018-05-07 23:00:00|250.98|250.56|253.14|253.02|253.62|253.56|247.44|247.08|7909026
1525820400000|2018-05-08 23:00:00|253.86|252.6|249.3|249.18|253.86|253.38|248.7|248.64|9323106
1525906800000|2018-05-09 23:00:00|251.28|250.5|247.8|247.68|252.84|252.66|247.32|247.26|8348820
1525993200000|2018-05-10 23:00:00|247.98|247.44|250.74|250.62|251.94|251.82|245.64|245.58|9036896
1526252400000|2018-05-13 23:00:00|251.7|251.04|247.86|247.74|251.7|251.52|247.26|247.2|4693346
1526338800000|2018-05-14 23:00:00|247.92|247.14|252.12|252.06|253.98|253.92|247.86|247.14|7341083
1526425200000|2018-05-15 23:00:00|251.58|250.74|252.24|252.12|253.8|253.38|249.48|249.36|6916520
1526511600000|2018-05-16 23:00:00|252|251.1|250.98|250.86|252.12|251.76|248.64|248.58|7418230
1526598000000|2018-05-17 23:00:00|252.24|251.58|256.92|256.8|257.7|257.52|251.34|251.16|8250376
1526857200000|2018-05-20 23:00:00|258|257.7|259.02|258.96|259.08|258.96|255.18|255.12|4530273
1526943600000|2018-05-21 23:00:00|259.14|258.78|259.92|259.74|261.12|261|258.3|258.06|7323840
1527030000000|2018-05-22 23:00:00|259.26|258.36|255.54|255.36|260.16|260.1|254.16|254.1|6903060
1527116400000|2018-05-23 23:00:00|256.56|255.78|255.06|254.94|257.28|257.16|254.28|254.22|10940993
1527202800000|2018-05-24 23:00:00|256.2|255.24|253.32|253.2|256.62|256.5|252|251.88|7585490
1527548400000|2018-05-28 23:00:00|252.66|251.04|248.4|248.28|252.66|251.46|246.78|246.66|10715416
1527634800000|2018-05-29 23:00:00|248.16|247.56|246.06|245.88|248.16|247.92|245.46|245.4|8479356
1527721200000|2018-05-30 23:00:00|246|245.76|247.56|247.5|249.42|249.24|245.34|245.16|6638723
1527807600000|2018-05-31 23:00:00|249.48|249.06|250.68|250.56|252.42|252.36|248.82|248.64|12092720
1528066800000|2018-06-03 23:00:00|252.18|251.52|251.46|251.34|252.6|252.42|250.56|250.5|6528853
1528153200000|2018-06-04 23:00:00|250.38|250.02|249.96|249.84|252.3|252.18|249.84|249.72|6812146
1528239600000|2018-06-05 23:00:00|250.08|249.06|248.82|248.76|250.32|250.26|247.32|246.96|5074800
1528326000000|2018-06-06 23:00:00|250.92|249.9|250.14|250.02|252.48|252.42|249.42|249.3|9457470
1528412400000|2018-06-07 23:00:00|249.48|248.7|250.02|249.96|251.82|251.76|245.82|245.7|6809483
1528671600000|2018-06-10 23:00:00|251.82|250.86|250.08|249.9|251.82|250.86|245.34|244.98|11385856
1528758000000|2018-06-11 23:00:00|251.7|249.6|252.36|252.18|253.98|253.8|248.88|248.82|8279106
1528844400000|2018-06-12 23:00:00|252|251.16|248.94|248.76|253.2|252.96|248.22|248.16|8363070
1528930800000|2018-06-13 23:00:00|256.5|256.02|265.02|264.9|265.2|265.08|253.74|253.5|19138143
1529017200000|2018-06-14 23:00:00|299.7|296.94|287.88|287.76|303.3|302.7|284.58|284.4|43869730
1529276400000|2018-06-17 23:00:00|285.9|285.6|278.94|278.82|285.9|285.6|273.48|273.36|14804130
1529362800000|2018-06-18 23:00:00|277.5|277.26|275.46|275.28|277.68|277.56|274.2|274.02|6584283
1529449200000|2018-06-19 23:00:00|276.9|276.3|278.52|278.4|278.94|278.82|274.2|274.08|6388746
1529535600000|2018-06-20 23:00:00|282.54|281.88|277.56|277.44|282.54|282.06|276|275.88|7549466
1529622000000|2018-06-21 23:00:00|278.52|277.62|282.12|282|282.6|282.42|278.16|277.56|7447623
1529881200000|2018-06-24 23:00:00|282|279.96|275.04|274.98|282.3|282.06|275.04|274.98|6325883
1529967600000|2018-06-25 23:00:00|276.06|275.4|279.48|279.3|280.44|280.32|274.08|273.9|6767770
1530054000000|2018-06-26 23:00:00|279.42|279|287.7|287.52|288.36|288.24|277.44|277.08|10059020
1530140400000|2018-06-27 23:00:00|288|286.98|288|287.94|292.2|292.08|286.32|286.26|10989686
1530226800000|2018-06-28 23:00:00|292.44|289.56|297.6|297.48|298.62|298.5|291|289.56|9580563
1530486000000|2018-07-01 23:00:00|297.3|292.56|292.26|292.14|297.3|296.04|291.06|290.88|6116413
1530572400000|2018-07-02 23:00:00|293.4|292.62|293.28|293.22|294.72|294.18|289.56|289.44|6763610
1530658800000|2018-07-03 23:00:00|292.2|290.1|292.26|292.2|292.86|292.74|289.44|289.2|3575226
1530745200000|2018-07-04 23:00:00|293.4|292.62|295.98|295.86|297|296.94|292.44|292.2|6915153
1530831600000|2018-07-05 23:00:00|293.82|292.08|295.62|295.5|295.86|295.74|291.78|291.66|6166843
1531090800000|2018-07-08 23:00:00|296.76|295.68|296.64|296.52|298.2|297.96|294.12|294.06|5093253
1531177200000|2018-07-09 23:00:00|296.46|296.28|298.32|298.2|300|299.88|293.22|293.16|7030223
1531263600000|2018-07-10 23:00:00|295.02|294.48|294.48|294.36|296.46|296.28|291.06|290.82|4348293
1531350000000|2018-07-11 23:00:00|295.62|294.72|297.12|297|298.92|298.74|294.18|294.06|4933916
1531436400000|2018-07-12 23:00:00|299.1|298.02|297.42|297.3|301.2|301.05|297.12|297.06|6102803
1531695600000|2018-07-15 23:00:00|297.9|296.94|294.66|294.6|300.6|300.3|293.22|293.16|5202436
1531782000000|2018-07-16 23:00:00|295.26|294.66|294.54|294.42|296.76|296.64|291.66|291.48|7071393
1531868400000|2018-07-17 23:00:00|296.46|294.48|296.1|295.98|298.32|298.14|295.14|294.42|4558023
1531954800000|2018-07-18 23:00:00|296.4|295.32|298.98|298.86|299.82|299.7|295.08|294.72|4262183
1532041200000|2018-07-19 23:00:00|299.4|298.32|297|296.88|299.46|298.8|291.96|291.84|3744710
1532300400000|2018-07-22 23:00:00|297.12|295.92|294.84|294.72|297.24|296.82|293.64|293.34|2416636
1532386800000|2018-07-23 23:00:00|296.52|295.68|296.94|296.76|297.48|297.36|292.08|291.9|5081933
1532473200000|2018-07-24 23:00:00|296.64|295.74|296.88|296.76|297.78|297.66|294.3|294.18|4258876
1532559600000|2018-07-25 23:00:00|298.38|297.36|298.98|298.8|300.15|300|295.98|295.8|2768883
1532646000000|2018-07-26 23:00:00|299.7|298.92|298.44|298.26|300.15|300|295.92|295.8|2973363
1532905200000|2018-07-29 23:00:00|297.42|296.4|297.18|297.06|298.32|298.2|294.18|294|3224013
1532991600000|2018-07-30 23:00:00|297.78|297|297.96|297.9|300.15|300|296.22|296.04|3831650
1533078000000|2018-07-31 23:00:00|298.38|297.66|296.76|296.64|300.3|300.15|294|293.94|7793680
1533164400000|2018-08-01 23:00:00|310.95|306.15|317.55|317.25|319.8|319.5|289.92|289.08|23359803
1533250800000|2018-08-02 23:00:00|319.2|318.3|329.25|329.1|331.5|331.2|319.05|318.3|16961703
1533510000000|2018-08-05 23:00:00|328.2|327.75|325.35|325.05|328.95|327.9|324.15|324|6131643
1533596400000|2018-08-06 23:00:00|324.6|324|326.1|325.95|329.7|329.4|321.9|321.3|7791883
1533682800000|2018-08-07 23:00:00|325.5|324.6|327.15|326.85|327.9|327.6|325.05|324.6|5701000
1533769200000|2018-08-08 23:00:00|325.65|324.9|325.05|324.9|326.55|326.25|322.95|322.8|4438923
1533855600000|2018-08-09 23:00:00|315|314.25|312.45|312.15|318.45|318.15|312.45|312.15|7458040
1534114800000|2018-08-12 23:00:00|312|310.65|311.55|311.25|312.45|312.3|310.5|310.35|4628803
1534201200000|2018-08-13 23:00:00|312.75|312|310.8|310.65|314.1|313.95|310.05|309.75|3757596
1534287600000|2018-08-14 23:00:00|313.65|310.8|300.15|300|313.65|311.55|299.88|299.82|5342456
1534374000000|2018-08-15 23:00:00|303.75|303.15|304.95|304.8|306.6|306.3|303|302.85|5516030
1534460400000|2018-08-16 23:00:00|305.25|303.45|307.2|307.05|307.5|307.35|303.6|303.3|4972540
1534719600000|2018-08-19 23:00:00|308.1|306.9|309.6|309.3|310.35|310.2|304.95|304.8|4203470
1534806000000|2018-08-20 23:00:00|308.85|307.95|307.05|306.9|309.3|309|306|305.85|3185940
1534892400000|2018-08-21 23:00:00|305.25|304.35|304.65|304.5|307.05|306.9|302.7|302.4|4571003
1534978800000|2018-08-22 23:00:00|305.7|305.1|302.7|302.4|306|305.85|302.55|301.5|4504030
1535065200000|2018-08-23 23:00:00|302.55|300.3|303.45|303.3|304.5|304.35|301.2|300.3|3734350
1535410800000|2018-08-27 23:00:00|307.35|304.8|303.75|303.6|307.35|305.4|300.75|300.6|5787773
1535497200000|2018-08-28 23:00:00|304.95|304.05|304.65|304.35|306.3|306.15|303.45|303.3|5194140
1535583600000|2018-08-29 23:00:00|305.55|305.1|304.65|304.5|305.55|305.1|301.2|301.05|4953360
1535670000000|2018-08-30 23:00:00|304.5|303.75|301.8|301.65|304.5|304.05|301.65|301.5|5629096
1535929200000|2018-09-02 23:00:00|301.95|301.8|303|302.85|304.05|303.75|301.5|301.35|4046483
1536015600000|2018-09-03 23:00:00|303.6|303|300.15|300|304.95|304.35|299.52|299.4|5299580
1536102000000|2018-09-04 23:00:00|300.9|298.68|289.86|289.74|301.2|300.75|289.26|289.08|9943773
1536188400000|2018-09-05 23:00:00|289.8|288.78|292.56|292.5|296.1|295.98|289.44|288.42|8917793
1536274800000|2018-09-06 23:00:00|293.34|293.1|290.82|290.7|294.6|294.54|287.4|287.28|10304933
1536534000000|2018-09-09 23:00:00|292.44|291.06|291.78|291.72|293.4|293.34|288.78|288.6|7863343
1536620400000|2018-09-10 23:00:00|293.22|291.6|291.78|291.66|293.58|292.44|289.74|289.62|5472583
1536706800000|2018-09-11 23:00:00|293.34|291.54|288.42|288.3|293.34|292.08|278.7|277.74|17923153
1536793200000|2018-09-12 23:00:00|287.94|286.56|285.96|285.84|288.12|287.58|283.74|283.68|6413066
1536879600000|2018-09-13 23:00:00|288|287.16|294.6|294.48|294.84|294.72|287.7|287.16|9151530
1537138800000|2018-09-16 23:00:00|293.94|292.62|294.72|294.6|295.56|295.44|291.12|290.94|5624376
1537225200000|2018-09-17 23:00:00|294.18|293.94|293.52|293.4|295.62|295.5|293.28|293.22|5392176
1537311600000|2018-09-18 23:00:00|294.3|293.46|296.22|296.04|297.48|297.36|292.92|292.86|5789756
1537398000000|2018-09-19 23:00:00|297.3|296.22|298.5|298.38|298.8|298.68|295.02|294.84|5707443
1537484400000|2018-09-20 23:00:00|299.7|299.4|296.94|296.82|300|299.88|295.56|295.44|6875093
1537743600000|2018-09-23 23:00:00|295.5|295.5|298.44|298.38|298.98|298.92|294.42|294.24|4404596
1537830000000|2018-09-24 23:00:00|299.58|298.86|296.82|296.7|299.76|299.1|295.5|295.38|5994920
1537916400000|2018-09-25 23:00:00|297.84|296.94|296.34|296.28|298.86|298.74|295.26|294.96|6347066
1538002800000|2018-09-26 23:00:00|296.28|295.5|289.86|289.2|299.52|299.28|289.32|289.2|7197293
1538089200000|2018-09-27 23:00:00|290.22|289.08|296.82|296.64|298.62|298.56|289.44|288.9|9124806
1538348400000|2018-09-30 23:00:00|295.8|295.08|295.5|295.44|296.04|295.98|292.02|291.96|7227766
1538434800000|2018-10-01 23:00:00|294|293.34|295.86|295.74|296.34|296.28|292.44|292.32|4466616
1538521200000|2018-10-02 23:00:00|296.28|295.44|295.2|295.08|296.46|296.22|294.24|294.06|3471420
1538607600000|2018-10-03 23:00:00|293.94|293.4|290.82|290.58|294.18|294|288.9|288.72|4066823
1538694000000|2018-10-04 23:00:00|291|290.1|288.18|288.12|291.66|291.54|287.76|287.64|4730063
1538953200000|2018-10-07 23:00:00|287.88|287.16|276.72|276.54|287.88|287.58|275.16|274.98|8124576
1539039600000|2018-10-08 23:00:00|277.62|276.9|279|278.82|279.06|278.94|275.88|275.76|8156196
1539126000000|2018-10-09 23:00:00|278.1|277.38|266.76|266.58|278.1|277.44|265.74|265.68|10756743
1539212400000|2018-10-10 23:00:00|262.98|262.26|261.24|261.12|264.12|264|260.04|259.98|9305983
1539298800000|2018-10-11 23:00:00|263.7|262.98|263.1|262.98|264.48|264.36|261.66|261.54|7433443
1539558000000|2018-10-14 23:00:00|262.14|261.66|260.1|259.98|264.6|263.88|259.14|259.08|7883046
1539644400000|2018-10-15 23:00:00|260.7|259.86|268.56|268.44|268.92|268.86|259.44|259.08|9162343
1539730800000|2018-10-16 23:00:00|270.6|269.64|267.36|267.24|272.1|271.74|266.22|266.04|8305963
1539817200000|2018-10-17 23:00:00|268.14|267|262.5|262.44|268.44|268.32|262.44|262.38|6725300
1539903600000|2018-10-18 23:00:00|262.2|261.12|262.62|262.5|265.32|265.08|260.82|260.34|5946446
1540162800000|2018-10-21 23:00:00|263.52|262.62|258.42|258.3|263.52|262.74|258|257.88|4447170
1540249200000|2018-10-22 23:00:00|255.54|255.06|252.78|252.66|256.56|256.14|250.68|250.5|15370513
1540335600000|2018-10-23 23:00:00|254.46|253.8|252.36|252.24|260.46|260.34|251.28|251.16|9237246
1540422000000|2018-10-24 23:00:00|249.54|249.3|262.2|261.96|262.8|262.74|249.54|249.3|8826893
1540508400000|2018-10-25 23:00:00|260.88|258.78|252.54|252.3|260.88|259.56|224.16|223.98|30461816
1540771200000|2018-10-29 00:00:00|256.8|255.66|249.54|249.42|261.6|261.54|249.54|249.36|13556050
1540857600000|2018-10-30 00:00:00|250.08|249.48|246|245.88|251.4|251.22|241.62|241.56|16975313
1540944000000|2018-10-31 00:00:00|249.24|248.88|252.66|252.54|256.8|256.68|247.92|247.26|8337056
1541030400000|2018-11-01 00:00:00|251.52|249.6|250.92|250.8|252.96|252.78|246.9|246.54|11624080
1541116800000|2018-11-02 00:00:00|255.78|255.48|250.08|249.96|257.04|256.68|247.8|247.68|9912233
1541376000000|2018-11-05 00:00:00|252.54|251.58|247.56|247.44|252.54|251.64|246.9|246.78|6349970
1541462400000|2018-11-06 00:00:00|248.46|247.8|248.88|248.7|251.1|250.92|244.74|244.56|6352276
1541548800000|2018-11-07 00:00:00|249.84|248.76|251.46|251.34|254.1|253.98|249.78|248.76|5330053
1541635200000|2018-11-08 00:00:00|253.44|251.7|249.36|249.18|253.44|252.96|249|248.94|5338180
1541721600000|2018-11-09 00:00:00|249.6|248.7|244.74|244.56|249.6|249.12|243.06|242.94|7280963
1541980800000|2018-11-12 00:00:00|247.2|246.72|246.3|246.18|251.58|251.46|245.7|245.58|5947376
1542067200000|2018-11-13 00:00:00|247.56|246.24|246.54|246.36|249.72|249.54|244.02|243.9|6438593
1542153600000|2018-11-14 00:00:00|245.64|244.74|243.54|243.36|246.12|246|239.34|239.16|6127463
1542240000000|2018-11-15 00:00:00|244.68|243.48|243.84|243.66|249.3|249|242.22|242.1|5895936
1542326400000|2018-11-16 00:00:00|244.86|243.9|241.74|241.56|246.3|246.06|239.28|239.16|8618983
1542585600000|2018-11-19 00:00:00|241.68|240.9|239.7|239.52|242.58|242.4|236.22|235.8|6674343
1542672000000|2018-11-20 00:00:00|239.94|237.84|235.74|235.62|240.36|238.98|234.12|234|10024503
1542758400000|2018-11-21 00:00:00|236.7|235.92|244.86|244.74|245.52|245.46|234|233.82|11283163
1542844800000|2018-11-22 00:00:00|245.64|244.68|240.42|240.3|245.64|245.16|238.62|238.5|4928933
1542931200000|2018-11-23 00:00:00|240|239.82|244.2|244.08|244.26|244.14|237.42|237.3|6828946
1543190400000|2018-11-26 00:00:00|246.36|244.92|252.48|252.36|252.54|252.48|244.98|244.62|9751570
1543276800000|2018-11-27 00:00:00|252.6|251.46|250.8|250.68|252.96|252.78|249.06|248.94|8934573
1543363200000|2018-11-28 00:00:00|252|250.86|249.48|249.36|252.06|251.64|247.74|247.68|8757516
1543449600000|2018-11-29 00:00:00|251.64|249.96|255.54|255.42|256.44|256.32|249.96|249.9|7738716
1543536000000|2018-11-30 00:00:00|255.42|253.98|252.42|252.3|256.74|256.62|252.36|252.3|5492226
1543795200000|2018-12-03 00:00:00|258.6|258.3|264.78|264.66|265.56|265.5|258.24|257.82|10498676
1543881600000|2018-12-04 00:00:00|258|257.7|257.88|257.82|262.2|262.02|255.66|255.6|12967170
1543968000000|2018-12-05 00:00:00|254.82|253.86|249.06|248.94|257.76|257.46|248.7|248.58|9309596
1544054400000|2018-12-06 00:00:00|246.66|246|237.48|237.36|247.08|246.84|236.4|236.28|8505013
1544140800000|2018-12-07 00:00:00|240.54|239.16|237.84|237.78|245.46|245.34|237.6|237.54|8922633
1544400000000|2018-12-10 00:00:00|237.72|236.76|228.24|228.06|237.9|237.48|227.64|227.52|11690640
1544486400000|2018-12-11 00:00:00|229.68|228.48|234.84|234.72|236.1|235.98|229.2|228.48|12788560
1544572800000|2018-12-12 00:00:00|237.9|235.62|245.16|245.04|246.24|246.12|236.46|235.62|13451500
1544659200000|2018-12-13 00:00:00|244.74|243.12|245.88|245.76|248.1|247.8|242.64|242.52|8103480
1544745600000|2018-12-14 00:00:00|242.22|241.8|241.92|241.86|244.38|244.26|237.66|237.6|9060100
1545004800000|2018-12-17 00:00:00|244.38|241.5|242.52|242.04|244.38|243.06|239.28|239.22|4521343
1545091200000|2018-12-18 00:00:00|242.4|241.02|243.72|243.6|245.28|245.16|239.58|239.4|4679073
1545177600000|2018-12-19 00:00:00|243.66|242.7|246.96|246.84|247.08|247.02|243.54|242.7|5091686
1545264000000|2018-12-20 00:00:00|244.02|242.28|241.98|241.92|244.02|243.42|240.06|239.94|8206006
1545350400000|2018-12-21 00:00:00|241.38|240.24|242.7|242.58|244.02|243.9|240.48|240.24|9814136
1545609600000|2018-12-24 00:00:00|245.1|238.26|240.84|240.66|245.1|242.34|239.88|238.26|1268236
1545868800000|2018-12-27 00:00:00|246.78|246.24|242.94|242.82|247.2|247.08|241.02|240.9|7362823
1545955200000|2018-12-28 00:00:00|245.4|242.88|245.64|245.46|246|245.94|242.64|242.52|2890800
1546214400000|2018-12-31 00:00:00|249.36|243.9|248.1|247.98|251.34|250.86|246.48|243.9|1495226
1546387200000|2019-01-02 00:00:00|247.5|246.06|243.36|243.3|247.5|246.48|240.96|240.72|5216766
1546473600000|2019-01-03 00:00:00|241.38|240.36|236.76|236.52|242.76|242.64|236.64|236.52|5889013
1546560000000|2019-01-04 00:00:00|241.32|236.46|247.44|247.32|247.62|247.5|237.6|236.46|8270783
1546819200000|2019-01-07 00:00:00|250.08|248.58|242.52|242.4|250.08|249.66|240.72|240.6|5990670
1546905600000|2019-01-08 00:00:00|244.5|243.36|255.78|255.66|258.78|258.66|244.08|243.36|8239830
1546992000000|2019-01-09 00:00:00|260.22|258.18|259.92|259.8|263.58|263.4|256.44|255.9|6430036
1547078400000|2019-01-10 00:00:00|257.94|255.72|257.04|256.86|257.94|257.7|253.26|252.66|4424203
1547164800000|2019-01-11 00:00:00|263.76|263.1|261.6|261.48|265.38|264.78|259.92|259.74|7577566
1547424000000|2019-01-14 00:00:00|259.92|258.54|258.78|258.6|260.64|260.52|257.7|257.64|4726910
1547510400000|2019-01-15 00:00:00|261.48|259.74|265.62|265.38|266.4|266.34|260.88|259.74|4603300
1547596800000|2019-01-16 00:00:00|266.94|262.92|264.54|264.36|267|266.1|261.12|261.06|5895120
1547683200000|2019-01-17 00:00:00|263.82|263.04|259.08|258.96|265.08|264.96|256.26|256.2|6338330
1547769600000|2019-01-18 00:00:00|262.56|258.78|268.38|268.26|268.74|268.68|260.76|258.78|7175306
1548028800000|2019-01-21 00:00:00|267.6|266.7|269.58|269.46|270.36|270.24|267.48|266.7|2042993
1548115200000|2019-01-22 00:00:00|270.54|266.1|267.42|267.3|270.6|269.4|265.02|264.96|4835823
1548201600000|2019-01-23 00:00:00|266.16|265.5|262.8|262.62|267|266.4|261.42|261.3|3678913
1548288000000|2019-01-24 00:00:00|265.26|263.04|262.02|261.96|265.26|263.64|260.1|259.98|6040330
1548374400000|2019-01-25 00:00:00|262.98|262.62|260.82|260.7|264.3|264.18|260.34|260.22|4532700
1548633600000|2019-01-28 00:00:00|259.08|257.94|257.82|257.7|261.12|261|257.64|257.52|6112270
1548720000000|2019-01-29 00:00:00|258.66|257.52|261.3|261.18|263.34|263.22|257.46|257.16|5380990
1548806400000|2019-01-30 00:00:00|262.26|261|265.68|265.56|266.46|266.28|261.12|260.76|4568793
1548892800000|2019-01-31 00:00:00|266.94|266.64|264.72|264.6|269.58|269.46|263.7|263.58|4845280
1548979200000|2019-02-01 00:00:00|266.76|265.56|269.52|269.4|272.16|271.92|266.58|265.56|9400336
1549238400000|2019-02-04 00:00:00|269.88|269.28|268.56|268.44|272.1|271.98|267.24|267.06|3960610
1549324800000|2019-02-05 00:00:00|270.78|269.64|274.62|274.44|275.4|275.34|266.4|265.98|5920336
1549411200000|2019-02-06 00:00:00|272.46|271.74|272.7|272.52|274.86|274.74|271.02|270.9|4468446
1549497600000|2019-02-07 00:00:00|273.06|271.02|271.2|271.02|275.22|275.1|271.02|270.9|3581870
1549584000000|2019-02-08 00:00:00|271.44|269.1|270|269.82|273.06|272.94|269.16|268.62|3422380
1549843200000|2019-02-11 00:00:00|273.06|271.62|274.38|274.32|275.1|274.98|270.78|270.66|3652716
1549929600000|2019-02-12 00:00:00|275.16|273.12|273.18|272.94|275.16|274.74|270.72|270.6|5328523
1550016000000|2019-02-13 00:00:00|279.66|278.7|282.48|282.36|284.76|284.64|278.34|278.1|6983463
1550102400000|2019-02-14 00:00:00|284.94|283.62|285.18|284.94|288.3|288.24|283.56|283.5|4917210
1550188800000|2019-02-15 00:00:00|286.14|284.16|290.76|290.64|291.12|291|283.2|283.02|5502803
1550448000000|2019-02-18 00:00:00|292.14|290.28|291.06|290.88|292.14|291.6|288.6|288.48|3230883
1550534400000|2019-02-19 00:00:00|290.64|290.22|292.5|292.44|293.16|293.1|288.36|288.12|6116580
1550620800000|2019-02-20 00:00:00|292.98|290.88|296.52|296.4|296.94|296.88|292.32|290.88|5917723
1550707200000|2019-02-21 00:00:00|297.96|295.86|293.58|293.4|297.96|296.94|292.56|292.5|5622346
1550793600000|2019-02-22 00:00:00|294.9|294.6|295.02|294.84|297.36|297.18|293.82|293.64|3743466
1551052800000|2019-02-25 00:00:00|297.48|294.72|293.7|293.52|297.48|295.08|291.66|291.42|4657803
1551139200000|2019-02-26 00:00:00|292.86|291.24|292.62|292.5|292.98|292.92|288.54|288.3|6517293
1551225600000|2019-02-27 00:00:00|285.48|284.52|294.66|294.54|294.84|294.66|285.48|284.52|6085626
1551312000000|2019-02-28 00:00:00|297|292.98|289.44|289.2|303|301.05|278.94|278.04|22433223
1551398400000|2019-03-01 00:00:00|291.78|290.58|272.76|272.64|291.78|291.24|270|269.76|13531190
1551657600000|2019-03-04 00:00:00|272.94|271.5|268.5|268.26|272.94|272.52|263.28|263.22|13923063
1551744000000|2019-03-05 00:00:00|267.36|266.64|274.38|274.14|274.38|274.26|267.36|266.64|6723886
1551830400000|2019-03-06 00:00:00|273.24|273|270.24|270.12|275.76|275.52|268.92|268.8|6824146
1551916800000|2019-03-07 00:00:00|271.2|268.56|269.88|269.82|271.26|270.9|267.78|267|6182730
1552003200000|2019-03-08 00:00:00|268.2|267.48|264.72|264.54|269.1|268.92|262.38|262.26|4603680
1552262400000|2019-03-11 00:00:00|269.28|267.06|265.74|265.56|270.06|270|263.4|263.28|5197620
1552348800000|2019-03-12 00:00:00|267|265.86|266.52|266.4|267|266.64|262.86|262.74|4882813
1552435200000|2019-03-13 00:00:00|265.5|264.36|266.7|266.52|267.42|267.3|263.04|262.86|5427120
1552521600000|2019-03-14 00:00:00|267.36|266.7|269.7|269.64|269.82|269.76|265.5|265.32|3674286
1552608000000|2019-03-15 00:00:00|270.54|269.04|269.64|269.46|271.5|271.44|268.26|268.2|6014326
1552867200000|2019-03-18 00:00:00|275.16|274.68|272.28|272.1|275.16|274.68|269.52|269.4|6522306
1552953600000|2019-03-19 00:00:00|273.06|272.16|275.58|275.46|276.6|276.54|271.68|271.56|2818670
1553040000000|2019-03-20 00:00:00|276.06|275.28|276.3|276.24|277.26|277.2|274.68|274.44|4101213
1553126400000|2019-03-21 00:00:00|277.08|274.74|277.86|277.8|279.3|279.18|275.7|274.74|4894140
1553212800000|2019-03-22 00:00:00|279.06|277.62|271.74|271.62|279.3|279.18|270.96|270.9|6767146
1553472000000|2019-03-25 00:00:00|270.6|270.06|268.44|268.32|271.38|270.84|263.4|263.16|9055890
1553558400000|2019-03-26 00:00:00|264|263.28|267.84|267.72|269.7|269.58|261.36|261.24|8579763
1553644800000|2019-03-27 00:00:00|269.94|269.64|268.02|267.9|271.32|271.14|266.88|266.76|3980720
1553731200000|2019-03-28 00:00:00|268.68|267.6|270.06|269.88|271.68|271.62|267.72|267.36|4437700
1553817600000|2019-03-29 00:00:00|272.34|270.72|271.44|271.44|273.06|272.7|269.94|269.76|4012256
1554073200000|2019-03-31 23:00:00|273.48|271.8|274.68|274.62|275.82|275.7|272.34|271.8|10168926
1554159600000|2019-04-01 23:00:00|272.1|271.86|271.68|271.62|275.34|275.1|268.2|267.48|11482946
1554246000000|2019-04-02 23:00:00|273|272.04|272.4|272.28|273|272.88|267.6|267.48|8018826
1554332400000|2019-04-03 23:00:00|273.54|272.64|270.96|270.78|273.54|272.64|270.36|270.3|6470596
1554418800000|2019-04-04 23:00:00|271.62|270.6|278.22|278.04|278.34|278.28|271.44|270.6|11427893
1554678000000|2019-04-07 23:00:00|277.5|276.42|273.3|273.24|277.5|276.96|272.16|272.04|6638893
1554764400000|2019-04-08 23:00:00|272.82|271.62|270.3|270.18|272.82|272.16|269.28|269.16|5577930
1554850800000|2019-04-09 23:00:00|270|269.7|266.7|266.52|270|269.7|265.74|265.62|6630270
1554937200000|2019-04-10 23:00:00|268.38|267.3|264.36|264.24|268.38|267.9|262.92|262.86|4947116
1555023600000|2019-04-11 23:00:00|265.38|264.12|266.88|266.76|268.44|268.38|264.48|264.12|6245443
1555282800000|2019-04-14 23:00:00|268.92|266.1|267.96|267.84|269.58|269.4|266.94|266.1|4827666
1555369200000|2019-04-15 23:00:00|267.72|266.88|270.24|270.12|270.36|270.24|266.7|266.52|4754666
1555455600000|2019-04-16 23:00:00|270.54|269.16|272.16|272.04|274.14|273.96|269.94|269.16|5367216
1555542000000|2019-04-17 23:00:00|273.06|272.22|271.92|271.86|273.06|272.88|271.14|270.96|3685443
1555974000000|2019-04-22 23:00:00|273.72|273.06|275.46|275.34|276.3|276.24|271.5|271.38|5984966
1556060400000|2019-04-23 23:00:00|274.86|274.26|276.18|276.06|276.84|276.78|273.78|273.66|6717733
1556146800000|2019-04-24 23:00:00|276.42|274.86|277.92|277.8|278.16|278.04|274.2|274.08|5867770
1556233200000|2019-04-25 23:00:00|278.94|277.14|275.22|275.16|278.94|277.86|274.14|274.08|6204900
1556492400000|2019-04-28 23:00:00|275.64|275.1|276.3|276.18|277.5|277.44|274.56|274.44|5238823
1556578800000|2019-04-29 23:00:00|275.28|274.98|275.28|275.16|276.84|276.48|273.18|273.06|5437383
1556665200000|2019-04-30 23:00:00|276.66|273.9|274.02|273.9|276.66|275.22|271.74|271.62|2135010
1556751600000|2019-05-01 23:00:00|273.18|272.34|276.66|276.54|279.78|279.66|272.34|271.98|9312340
1556838000000|2019-05-02 23:00:00|276.54|275.88|279.96|279.84|282.84|282.72|275.16|274.8|11961576
1557183600000|2019-05-06 23:00:00|279.6|278.82|274.2|274.08|279.6|279|273.24|273.06|7363193
1557270000000|2019-05-07 23:00:00|273.66|273.24|274.02|273.9|276|275.94|270.36|270.24|9196606
1557356400000|2019-05-08 23:00:00|272.76|271.62|273.54|273.42|276.06|276|270.54|270.42|6246126
1557442800000|2019-05-09 23:00:00|275.94|274.86|276.06|275.94|278.7|278.52|274.38|274.26|7363736
1557702000000|2019-05-12 23:00:00|276.66|275.34|269.64|269.52|276.66|276|268.92|268.86|6704406
1557788400000|2019-05-13 23:00:00|272.04|270.42|271.38|271.26|272.7|272.64|270.18|270.06|6515610
1557874800000|2019-05-14 23:00:00|273.3|272.52|275.1|274.98|275.4|275.22|272.7|272.46|4973536
1557961200000|2019-05-15 23:00:00|275.64|274.86|280.2|280.02|280.32|280.14|273.9|273.78|7441603
1558047600000|2019-05-16 23:00:00|280.8|279.96|281.34|281.22|282.24|282.06|278.94|278.82|9193066
1558306800000|2019-05-19 23:00:00|282.24|280.02|282.36|282.24|283.26|283.2|277.8|277.62|8264963
1558393200000|2019-05-20 23:00:00|283.44|282.78|275.7|275.58|283.74|283.5|274.08|273.9|6647906
1558479600000|2019-05-21 23:00:00|277.14|276.36|277.08|276.96|277.98|277.8|272.7|272.58|8258220
1558566000000|2019-05-22 23:00:00|275.82|273.24|267|266.82|275.82|274.14|265.86|265.8|8764133
1558652400000|2019-05-23 23:00:00|269.34|267.72|265.68|265.62|269.4|268.98|264.36|264.3|7355280
1558998000000|2019-05-27 23:00:00|268.86|267.12|263.88|263.7|269.04|268.2|263.82|263.64|6418820
1559084400000|2019-05-28 23:00:00|261.48|261|258.54|258.42|262.26|261.9|256.32|256.26|7296726
1559170800000|2019-05-29 23:00:00|261.06|259.92|261.36|261.24|262.08|262.02|259.68|259.5|4254783
1559257200000|2019-05-30 23:00:00|258.84|258.18|258.18|258.06|259.08|258.66|254.7|254.64|7064613
1559516400000|2019-06-02 23:00:00|257.4|256.26|260.22|260.16|260.82|260.7|253.38|253.26|6827636
1559602800000|2019-06-03 23:00:00|259.32|258.24|263.94|263.88|264.9|264.84|257.88|257.7|6903830
1559689200000|2019-06-04 23:00:00|264.66|263.28|265.14|265.02|267.6|267.54|263.4|262.98|5834383
1559775600000|2019-06-05 23:00:00|267.06|264.12|268.74|268.62|270.72|270.66|265.74|264.12|5851906
1559862000000|2019-06-06 23:00:00|269.04|268.14|272.22|272.16|273.6|273.48|268.5|268.14|5183273
1560121200000|2019-06-09 23:00:00|273.3|272.7|270.24|270.18|274.14|273.9|269.04|268.92|5383530
1560207600000|2019-06-10 23:00:00|272.16|269.04|270.18|270.12|274.08|273.9|270|269.04|6882796
1560294000000|2019-06-11 23:00:00|269.64|268.44|268.26|268.14|269.64|269.22|265.92|265.8|5743940
1560380400000|2019-06-12 23:00:00|268.86|268.08|269.58|269.46|270.12|270.06|267.12|266.82|6272720
1560466800000|2019-06-13 23:00:00|270.6|268.32|267.96|267.9|270.72|270.36|266.64|266.52|6249386
1560726000000|2019-06-16 23:00:00|269.7|268.92|272.82|272.7|273.18|273.12|267.96|267.6|4310133
1560812400000|2019-06-17 23:00:00|273|271.26|277.68|277.62|279.12|279|271.8|271.14|6118146
1560898800000|2019-06-18 23:00:00|278.82|276.3|272.28|272.22|278.82|277.26|271.86|271.8|5963173
1560985200000|2019-06-19 23:00:00|273.84|272.4|274.68|274.62|276.3|276.24|272.76|272.1|4021383
1561071600000|2019-06-20 23:00:00|273.24|272.7|263.28|263.1|273.24|272.94|263.16|262.98|11253856
1561330800000|2019-06-23 23:00:00|265.74|264.72|266.28|266.16|270.36|270.24|265.32|264.72|6828546
1561417200000|2019-06-24 23:00:00|266.76|264.72|263.28|263.16|267.12|265.5|262.56|262.5|6546170
1561503600000|2019-06-25 23:00:00|264.06|261.36|255.9|255.78|264.06|262.38|255.78|255.72|8418013
1561590000000|2019-06-26 23:00:00|257.16|255.54|253.32|253.2|257.16|256.14|251.28|251.16|7408876
1561676400000|2019-06-27 23:00:00|254.94|253.38|252.9|252.78|254.94|253.98|250.14|250.02|7675360
1561935600000|2019-06-30 23:00:00|255|254.52|257.04|256.92|257.7|257.58|254.1|254.04|8925133
1562022000000|2019-07-01 23:00:00|258.18|256.32|258.36|258.24|260.58|260.4|255.24|255.12|6878726
1562108400000|2019-07-02 23:00:00|258.48|257.16|262.56|262.5|264.24|264.12|258|257.16|5195413
1562194800000|2019-07-03 23:00:00|263.4|261.72|261|260.88|263.4|262.5|260.52|260.4|3778016
1562281200000|2019-07-04 23:00:00|262.14|260.76|258.66|258.48|262.2|262.14|257.76|257.7|5840726
1562540400000|2019-07-07 23:00:00|259.8|259.2|256.8|256.68|260.1|260.04|255.42|255.36|5674350
1562626800000|2019-07-08 23:00:00|257.04|255.42|256.74|256.56|257.28|257.22|254.58|254.46|4687496
1562713200000|2019-07-09 23:00:00|257.88|256.8|254.58|254.4|258.42|258.3|254.1|253.98|5579790
1562799600000|2019-07-10 23:00:00|255.18|253.74|253.5|253.38|255.36|254.64|251.22|251.1|5515873
1562886000000|2019-07-11 23:00:00|254.22|252.96|254.16|254.04|256.26|256.2|252.84|252.42|3971426
1563145200000|2019-07-14 23:00:00|254.1|253.56|256.14|256.02|256.32|256.2|253.92|253.5|4115006
1563231600000|2019-07-15 23:00:00|255.48|255|259.8|259.5|261.24|261.12|255.06|255|6392206
1563318000000|2019-07-16 23:00:00|261.24|258.9|261.24|261.06|263.4|263.22|260.16|258.9|5262236
1563404400000|2019-07-17 23:00:00|260.7|259.14|258.12|258.06|260.7|259.62|256.62|256.56|4551886
1563490800000|2019-07-18 23:00:00|258.3|257.76|258.36|258.24|259.68|259.56|256.8|256.68|3188670
1563750000000|2019-07-21 23:00:00|260.22|257.64|259.56|259.38|262.2|262.08|257.7|257.22|2504123
1563836400000|2019-07-22 23:00:00|261.84|259.62|263.88|263.7|264.3|264.18|260.52|259.62|2829940
1563922800000|2019-07-23 23:00:00|264.54|263.76|262.08|261.84|264.54|264|257.64|257.52|3569080
1564009200000|2019-07-24 23:00:00|264.6|264|260.76|260.58|264.66|264.54|259.14|258.96|4861226
1564095600000|2019-07-25 23:00:00|260.82|259.8|260.52|260.34|261.12|261|258.78|258.66|4571540
1564354800000|2019-07-28 23:00:00|261.06|259.32|266.22|266.04|266.22|266.1|260.16|259.32|3739293
1564441200000|2019-07-29 23:00:00|267.78|265.2|268.86|268.74|269.94|269.82|266.28|265.2|3984750
1564527600000|2019-07-30 23:00:00|265.62|264.84|259.02|258.9|265.62|265.14|257.76|257.64|4124326
1564614000000|2019-07-31 23:00:00|257.76|256.98|257.52|257.4|259.02|258.84|253.92|253.8|4207813
1564700400000|2019-08-01 23:00:00|253.98|253.26|248.46|248.28|253.98|253.68|247.86|247.74|5284336
1564959600000|2019-08-04 23:00:00|245.28|244.8|244.32|244.2|246.06|245.88|240.18|240|9052433
1565046000000|2019-08-05 23:00:00|244.38|241.26|229.02|228.9|244.38|242.94|228.42|228.36|14703710
1565132400000|2019-08-06 23:00:00|229.44|228.84|220.32|220.14|230.64|230.46|217.02|216.96|18648050
1565218800000|2019-08-07 23:00:00|223.08|221.22|231.48|231.36|231.78|231.66|222.6|221.22|17618820
1565305200000|2019-08-08 23:00:00|231.96|231.06|233.16|232.98|237.3|237.24|230.7|230.28|9039916
1565564400000|2019-08-11 23:00:00|231.6|231.42|225.3|225.12|233.16|232.8|223.98|223.8|9499683
1565650800000|2019-08-12 23:00:00|222|221.34|226.14|226.02|226.56|226.5|218.1|218.04|12156936
1565737200000|2019-08-13 23:00:00|225.78|222.96|226.2|226.02|230.46|230.28|224.28|222.96|10414803
1565823600000|2019-08-14 23:00:00|228.54|225.78|226.2|226.02|230.58|229.98|223.92|223.68|9314296
1565910000000|2019-08-15 23:00:00|227.94|226.32|226.92|226.8|228.54|228.48|225.18|225.06|5126336
1566169200000|2019-08-18 23:00:00|229.8|228.24|228.96|228.9|230.16|229.92|226.92|226.86|6238226
1566255600000|2019-08-19 23:00:00|229.62|228.48|230.64|230.58|232.56|232.44|229.08|228.48|8206883
1566342000000|2019-08-20 23:00:00|232.5|230.82|235.5|235.38|237.54|237.42|231.24|230.82|5196336
1566428400000|2019-08-21 23:00:00|235.02|233.58|228.6|228.48|235.02|234.12|227.46|227.4|6335363
1566514800000|2019-08-22 23:00:00|230.16|228.84|225.06|224.94|230.16|229.68|224.94|224.82|5871453
1566860400000|2019-08-26 23:00:00|227.28|225.96|225.48|225.36|227.28|226.38|222.42|222.36|3472690
1566946800000|2019-08-27 23:00:00|224.76|223.62|223.8|223.68|224.76|224.34|219.42|219.36|7092683
1567033200000|2019-08-28 23:00:00|223.32|219.06|226.02|225.96|226.98|226.86|221.58|219.06|5041586
1567119600000|2019-08-29 23:00:00|228.9|227.34|231.06|230.94|232.26|232.14|227.28|226.92|6842076
1567378800000|2019-09-01 23:00:00|231.18|229.98|233.1|232.98|234.36|234.24|230.88|229.98|4352973
1567465200000|2019-09-02 23:00:00|230.1|228.96|229.62|229.5|232.62|231.9|228.42|225|4087636
1567551600000|2019-09-03 23:00:00|229.8|228.18|231.6|231.42|231.72|231.6|229.08|228.18|5653303
1567638000000|2019-09-04 23:00:00|233.52|231.9|232.02|231.96|234.18|233.7|230.76|230.7|3938453
1567724400000|2019-09-05 23:00:00|233.52|232.5|236.46|236.34|237.24|237.12|231.84|231.54|4243200
1567983600000|2019-09-08 23:00:00|238.5|237.78|236.04|235.92|238.98|238.62|234.18|234|3020710
1568070000000|2019-09-09 23:00:00|234.66|233.46|243.6|243.48|243.78|243.66|233.34|233.28|8905496
1568156400000|2019-09-10 23:00:00|245.22|243.78|250.92|250.74|257.64|257.52|244.8|243.48|14476386
1568242800000|2019-09-11 23:00:00|253.08|251.46|247.56|247.44|253.08|251.64|244.98|244.5|8193366
1568329200000|2019-09-12 23:00:00|247.98|247.02|249.66|249.54|251.82|251.7|247.8|247.02|6280663
1568588400000|2019-09-15 23:00:00|248.94|246.96|243.18|243.06|248.94|247.56|241.44|241.32|5786426
1568674800000|2019-09-16 23:00:00|242.94|241.56|242.94|242.82|243.78|243.6|240.24|240.06|4765746
1568761200000|2019-09-17 23:00:00|243.72|241.74|240.78|240.6|243.72|243.18|238.98|238.5|3704433
1568847600000|2019-09-18 23:00:00|240.96|239.58|243.12|242.94|243.24|243.06|238.98|238.8|2650616
1568934000000|2019-09-19 23:00:00|236.7|236.4|237|236.88|239.88|239.58|230.88|230.52|8164330
1569193200000|2019-09-22 23:00:00|237.96|236.94|232.62|232.44|237.96|237|232.2|232.08|4063206
1569279600000|2019-09-23 23:00:00|234|232.56|233.1|232.98|234.54|234.42|230.4|230.34|4348946
1569366000000|2019-09-24 23:00:00|231.42|230.76|233.82|233.64|233.94|233.82|229.74|229.68|3002343
1569452400000|2019-09-25 23:00:00|234.54|232.92|236.76|236.58|239.22|239.1|233.88|232.92|4019023
1569538800000|2019-09-26 23:00:00|239.1|237.3|238.26|238.14|241.08|240.96|237.36|237.06|3580903
1569798000000|2019-09-29 23:00:00|238.32|237.06|238.5|238.32|240.06|239.76|237.3|237.06|2878523
1569884400000|2019-09-30 23:00:00|237.72|237.3|232.68|232.56|238.2|237.96|231.96|231.78|4080033
1569970800000|2019-10-01 23:00:00|231.24|230.52|222.3|222.18|231.24|230.82|222.06|221.94|7719033
1570057200000|2019-10-02 23:00:00|221.4|221.1|217.14|217.02|222.54|222.42|214.2|214.02|6307513
1570143600000|2019-10-03 23:00:00|219.36|218.52|218.76|218.64|219.96|219.84|216.06|215.88|4126143
1570402800000|2019-10-06 23:00:00|219.84|217.8|220.08|219.9|220.56|220.44|216.6|216.42|3816716
1570489200000|2019-10-07 23:00:00|220.5|219.6|218.58|218.52|220.86|220.74|216.06|216|2993733
1570575600000|2019-10-08 23:00:00|219.24|217.98|219.18|219.06|222.42|222.3|217.02|216.96|4157060
1570662000000|2019-10-09 23:00:00|220.74|219.24|220.74|220.62|221.76|221.58|216.84|216.6|2907930
1570748400000|2019-10-10 23:00:00|219.42|218.76|222.42|222.24|223.14|223.02|215.58|215.4|7406436
1571007600000|2019-10-13 23:00:00|223.26|223.02|226.32|226.14|226.92|226.8|221.1|221.04|6021610
1571094000000|2019-10-14 23:00:00|227.7|226.98|224.22|224.1|228.96|228.6|220.92|220.8|7839100
1571180400000|2019-10-15 23:00:00|225.06|223.5|222.84|222.72|225.06|223.98|221.46|221.34|3702966
1571266800000|2019-10-16 23:00:00|223.14|222.6|219.54|219.36|224.46|224.4|219.36|219.3|4638240
1571353200000|2019-10-17 23:00:00|218.28|216.48|214.26|214.14|218.28|217.08|210.9|210.72|5893390
1571612400000|2019-10-20 23:00:00|215.28|213.66|211.98|211.92|215.58|215.04|210.36|210.24|5210080
1571698800000|2019-10-21 23:00:00|213.06|211.98|217.56|217.44|219.06|218.94|212.04|211.8|5789636
1571785200000|2019-10-22 23:00:00|217.44|216.36|217.74|217.56|218.88|218.76|213.24|213.12|8177623
1571871600000|2019-10-23 23:00:00|215.82|213|210.72|210.6|215.82|213.54|208.32|208.2|8799490
1571958000000|2019-10-24 23:00:00|212.04|210.66|213.84|213.66|214.02|213.96|210.42|210.36|5577176
1572220800000|2019-10-28 00:00:00|213.9|213|217.02|216.9|218.94|218.82|212.52|212.28|4818983
1572307200000|2019-10-29 00:00:00|216.96|216.48|214.26|214.08|217.8|217.68|213.54|213.48|5208530
1572393600000|2019-10-30 00:00:00|214.8|213.6|214.26|214.14|216.06|215.94|211.5|211.38|5026046
1572480000000|2019-10-31 00:00:00|216.06|214.68|213.84|213.72|217.08|216.96|212.22|212.16|3670856
1572566400000|2019-11-01 00:00:00|213.48|212.16|216.06|215.94|216.78|216.66|206.4|206.16|11130806
1572825600000|2019-11-04 00:00:00|218.76|217.38|220.44|220.26|223.56|223.44|218.46|217.38|5009720
1572912000000|2019-11-05 00:00:00|222.36|221.1|229.02|228.84|229.2|229.08|220.14|219.6|8827020
1572998400000|2019-11-06 00:00:00|229.44|228.6|232.44|232.26|233.64|233.52|229.02|228.6|7759953
1573084800000|2019-11-07 00:00:00|225|224.4|234.06|233.94|237.9|237.6|223.92|223.8|21184816
1573171200000|2019-11-08 00:00:00|233.34|232.08|232.8|232.62|234.78|234.54|230.58|230.4|5063033
1573430400000|2019-11-11 00:00:00|232.14|230.22|222.18|222.06|232.14|231.06|221.88|221.82|8641406
1573516800000|2019-11-12 00:00:00|223.92|223.2|223.32|223.2|224.64|224.46|221.04|220.92|5913023
1573603200000|2019-11-13 00:00:00|225.18|223.32|220.74|220.56|225.18|223.86|219.6|219.54|4120880
1573689600000|2019-11-14 00:00:00|221.4|220.26|219|218.82|222.24|222|218.52|218.4|5458256
1573776000000|2019-11-15 00:00:00|219.66|219.06|219.96|219.9|221.46|221.16|216.6|216.42|5317643
1574035200000|2019-11-18 00:00:00|219|218.28|218.64|218.46|220.62|220.38|216.12|216|4250650
1574121600000|2019-11-19 00:00:00|219.12|218.52|218.64|218.52|222.6|222.48|218.34|218.22|3979653
1574208000000|2019-11-20 00:00:00|218.4|216.84|216.24|216.18|218.4|217.44|213.36|213.18|5125573
1574294400000|2019-11-21 00:00:00|214.2|213.66|214.2|214.02|215.58|215.46|211.38|211.2|3764300
1574380800000|2019-11-22 00:00:00|215.28|214.5|218.88|218.82|221.76|221.58|214.5|214.02|4548426
1574640000000|2019-11-25 00:00:00|220.92|219.54|221.76|221.64|222.18|222|218.4|217.98|3518356
1574726400000|2019-11-26 00:00:00|223.68|222.72|222.24|222.18|223.98|223.86|221.28|221.16|3386073
1574812800000|2019-11-27 00:00:00|217.5|217.14|214.68|214.5|219.96|219.66|214.26|214.2|7293806
1574899200000|2019-11-28 00:00:00|214.32|213.66|215.34|215.22|216|215.82|211.5|211.44|2481963
1574985600000|2019-11-29 00:00:00|215.4|214.62|214.5|214.14|216.36|216.18|212.82|212.64|2609276
1575244800000|2019-12-02 00:00:00|213.48|212.82|209.4|209.22|216.9|216.66|209.04|208.98|7506636
1575331200000|2019-12-03 00:00:00|208.8|208.5|207.84|207.66|209.34|208.98|203.94|203.82|7897973
1575417600000|2019-12-04 00:00:00|207.72|206.58|210.36|210.24|211.68|211.5|207|206.58|8547546
1575504000000|2019-12-05 00:00:00|211.08|210.3|210.84|210.66|212.1|211.98|209.16|209.1|4529370
1575590400000|2019-12-06 00:00:00|211.74|210.42|215.58|215.52|215.58|215.52|209.58|209.4|3023606
1575849600000|2019-12-09 00:00:00|214.5|213.66|217.38|217.26|217.86|217.74|213.78|213.48|3360763
1575936000000|2019-12-10 00:00:00|216.72|214.86|210.72|210.54|216.72|215.58|206.64|206.46|11201870
1576022400000|2019-12-11 00:00:00|210.54|210|210.72|210.54|213.12|212.94|208.38|208.02|7407746
1576108800000|2019-12-12 00:00:00|210|209.7|211.86|211.74|214.8|214.68|209.22|209.1|7236280
1576195200000|2019-12-13 00:00:00|212.22|211.2|206.34|206.16|212.82|212.52|205.68|205.56|10464000
1576454400000|2019-12-16 00:00:00|207.72|207.12|212.34|212.16|213.18|213.12|206.16|205.8|7059780
1576540800000|2019-12-17 00:00:00|212.28|211.32|207.06|206.88|212.34|211.74|205.32|205.2|5913973
1576627200000|2019-12-18 00:00:00|207.66|205.8|210.06|209.88|210.48|210.42|207|205.8|5500603
1576713600000|2019-12-19 00:00:00|211.26|210|208.92|208.74|211.26|210.42|207.36|207.12|6015226
1576800000000|2019-12-20 00:00:00|209.34|208.14|208.98|208.8|209.76|209.58|207.66|207.54|4136340
1577059200000|2019-12-23 00:00:00|209.58|209.1|210.18|210.12|210.96|210.9|208.56|208.32|991766
1577145600000|2019-12-24 00:00:00|210.84|209.94|210|209.88|211.26|211.08|209.76|209.7|467276
1577404800000|2019-12-27 00:00:00|211.26|210.18|210.48|210.36|213.3|212.88|210.36|210.18|816920
1577664000000|2019-12-30 00:00:00|210.78|210.12|206.88|206.7|211.2|211.08|206.76|206.7|787986
1577750400000|2019-12-31 00:00:00|207.66|206.1|205.8|205.62|208.56|207.84|204.66|204.6|616660
1577923200000|2020-01-02 00:00:00|206.28|205.68|204.9|204.78|208.8|208.74|203.58|203.52|1922310
1578009600000|2020-01-03 00:00:00|203.94|202.98|203.4|203.28|204.3|204.18|200.34|200.16|1290133
1578268800000|2020-01-06 00:00:00|202.92|202.32|203.28|203.16|204.42|204.36|200.22|200.1|1599533
1578355200000|2020-01-07 00:00:00|204.6|204.36|199.32|199.14|204.78|204.42|199.08|198.96|1290076
1578441600000|2020-01-08 00:00:00|198.72|198.06|200.4|200.22|200.7|200.64|197.28|197.1|1468453
1578528000000|2020-01-09 00:00:00|202.02|201.54|205.08|204.9|205.44|205.38|201.24|201|1415933
1578614400000|2020-01-10 00:00:00|207.48|206.88|205.2|205.2|209.16|208.74|204.84|204.78|1069420
1578873600000|2020-01-13 00:00:00|206.04|204.78|203.22|203.04|206.22|205.68|201.36|201.24|1259283
1578960000000|2020-01-14 00:00:00|203.58|202.44|202.74|202.68|205.44|205.38|201.96|201.9|1323016
1579046400000|2020-01-15 00:00:00|203.94|202.56|203.22|203.16|204.18|204.06|202.08|202.02|1160480
1579132800000|2020-01-16 00:00:00|204.3|203.94|203.22|203.04|204.78|204.6|200.4|200.1|1253803
1579219200000|2020-01-17 00:00:00|205.44|204.9|202.98|202.92|205.44|205.08|202.56|202.44|1226360
1579478400000|2020-01-20 00:00:00|203.7|202.62|199.74|199.62|203.7|203.34|198.96|198.9|618870
1579564800000|2020-01-21 00:00:00|198.78|197.64|199.56|199.44|200.76|200.64|195.72|195.6|1221436
1579651200000|2020-01-22 00:00:00|199.5|198.78|195.06|194.94|199.5|199.02|194.82|194.76|1330200
1579737600000|2020-01-23 00:00:00|195.3|195.06|196.38|196.26|199.86|199.62|194.88|194.7|2234346
1579824000000|2020-01-24 00:00:00|198.78|197.88|197.46|197.34|198.84|198.48|195.9|195.78|1520366
1580083200000|2020-01-27 00:00:00|195.48|193.32|191.64|191.52|195.48|193.8|185.94|185.88|2701526
1580169600000|2020-01-28 00:00:00|192.66|191.76|195.9|195.78|199.86|199.5|190.44|190.32|2984840
1580256000000|2020-01-29 00:00:00|197.04|195.42|201.12|201.06|201.3|201.18|194.46|194.34|1924593
1580342400000|2020-01-30 00:00:00|200.16|199.2|202.32|202.2|202.8|202.68|199.2|198.78|1826750
1580428800000|2020-01-31 00:00:00|203.16|202.44|200.4|200.28|204.6|204.48|200.16|200.04|1639183
1580688000000|2020-02-03 00:00:00|202.8|201.84|202.08|202.02|204.24|204.18|201.42|201.3|15783993
1580774400000|2020-02-04 00:00:00|203.7|202.74|205.2|205.08|205.44|205.38|203.16|202.68|12413896
1580860800000|2020-02-05 00:00:00|205.14|203.94|205.32|205.2|206.88|206.64|203.4|203.16|9237093
1580947200000|2020-02-06 00:00:00|207|205.98|208.02|208.02|211.44|211.38|206.82|205.98|37542626
1581033600000|2020-02-07 00:00:00|208.2|207.78|206.22|206.1|208.86|208.74|205.8|205.68|7859970
1581292800000|2020-02-10 00:00:00|205.92|204.78|207.6|207.54|207.78|207.54|204.36|203.94|14121960
1581379200000|2020-02-11 00:00:00|208.5|208.14|208.68|208.62|209.34|209.04|206.22|206.1|6032586
1581465600000|2020-02-12 00:00:00|208.98|208.08|209.46|209.4|210.9|210.84|207.84|207.78|35362416
1581552000000|2020-02-13 00:00:00|207.9|207.12|201.12|201|208.26|208.2|200.7|200.64|51826893
1581638400000|2020-02-14 00:00:00|202.14|201.42|202.38|202.32|205.86|205.8|199.32|199.2|16072030
1581897600000|2020-02-17 00:00:00|203.34|202.38|204.96|204.84|205.14|205.08|201.24|201|5534626
1581984000000|2020-02-18 00:00:00|204.06|202.74|201.84|201.66|204.06|203.22|199.98|199.8|19369153
1582070400000|2020-02-19 00:00:00|203.52|202.74|198.36|198.24|203.76|203.46|196.2|196.14|56392423
1582156800000|2020-02-20 00:00:00|199.92|199.14|199.98|199.74|202.56|202.44|198.54|198.36|14573446
1582243200000|2020-02-21 00:00:00|200.28|199.08|194.58|194.46|200.28|199.86|193.2|193.14|22062620
1582502400000|2020-02-24 00:00:00|190.2|189.36|187.74|187.56|190.26|189.96|184.02|183.96|21799073
1582588800000|2020-02-25 00:00:00|189.72|188.94|183.24|183.12|189.72|189.18|182.88|182.76|22305273
1582675200000|2020-02-26 00:00:00|183.36|182.88|184.44|184.38|186|185.88|178.98|178.86|30843473
1582761600000|2020-02-27 00:00:00|181.08|180.06|178.44|178.2|185.1|184.8|175.98|175.8|33423120
1582848000000|2020-02-28 00:00:00|187.44|186.06|187.68|187.68|193.26|193.14|183.9|183.48|96456260
1583107200000|2020-03-02 00:00:00|193.92|193.56|184.68|184.56|195.6|195.3|180.36|180.3|59139100
1583193600000|2020-03-03 00:00:00|186.48|186|191.46|191.22|194.88|194.7|185.22|184.74|31067543
1583280000000|2020-03-04 00:00:00|192.48|191.34|182.58|182.22|192.48|191.58|181.32|181.2|23613773
1583366400000|2020-03-05 00:00:00|184.32|183|176.46|176.28|184.38|183.54|169.44|169.38|30449346
1583452800000|2020-03-06 00:00:00|173.22|171.66|177.48|177.24|179.34|179.22|169.8|169.62|34301476
1583712000000|2020-03-09 00:00:00|168.48|167.28|171.72|171.72|173.82|173.64|165.42|165.3|40884420
1583798400000|2020-03-10 00:00:00|171|170.46|166.68|166.5|175.86|175.8|165.18|165.06|38940176
1583884800000|2020-03-11 00:00:00|169.2|168.66|160.68|160.44|169.86|169.38|159.78|159.54|29290043
1583971200000|2020-03-12 00:00:00|135.87|135.84|136.98|136.8|148.8|148.29|135.66|135.24|70897833
1584057600000|2020-03-13 00:00:00|142.14|141.24|142.86|142.5|149.7|149.49|136.65|136.5|47203130
1584316800000|2020-03-16 00:00:00|136.35|133.59|128.37|127.92|136.35|135.36|104.28|103.95|55812609
1584403200000|2020-03-17 00:00:00|134.7|132.9|116.37|116.04|134.76|134.37|111.9|111.54|50995044
1584489600000|2020-03-18 00:00:00|113.58|111.18|101.97|101.61|113.58|112.14|93.78|93.6|77138865
1584576000000|2020-03-19 00:00:00|104.28|101.58|109.17|108.48|112.5|112.05|92.04|91.5|46737204
1584662400000|2020-03-20 00:00:00|113.7|113.22|107.22|106.8|115.56|114.87|103.5|103.32|49695454
1584921600000|2020-03-23 00:00:00|101.19|101.07|100.32|99.84|103.44|103.23|90.12|90|114450929
1585008000000|2020-03-24 00:00:00|105.63|103.98|104.76|104.49|107.1|106.41|97.02|96.6|53264419
1585094400000|2020-03-25 00:00:00|109.5|107.91|118.14|117.72|119.25|118.92|102.81|102.3|49235660
1585180800000|2020-03-26 00:00:00|116.97|116.52|121.29|121.17|122.13|122.1|114.99|114.12|50163443
1585267200000|2020-03-27 00:00:00|119.7|118.98|110.28|109.89|122.49|122.19|108.63|108.54|46582184
1585522800000|2020-03-29 23:00:00|104.55|103.89|96.84|96.3|106.5|105.54|92.25|91.68|54631504
1585609200000|2020-03-30 23:00:00|98.28|97.23|103.2|102.9|104.1|104.04|97.53|97.2|52701877
1585695600000|2020-03-31 23:00:00|99.15|98.79|90.75|90.6|99.45|98.79|90.15|90.09|48494634
1585782000000|2020-04-01 23:00:00|89.58|89.16|83.88|83.49|89.58|89.28|78.75|78.51|73873120
1585868400000|2020-04-02 23:00:00|84.6|84.3|75.48|75.3|86.7|86.34|74.79|74.7|62320152
1586127600000|2020-04-05 23:00:00|78.51|78.48|88.26|87.96|91.5|91.23|78.51|78.48|90676187
1586214000000|2020-04-06 23:00:00|91.53|91.32|100.77|100.53|106.8|106.68|90.54|90|81151358
1586300400000|2020-04-07 23:00:00|97.32|96.9|96.72|96.6|99.45|99.24|90.57|90.03|97842752
1586386800000|2020-04-08 23:00:00|99.09|98.67|105.06|104.94|106.35|106.29|97.8|96.75|46242386
1586818800000|2020-04-13 23:00:00|105.03|104.52|101.31|101.19|105.03|104.58|97.89|97.53|41220089
1586905200000|2020-04-14 23:00:00|101.85|101.46|93.69|93.57|101.85|101.52|92.73|92.61|38249992
1586991600000|2020-04-15 23:00:00|95.52|95.1|93.09|93|99.06|99|92.22|92.13|30700627
1587078000000|2020-04-16 23:00:00|98.91|97.47|99.51|99.39|103.98|103.95|97.95|97.47|37141262
1587337200000|2020-04-19 23:00:00|101.22|100.8|97.56|97.38|102.18|102.15|97.05|96.96|25424498
1587423600000|2020-04-20 23:00:00|97.11|96.06|92.58|92.46|98.16|97.68|91.89|91.8|29717137
1587510000000|2020-04-21 23:00:00|93.93|93.6|93.78|93.69|95.61|95.46|90.51|90.3|21649296
1587596400000|2020-04-22 23:00:00|93.75|93.09|95.31|95.19|95.52|95.46|92.01|91.92|17459687
1587682800000|2020-04-23 23:00:00|92.19|91.2|93.18|93.03|94.47|93.84|90.84|90.75|38956176
1587942000000|2020-04-26 23:00:00|96.66|96.03|92.58|92.46|97.65|97.5|91.41|91.38|32255126
1588028400000|2020-04-27 23:00:00|94.02|93.69|95.94|95.7|96.81|96.72|92.64|92.58|26833136
1588114800000|2020-04-28 23:00:00|96.87|96.48|106.38|105.9|106.71|106.62|96|95.49|46148404
1588201200000|2020-04-29 23:00:00|108.63|108.06|99.18|99|113.46|113.04|97.77|97.56|37313822
1588287600000|2020-04-30 23:00:00|96.18|95.61|93.99|93.9|97.86|97.74|93.81|93.63|15783566
1588546800000|2020-05-03 23:00:00|95.28|94.5|87.66|87.48|95.4|95.31|83.49|83.4|64031711
1588633200000|2020-05-04 23:00:00|89.52|87.99|89.85|89.73|92.1|91.98|87.18|87|28748346
1588719600000|2020-05-05 23:00:00|88.95|88.56|89.01|88.92|91.26|91.14|87.51|87.3|19294162
1588806000000|2020-05-06 23:00:00|89.67|89.37|86.28|86.22|90.54|90|83.25|83.13|57402867
1589151600000|2020-05-10 23:00:00|87|86.88|84.12|84|87.42|87.06|82.05|81.93|42983832
1589238000000|2020-05-11 23:00:00|84.87|84.51|83.76|83.64|84.87|84.51|81.99|81.75|31045114
1589324400000|2020-05-12 23:00:00|82.5|82.44|78.24|78.15|84.93|84.36|76.95|76.86|81631306
1589410800000|2020-05-13 23:00:00|76.65|76.26|74.52|74.37|78.3|78.18|70.68|70.62|54314357
1589497200000|2020-05-14 23:00:00|76.08|75.15|74.97|74.82|77.07|76.74|71.76|71.61|65554680
1589756400000|2020-05-17 23:00:00|75.66|75.24|81.45|81.36|81.9|81.81|74.88|74.82|33036100
1589842800000|2020-05-18 23:00:00|82.32|81.99|80.58|80.43|83.31|83.25|77.94|77.85|57795988
1589929200000|2020-05-19 23:00:00|79.2|78.9|82.59|82.44|85.44|85.38|76.41|76.29|66210197
1590015600000|2020-05-20 23:00:00|82.11|81.15|84.81|84.69|89.13|89.01|81.27|80.94|33457585
1590102000000|2020-05-21 23:00:00|84.54|84.09|84.09|83.97|85.89|85.74|82.2|81.96|36348286
1590447600000|2020-05-25 23:00:00|88.8|88.5|94.44|94.32|95.85|95.76|87.6|87.03|52827853
1590534000000|2020-05-26 23:00:00|96.6|96.21|102.6|102.48|111|110.82|96.6|96.21|101629327
1590620400000|2020-05-27 23:00:00|95.7|95.67|95.49|95.4|99.69|99.6|91.11|90.9|142053711
1590706800000|2020-05-28 23:00:00|90.87|90.66|82.5|82.47|90.87|90.66|82.02|81.99|118979830
1590966000000|2020-05-31 23:00:00|83.67|83.49|85.17|85.08|87.75|87.66|82.5|82.44|47925773
1591052400000|2020-06-01 23:00:00|87.09|86.88|89.55|89.43|91.65|91.59|85.8|85.71|51173136
1591138800000|2020-06-02 23:00:00|92.91|91.89|98.67|98.61|100.2|100.14|91.5|91.29|80134797
1591225200000|2020-06-03 23:00:00|98.22|97.83|98.31|98.16|98.82|98.76|93.18|93.03|52984925
1591311600000|2020-06-04 23:00:00|99.15|99|106.41|106.2|107.07|107.01|96.96|96.6|79773541
1591570800000|2020-06-07 23:00:00|106.11|106.05|120.96|120.87|123.66|123.63|104.97|104.7|116936614
1591657200000|2020-06-08 23:00:00|125.1|124.62|111.27|111.09|127.74|127.44|109.47|109.2|149511350
1591743600000|2020-06-09 23:00:00|111.3|110.55|105.9|105.72|116.7|116.4|102.15|102.12|65063650
1591830000000|2020-06-10 23:00:00|102.81|102.06|97.32|97.17|104.16|104.13|95.22|95.07|69671288
1591916400000|2020-06-11 23:00:00|93.66|93.42|98.16|97.95|103.77|103.62|92.61|92.1|54753578
1592175600000|2020-06-14 23:00:00|93.27|93|97.14|97.08|97.95|97.83|91.44|91.2|39351141
1592262000000|2020-06-15 23:00:00|102.69|102.3|101.01|100.8|106.14|105.99|98.79|98.58|43335703
1592348400000|2020-06-16 23:00:00|100.86|100.68|99.75|99.6|104.37|104.22|97.47|97.29|32119424
1592434800000|2020-06-17 23:00:00|99.06|98.64|99.81|99.66|101.16|100.98|96.48|96.39|25991365
1592521200000|2020-06-18 23:00:00|101.97|101.55|100.29|100.17|102.06|101.97|99.78|99.63|26482092
1592780400000|2020-06-21 23:00:00|98.82|98.37|96.15|96.06|101.34|101.22|95.64|95.58|25775993
1592866800000|2020-06-22 23:00:00|97.14|96.81|96.03|95.94|100.5|100.26|95.28|95.25|23985607
1592953200000|2020-06-23 23:00:00|95.34|94.92|90.9|90.72|98.25|97.95|90.6|90.54|41504818
1593039600000|2020-06-24 23:00:00|89.73|89.1|88.95|88.86|90.06|89.97|86.19|86.1|49562824
1593126000000|2020-06-25 23:00:00|90.6|90.09|86.07|85.95|91.83|91.71|85.41|85.29|41462965
1593385200000|2020-06-28 23:00:00|86.04|85.11|87.06|86.94|88.5|88.41|83.94|83.88|41735836
1593471600000|2020-06-29 23:00:00|87.57|87.3|86.34|86.31|88.17|88.02|84.15|84.09|27850075
1593558000000|2020-06-30 23:00:00|84.75|84.45|85.95|85.8|87.87|87.78|80.82|80.76|57023099
1593644400000|2020-07-01 23:00:00|87.93|87.6|87.48|87.36|91.77|91.74|85.71|85.5|42917877
1593730800000|2020-07-02 23:00:00|88.56|88.17|79.56|79.35|89.4|89.25|77.67|77.4|73786542
1593990000000|2020-07-05 23:00:00|82.38|82.02|84.03|84|85.11|85.02|81.81|81.33|48572382
1594076400000|2020-07-06 23:00:00|84.27|83.91|83.58|83.49|85.47|85.11|82.47|82.44|56003048
1594162800000|2020-07-07 23:00:00|83.91|83.25|86.4|86.28|86.85|86.79|82.5|82.29|38430595
1594249200000|2020-07-08 23:00:00|88.05|87.24|77.97|77.79|89.31|88.74|77.46|77.43|101514988
1594335600000|2020-07-09 23:00:00|76.89|76.59|79.8|79.68|79.98|79.92|75.6|75.51|56688686
1594594800000|2020-07-12 23:00:00|81.57|81.15|80.7|80.58|83.04|82.83|79.71|79.65|26320952
1594681200000|2020-07-13 23:00:00|80.28|79.8|76.95|76.92|80.34|80.04|76.14|76.11|28391936
1594767600000|2020-07-14 23:00:00|79.14|78.9|81.84|81.69|82.14|82.08|78.81|78.78|49261023
1594854000000|2020-07-15 23:00:00|82.44|82.2|80.19|80.04|83.52|83.46|78.63|78.6|31169023
1594940400000|2020-07-16 23:00:00|81.72|81.36|79.56|79.53|81.72|81.48|77.67|77.58|29395540
1595199600000|2020-07-19 23:00:00|79.11|78.93|79.35|79.26|79.89|79.83|77.34|77.13|25071237
1595286000000|2020-07-20 23:00:00|80.58|80.16|84.9|84.84|84.96|84.93|79.8|79.53|71586419
1595372400000|2020-07-21 23:00:00|85.8|85.44|84.9|84.81|87.9|87.81|82.17|82.05|32955184
1595458800000|2020-07-22 23:00:00|85.77|84.42|81.96|81.84|86.46|86.04|81.36|81.3|34292027
1595545200000|2020-07-23 23:00:00|80.88|79.92|80.46|80.37|81.39|81.33|78.81|78.6|20164732
1595804400000|2020-07-26 23:00:00|81.15|80.16|78.12|78.03|81.24|80.16|75.45|75.42|34185411
1595890800000|2020-07-27 23:00:00|79.44|78.51|79.29|79.2|79.47|79.26|75.6|75.51|24848270
1595977200000|2020-07-28 23:00:00|78.78|78.45|76.05|75.9|80.64|80.52|75.99|75.9|30686797
1596063600000|2020-07-29 23:00:00|76.86|76.32|73.35|73.2|76.86|76.44|71.55|71.43|34362934
1596150000000|2020-07-30 23:00:00|74.1|73.8|70.56|70.44|74.1|73.8|70.26|70.23|23509316
1596409200000|2020-08-02 23:00:00|69.66|69.48|68.61|68.49|69.66|69.48|63.66|63.63|41225923
1596495600000|2020-08-03 23:00:00|69.42|69.15|73.5|73.35|74.64|74.58|69.3|69.03|32911781
1596582000000|2020-08-04 23:00:00|74.85|74.67|77.34|77.22|77.55|77.52|74.52|74.16|44547790
1596668400000|2020-08-05 23:00:00|78.18|77.85|76.14|76.05|78.75|78.45|73.74|73.65|21756834
1596754800000|2020-08-06 23:00:00|75.81|75.33|75.54|75.45|75.87|75.75|72.75|72.6|19563361
1597014000000|2020-08-09 23:00:00|76.8|76.53|79.11|79.02|79.26|79.23|75.87|75.78|20822045
1597100400000|2020-08-10 23:00:00|80.79|80.4|81.93|81.9|84.75|84.72|80.37|80.04|86711337
1597186800000|2020-08-11 23:00:00|82.08|81.81|81.9|81.81|83.94|83.85|79.53|79.35|29505819
1597273200000|2020-08-12 23:00:00|80.94|80.58|80.31|80.13|82.2|82.08|79.62|79.5|19046920
1597359600000|2020-08-13 23:00:00|80.91|80.04|77.46|77.37|80.94|80.16|75.87|75.81|24633016
1597618800000|2020-08-16 23:00:00|77.1|76.83|77.28|77.16|78.24|78.15|74.25|74.1|22619462
1597705200000|2020-08-17 23:00:00|76.65|76.2|76.59|76.5|78|77.91|75.27|75.15|18700991
1597791600000|2020-08-18 23:00:00|77.58|76.71|78.75|78.63|78.78|78.69|75.3|75.06|14722202
1597878000000|2020-08-19 23:00:00|76.8|76.56|76.56|76.5|77.1|77.07|75.57|75.48|21809343
1597964400000|2020-08-20 23:00:00|77.55|76.86|77.4|77.25|78.48|78.45|76.11|75.96|29788229
1598223600000|2020-08-23 23:00:00|78.54|78.27|78.63|78.51|79.59|79.56|76.47|76.32|17798072
1598310000000|2020-08-24 23:00:00|79.47|79.35|77.73|77.67|81.81|81.63|77.28|77.22|23673668
1598396400000|2020-08-25 23:00:00|78.3|78.03|75.72|75.66|78.3|78.12|75.09|75.03|21219373
1598482800000|2020-08-26 23:00:00|73.05|72.96|75.27|75|78.15|78.12|68.34|68.25|100855411
1598569200000|2020-08-27 23:00:00|74.7|74.43|72.6|72.48|75.75|75.33|71.85|71.43|33211494
1598914800000|2020-08-31 23:00:00|71.37|71.19|63.72|63.54|71.67|71.4|62.31|62.25|114053177
1599001200000|2020-09-01 23:00:00|63.99|63.78|65.19|65.1|66.57|66.54|62.88|62.85|51065836
1599087600000|2020-09-02 23:00:00|65.91|65.7|65.55|65.28|70.02|69.96|64.98|64.92|49409787
1599174000000|2020-09-03 23:00:00|65.25|64.98|65.34|65.19|67.59|67.56|64.44|64.26|38271971
1599433200000|2020-09-06 23:00:00|65.97|65.73|67.5|67.5|68.28|68.22|65.49|65.31|19852527
1599519600000|2020-09-07 23:00:00|68.1|67.65|65.73|65.67|68.67|68.55|64.32|64.26|30770874
1599606000000|2020-09-08 23:00:00|64.95|64.68|63.69|63.57|65.4|65.16|62.34|62.28|44068534
1599692400000|2020-09-09 23:00:00|64.08|63.75|62.7|62.61|64.74|64.71|61.47|61.38|35193389
1599778800000|2020-09-10 23:00:00|64.02|63.18|63.27|63.15|64.2|63.72|61.65|61.62|22748877
1600038000000|2020-09-13 23:00:00|63.81|63.6|63.27|63.18|63.81|63.6|61.38|61.35|23582821
1600124400000|2020-09-14 23:00:00|63.51|63.24|61.41|61.29|63.75|63.51|61.17|61.14|28968367
1600210800000|2020-09-15 23:00:00|61.17|60.96|57.81|57.585|61.17|60.96|54.825|54.735|84558042
1600297200000|2020-09-16 23:00:00|57.135|56.85|57.03|57|57.795|57.69|56.22|56.1|36016203
1600383600000|2020-09-17 23:00:00|56.745|56.64|54.6|54.54|56.745|56.64|52.845|52.815|62850927
1600642800000|2020-09-20 23:00:00|53.19|52.965|48.165|48.09|53.34|53.13|47.805|47.73|64611334
1600729200000|2020-09-21 23:00:00|48.705|48.615|48.375|48.27|48.945|48.885|46.74|46.695|56426159
1600815600000|2020-09-22 23:00:00|48.3|48.285|48.795|48.72|51.96|51.87|47.19|47.13|55325257
1600902000000|2020-09-23 23:00:00|47.1|46.83|45.465|45.345|48.12|48.09|45.285|45.225|47979846
1600988400000|2020-09-24 23:00:00|45.795|45.765|46.59|46.56|51.3|51.285|42.51|42.465|88990886
1601247600000|2020-09-27 23:00:00|46.23|46.035|44.745|44.685|46.29|46.155|43.29|43.2|47462393
1601334000000|2020-09-28 23:00:00|44.85|44.7|42.405|42.345|44.865|44.7|42.165|42.15|44178455
1601420400000|2020-09-29 23:00:00|41.79|41.7|39.225|39.18|42|41.94|38.94|38.91|74321260
1601506800000|2020-09-30 23:00:00|36.345|36.135|34.95|34.905|38.7|38.61|33.765|33.75|162199508
1601593200000|2020-10-01 23:00:00|34.2|34.095|34.035|33.96|34.2|34.155|30.345|30.195|111122636
1601852400000|2020-10-04 23:00:00|34.755|34.605|36.765|36.72|36.975|36.93|32.925|32.895|78806517
1601938800000|2020-10-05 23:00:00|37.41|37.215|44.79|44.73|45.3|45.285|36.24|36.12|135904873
1602025200000|2020-10-06 23:00:00|44.985|44.775|47.175|47.13|49.35|49.35|42.975|42.945|159243813
1602111600000|2020-10-07 23:00:00|47.61|47.22|58.185|58.125|60.3|60.27|47.4|47.22|207142766
1602198000000|2020-10-08 23:00:00|58.965|58.95|65.79|65.55|75.72|75.66|58.68|58.65|253566868
1602457200000|2020-10-11 23:00:00|68.07|67.74|58.71|58.62|71.19|71.1|56.205|55.935|150784280
1602543600000|2020-10-12 23:00:00|59.43|58.65|55.455|55.365|60.3|60|53.31|53.1|85698635
1602630000000|2020-10-13 23:00:00|55.425|55.17|53.94|53.895|56.4|56.04|51.915|51.81|49843197
1602716400000|2020-10-14 23:00:00|55.17|54.33|57.3|57.3|59.58|59.43|51.945|51.915|54823689
1602802800000|2020-10-15 23:00:00|60.75|59.085|64.83|64.59|66.51|66.45|59.4|59.07|84314586
1603062000000|2020-10-18 23:00:00|67.29|66.93|66.09|65.88|71.31|71.1|63.78|63.6|56574796
1603148400000|2020-10-19 23:00:00|65.64|65.4|68.1|67.98|69.57|69.48|63.18|63.03|49136043
1603234800000|2020-10-20 23:00:00|68.16|67.86|67.02|66.9|69.96|69.87|66.66|66.6|41344106
1603321200000|2020-10-21 23:00:00|66.87|66.48|66.15|66.03|68.37|68.31|65.13|64.92|38970668
1603407600000|2020-10-22 23:00:00|69.54|68.19|71.46|71.34|72.39|72.33|68.28|68.1|72946258
1603670400000|2020-10-26 00:00:00|70.95|70.35|68.67|68.55|72.54|72.45|68.16|67.83|41120378
1603756800000|2020-10-27 00:00:00|68.34|68.07|65.97|65.91|70.77|70.71|65.61|65.49|53362967
1603843200000|2020-10-28 00:00:00|77.14|76.94|84.54|84.5|102|101|70.52|70|175576093
1603929600000|2020-10-29 00:00:00|83.92|83.52|72.26|72.12|84.48|83.98|71.88|71.74|34132534
1604016000000|2020-10-30 00:00:00|68.76|68.02|70.08|69.92|74.16|74.06|64.94|64.84|27462345
1604275200000|2020-11-02 00:00:00|67.72|67.42|76.7|76.54|77.26|77.18|66.62|66.5|33453934
1604361600000|2020-11-03 00:00:00|76.18|75.12|82.4|82.38|82.5|82.42|75|74.7|45395813
1604448000000|2020-11-04 00:00:00|79.56|79|83.46|83.36|86.44|86.38|78.34|78.08|54122116
1604534400000|2020-11-05 00:00:00|79|78.58|74.3|74.22|81.82|81.46|72.1|72.08|62108816
1604620800000|2020-11-06 00:00:00|73.18|72.9|70.08|70|73.5|73.08|67.38|67.3|66679744
1604880000000|2020-11-09 00:00:00|69.4|69.24|102.05|101.75|137.45|137|69.18|69|230840360
1604966400000|2020-11-10 00:00:00|104|103|108.25|107.95|128.75|128.6|103.3|102.85|119565089
1605052800000|2020-11-11 00:00:00|109.3|109.2|99.86|99.72|114.95|114.1|96.88|96.74|75179987
1605139200000|2020-11-12 00:00:00|95.98|95.72|90.6|90.5|106.6|106.55|89.32|89.04|121986493
1605225600000|2020-11-13 00:00:00|89.3|88.9|93.58|93.52|96|95.94|86.4|86.3|83826390
1605484800000|2020-11-16 00:00:00|95.98|95.8|103.35|103.25|104.35|104.15|95.8|95.5|113388378
1605571200000|2020-11-17 00:00:00|104.5|104.2|102.2|102.05|105|104.95|98.04|97.9|71754348
1605657600000|2020-11-18 00:00:00|104.7|104.15|103.1|102.9|104.7|104.15|100.3|100.2|44552550
1605744000000|2020-11-19 00:00:00|101|100.25|99.58|99.44|103|102.85|98.2|98.12|50827645
1605830400000|2020-11-20 00:00:00|99.54|99|99.72|99.62|101.25|101.15|99|98.64|32032045
1606089600000|2020-11-23 00:00:00|100.95|100.2|107.1|107|108|107.9|100.75|100.2|64442604
1606176000000|2020-11-24 00:00:00|108.95|108.55|115.15|114.95|118.9|118.8|108.55|108.45|108714523
1606262400000|2020-11-25 00:00:00|121.25|120.75|111.15|111.05|122|121.95|109.1|109|60277809
1606348800000|2020-11-26 00:00:00|112.15|111.25|109.1|108.95|112.8|112.45|106.7|106.5|30260434
1606435200000|2020-11-27 00:00:00|107.9|107.3|107.9|107.7|111.4|111.35|103.95|103.3|43975308
1606694400000|2020-11-30 00:00:00|107.4|106.85|106.15|106.05|110.3|110.15|105.8|105.7|25071645
1606780800000|2020-12-01 00:00:00|104.95|104.1|111.75|111.6|112.45|112.35|103.5|103.05|29674797
1606867200000|2020-12-02 00:00:00|116.65|116.3|116.25|116.05|118|117.75|109.8|109.7|61287463
1606953600000|2020-12-03 00:00:00|119.95|119.55|134|133.75|134.25|134.2|119.55|119.3|139897551
1607040000000|2020-12-04 00:00:00|134.35|134.05|130.55|130.15|134.5|134.2|127.4|127.35|70750297
1607299200000|2020-12-07 00:00:00|131.1|130.8|131.85|131.7|133.15|133.05|127.6|127.5|44829736
1607385600000|2020-12-08 00:00:00|129.15|128.65|127.05|126.95|130.4|130.25|125.55|125.05|31758286
1607472000000|2020-12-09 00:00:00|128.7|128.4|130.3|130.1|132.05|131.95|128.3|128.05|35216482
1607558400000|2020-12-10 00:00:00|129.45|129.35|127.15|127.05|130.5|130.3|125.4|125.25|24187029
1607644800000|2020-12-11 00:00:00|125.8|125.5|117.45|117.35|125.8|125.5|114.15|114.1|74026446
1607904000000|2020-12-14 00:00:00|118.55|118.2|119.5|119.4|124.5|124.35|117.6|117.25|35318926
1607990400000|2020-12-15 00:00:00|116.5|116.3|115.7|115.5|117.3|116.85|112.3|112.2|42248760
1608076800000|2020-12-16 00:00:00|114.3|113.55|115.05|114.9|117.95|117.85|113.15|113.1|43350037
1608163200000|2020-12-17 00:00:00|116.6|116.55|112.5|112.45|117.8|117.55|111.85|111.75|33233039
1608249600000|2020-12-18 00:00:00|111.85|111.55|114.4|114.25|114.7|114.6|109.2|109|65159587
1608508800000|2020-12-21 00:00:00|103.15|102.4|110.1|109.8|111.4|111.25|95.34|95.1|81626621
1608595200000|2020-12-22 00:00:00|109.05|109|111.85|111.7|113.7|113.6|107.9|107.55|27335412
1608681600000|2020-12-23 00:00:00|112.5|112.15|115.85|115.7|116.4|116.3|111.75|111.3|29299333
1608768000000|2020-12-24 00:00:00|117.05|117|116.9|116.65|120.95|120.15|114.7|114.6|19119490
1609200000000|2020-12-29 00:00:00|120.6|120.55|113.9|113.75|121.1|120.9|112.65|112.55|39647955
1609286400000|2020-12-30 00:00:00|112.9|112.65|112.2|112.05|115|114.9|111.95|111.9|15913212
1609372800000|2020-12-31 00:00:00|112.3|111.75|112.4|112.35|112.7|112.6|109.5|109.2|10926777
1609718400000|2021-01-04 00:00:00|112.25|112.05|104.7|104.5|113|112.95|102.25|102.2|63061948
1609804800000|2021-01-05 00:00:00|102.95|102.8|107.8|107.7|108.25|108.2|101.15|101.05|29034194
1609891200000|2021-01-06 00:00:00|109.8|109.2|111.4|111.25|111.75|111.7|106.7|106.6|29272067
1609977600000|2021-01-07 00:00:00|113.4|113.15|111.7|111.45|113.4|113.15|108.15|108.05|20658530
1610064000000|2021-01-08 00:00:00|112.4|112|107.4|107.35|112.4|112|107.05|106.85|27169003
1610323200000|2021-01-11 00:00:00|107.8|107.7|106.2|106.15|108.4|108.15|104.25|104.2|30416070
1610409600000|2021-01-12 00:00:00|106.5|106.4|107.8|107.65|108.95|108.85|105.5|105.3|16751035
1610496000000|2021-01-13 00:00:00|108.6|108.2|106.05|105.9|108.8|108.65|103.8|103.7|25714865
1610582400000|2021-01-14 00:00:00|106.9|106.55|106.8|106.8|109.2|109.1|104.8|104.55|19793596
1610668800000|2021-01-15 00:00:00|106.6|106.4|106|105.85|106.8|106.7|104.3|104|25981731
1610928000000|2021-01-18 00:00:00|105.6|105.35|104.5|104.35|105.65|105.55|103.65|103.6|20653731
1611014400000|2021-01-19 00:00:00|106.1|105.6|105.1|104.95|109.3|109.15|104.45|104.3|37119803
1611100800000|2021-01-20 00:00:00|105.35|105.3|107.1|107|108.7|108.55|104.5|104.35|33910788
1611187200000|2021-01-21 00:00:00|108.3|108|103.85|103.75|108.4|108.3|103.45|103.4|36364915
1611273600000|2021-01-22 00:00:00|103.75|103.35|102.95|102.8|103.75|103.65|100.4|100.3|33019341
1611532800000|2021-01-25 00:00:00|103.65|103.3|98|97.88|103.9|103.85|95.68|95.5|62119418
1611619200000|2021-01-26 00:00:00|96.3|96.1|96.24|96.18|98.24|98.2|86.96|86.76|105082892
1611705600000|2021-01-27 00:00:00|94.5|94.24|95.08|94.98|99.5|99.44|92.38|92|44256644
1611792000000|2021-01-28 00:00:00|94.48|94.02|97.02|96.84|99.8|99.74|91.76|91.5|46583021
1611878400000|2021-01-29 00:00:00|94.92|94.44|92.94|92.86|96.5|96.3|91.18|91.1|75206216
1612137600000|2021-02-01 00:00:00|93.58|93.24|94.28|94.2|95.5|95.4|92.08|92|33575127
1612224000000|2021-02-02 00:00:00|96.64|96.6|95.38|95.28|96.86|96.8|94.22|94.18|36395866
1612310400000|2021-02-03 00:00:00|95.98|95.36|92|91.9|96.34|95.96|90.58|90.52|48078510
1612396800000|2021-02-04 00:00:00|92.32|92.12|93.88|93.8|95.16|95.1|91.96|91.92|31854755
1612483200000|2021-02-05 00:00:00|94.5|94.32|94.6|94.52|95.2|95.12|92.24|92.2|27089709
1612742400000|2021-02-08 00:00:00|94.5|94.38|93.08|93|95|94.72|91.22|91.12|24976335
1612828800000|2021-02-09 00:00:00|93.32|93.3|91.94|91.86|93.42|93.32|91.48|91.42|23913077
1612915200000|2021-02-10 00:00:00|93.26|92.92|92.28|92.2|95.22|94.52|91.3|91.16|46849354
1613001600000|2021-02-11 00:00:00|93|92.82|92.74|92.66|93.4|93.1|90.8|90.6|26308164
1613088000000|2021-02-12 00:00:00|92.2|91.72|92.9|92.8|93.1|93.02|90.74|90.6|15979026
1613347200000|2021-02-15 00:00:00|93.76|93.5|96.52|96.38|97.6|97.56|92.56|92.12|38539710
1613433600000|2021-02-16 00:00:00|97.64|97.16|100.15|100|100.25|100.2|96.42|96.32|49271087
1613520000000|2021-02-17 00:00:00|102.8|102.45|101.95|101.85|102.85|102.8|100.25|100.1|38873380
1613606400000|2021-02-18 00:00:00|102.1|102|94.1|93.94|102.25|102.1|93.92|93.28|38511895
1613692800000|2021-02-19 00:00:00|94.84|94.48|98.9|98.78|99.88|99.82|94.5|94.2|58434000
1613952000000|2021-02-22 00:00:00|97.88|97.38|105.5|105.3|105.6|105.5|96.32|96.24|73683761
1614038400000|2021-02-23 00:00:00|106.3|106|106.35|106.25|115.55|115.45|104.7|104.45|112761608
1614124800000|2021-02-24 00:00:00|108.95|108.45|112.15|111.85|112.25|112.15|106.3|106.15|49229142
1614211200000|2021-02-25 00:00:00|118.8|118.5|112.9|112.6|119|118.75|112.25|112.2|69004247
1614297600000|2021-02-26 00:00:00|110.35|110.3|107.6|107.55|113.25|113.1|105.8|105.7|52717842
1614556800000|2021-03-01 00:00:00|110.95|110.05|111.1|110.95|113.5|113.35|107.95|107.8|39217949
1614643200000|2021-03-02 00:00:00|111.05|110.85|110.8|110.55|112.2|111.95|109.2|109.15|21376046
1614729600000|2021-03-03 00:00:00|111.35|110.9|113.9|113.8|114|113.9|110.25|110|33709508
1614816000000|2021-03-04 00:00:00|113.1|113|114.35|114.3|115.9|115.8|112.05|111.95|36038757
1614902400000|2021-03-05 00:00:00|113.5|113.2|108.4|108.25|114.8|114.65|108.2|108.05|48929454
1615161600000|2021-03-08 00:00:00|111.1|111|116.15|115.95|116.5|116.45|109.75|109.4|52765884
1615248000000|2021-03-09 00:00:00|115.9|115.65|114.05|113.95|118.2|118.15|112.5|112.4|35801892
1615334400000|2021-03-10 00:00:00|115.75|115.05|113.25|113.15|115.9|115.85|112.1|112|26459821
1615420800000|2021-03-11 00:00:00|116.95|116.35|114.05|113.95|117.8|117.3|112.4|112.35|43640360
1615507200000|2021-03-12 00:00:00|114.65|114.5|114.45|114.35|114.9|114.8|113.2|113.15|29374392
1615766400000|2021-03-15 00:00:00|115.1|114.65|117.6|117.5|119.05|119|114.9|114.65|50022719
1615852800000|2021-03-16 00:00:00|119.2|119.05|122.95|122.75|125.25|125.1|118.35|118.2|58131221
1615939200000|2021-03-17 00:00:00|128.45|128|127.3|127.15|128.6|128|125.25|125|54556050
1616025600000|2021-03-18 00:00:00|128.4|128.05|124.75|124.6|128.8|128.55|123.2|123.1|48211588
1616112000000|2021-03-19 00:00:00|123.85|123.05|118.5|118.4|123.85|123.15|117.15|117.1|55587190
1616371200000|2021-03-22 00:00:00|113.7|113.4|112.4|112.1|115.45|115.4|108.95|108.7|58033725
1616457600000|2021-03-23 00:00:00|111|110.65|105.8|105.65|113.5|113.15|104.85|104.8|66090333
1616544000000|2021-03-24 00:00:00|103.95|103.6|107.9|107.85|110|109.95|99.06|99|53457583
1616630400000|2021-03-25 00:00:00|107.7|107.5|106.3|106.2|108.8|108.35|102.85|102.8|30821263
1616716800000|2021-03-26 00:00:00|106.55|106.1|106.1|105.95|110|109.8|105.2|105.1|36289147
1616976000000|2021-03-29 00:00:00|106.5|106.35|106.05|105.95|107|106.9|104.8|104.75|25865914
1617058800000|2021-03-29 23:00:00|106.9|106.6|108.65|108.55|109.3|109.2|106|105.85|23764728
1617145200000|2021-03-30 23:00:00|108.7|108.5|106.55|106.45|109.65|109.55|105.8|105.7|24866560
1617231600000|2021-03-31 23:00:00|106.6|105.32|108.92|108.88|109.86|109.8|105.52|105.22|30873244
1617663600000|2021-04-05 23:00:00|111.24|110.98|111.92|111.84|114|113.92|110.6|110.3|44311719
1617750000000|2021-04-06 23:00:00|112.44|112|112.16|112.1|113.98|113.9|111.6|111.54|36051568
1617836400000|2021-04-07 23:00:00|112.46|112.02|111|110.92|113.24|113.06|108.62|108.56|27112032
1617922800000|2021-04-08 23:00:00|111.5|111.3|112.04|111.92|113.64|113.56|110.54|110.5|28354781
1618182000000|2021-04-11 23:00:00|112.5|112.18|108.46|108.42|113|112.8|106.88|106.8|30164608
1618268400000|2021-04-12 23:00:00|108.2|108.04|107.96|107.9|110|109.9|106.12|106.02|21037128
1618354800000|2021-04-13 23:00:00|107.64|107.5|107.64|107.5|108.94|108.88|107.08|106.9|18358207
1618441200000|2021-04-14 23:00:00|108.72|108.2|107.04|106.98|109.9|109.84|106.62|106.58|27026689
1618527600000|2021-04-15 23:00:00|107.78|107.28|104.56|104.46|108.2|108.16|104.38|104.3|32720265
1618786800000|2021-04-18 23:00:00|106.1|105.58|105.26|105.24|106.82|106.74|104.62|104.56|19979986
1618873200000|2021-04-19 23:00:00|104.88|104.32|99.98|99.88|105.78|105.54|99.59|99.5|55067129
1618959600000|2021-04-20 23:00:00|100.38|99.9|100.04|99.94|101.98|101.94|96.52|96.5|42301779
1619046000000|2021-04-21 23:00:00|101.74|100.36|102.9|102.82|102.9|102.84|100.2|100.1|27600905
1619132400000|2021-04-22 23:00:00|101.4|101.02|101.7|101.66|102.3|102.14|99.38|99.3|27490604
1619391600000|2021-04-25 23:00:00|102.5|102.16|107.72|107.64|107.84|107.78|102.42|102.14|32814635
1619478000000|2021-04-26 23:00:00|107.52|107.1|103.28|103.2|107.86|107.42|103.26|103.14|31282815
1619564400000|2021-04-27 23:00:00|102.52|102.02|103.06|103.04|104.54|104.44|101.44|101.3|23663453
1619650800000|2021-04-28 23:00:00|103.5|103.16|102.1|102|104.8|104.56|100.98|100.9|21843033
1619737200000|2021-04-29 23:00:00|102.4|102.22|104.4|104.36|105.5|105.46|101.46|101.32|21137327
1620082800000|2021-05-03 23:00:00|105.22|104.94|101.3|101.24|106.64|106.62|100.56|100.5|44701285
1620169200000|2021-05-04 23:00:00|102.58|102.04|102.02|101.92|103.36|103.12|100.66|100.6|24659150
1620255600000|2021-05-05 23:00:00|102.74|102.42|103.28|103.24|104.38|104.3|102|101.8|26555381
1620342000000|2021-05-06 23:00:00|105|104.98|106.52|106.46|106.88|106.8|104.14|104|28623885
1620601200000|2021-05-09 23:00:00|107.18|107|109.88|109.8|110.42|110.38|105.24|105.12|32566983
1620687600000|2021-05-10 23:00:00|107.7|107.3|104.46|104.34|108.52|108.24|102.16|102.1|48984911
1620774000000|2021-05-11 23:00:00|105.82|105.5|104.76|104.7|106.46|106.38|103.96|103.82|15644542
1620860400000|2021-05-12 23:00:00|103.44|103|104.26|104.12|105.96|105.86|100.74|100.52|27328495
1620946800000|2021-05-13 23:00:00|105.78|105.04|107.52|107.44|107.7|107.66|102.5|102.4|24752013
1621206000000|2021-05-16 23:00:00|107.76|107.52|103.16|103.08|108.7|108.5|102.56|102.5|31160424
1621292400000|2021-05-17 23:00:00|105|104.84|102.8|102.76|105.1|104.9|101.86|101.82|21940179
1621378800000|2021-05-18 23:00:00|101.94|101.32|103.54|103.44|103.68|103.64|100.02|99.9|32260994
1621465200000|2021-05-19 23:00:00|104.6|103.96|103.18|103.06|105|104.44|100.58|100.5|23277242
1621551600000|2021-05-20 23:00:00|103.26|103.18|105.12|105.04|105.3|105.24|102.18|102.1|26871206
1621810800000|2021-05-23 23:00:00|104.94|104.38|105.66|105.6|106|105.92|104.2|104.08|14485774
1621897200000|2021-05-24 23:00:00|106.22|106.1|105.36|105.3|106.8|106.74|105|104.9|17700301
1621983600000|2021-05-25 23:00:00|105.9|105.4|103.12|103.06|105.9|105.46|102.6|102.54|19394760
1622070000000|2021-05-26 23:00:00|102.96|102.86|107.04|106.9|109.36|109.26|102.32|102.3|57115368
1622156400000|2021-05-27 23:00:00|108.56|108.28|107.26|107.2|109.2|109.16|105.92|105.84|20293222
1622502000000|2021-05-31 23:00:00|106.98|106.54|109.32|109.28|109.48|109.38|106.26|106.18|37257974
1622588400000|2021-06-01 23:00:00|109.2|108.96|112.02|111.96|112.7|112.56|109.2|108.94|32026352
1622674800000|2021-06-02 23:00:00|112.46|112.3|110.28|110.22|112.6|112.42|109.4|109.36|23542944
1622761200000|2021-06-03 23:00:00|109.96|109.52|107.38|107.3|110.78|110.32|105.86|105.8|30493998
1623020400000|2021-06-06 23:00:00|108.22|108|110.16|110.1|110.76|110.74|105.98|105.9|17966793
1623106800000|2021-06-07 23:00:00|110.98|110.48|111.62|111.52|112.64|112.6|109.44|109.32|31099970
1623193200000|2021-06-08 23:00:00|111.92|111.42|112.6|112.54|113.2|113.12|110.4|110.3|21298508
1623279600000|2021-06-09 23:00:00|112.56|112.36|111.04|110.96|113.5|113.42|110.96|110.86|18715790
1623366000000|2021-06-10 23:00:00|111.8|111.22|111.98|111.9|112.48|112.42|110.92|110.84|12074439
1623625200000|2021-06-13 23:00:00|112.5|112.28|108.06|107.94|112.5|112.28|107.24|107.2|34762401
1623711600000|2021-06-14 23:00:00|107.96|107.58|107.94|107.88|110.02|110|107.24|107.14|20608643
1623798000000|2021-06-15 23:00:00|109|108.36|110.1|110.04|110.26|110.18|108.2|108.1|12320141
1623884400000|2021-06-16 23:00:00|109.48|109.02|112.08|112|113.5|113.42|109.34|109.02|23860480
1623970800000|2021-06-17 23:00:00|111.88|111.7|107.82|107.74|112.26|112.1|106.72|106.64|33446309
1624230000000|2021-06-20 23:00:00|106.96|106.46|109.5|109.4|109.74|109.68|104.02|104|27865912
1624316400000|2021-06-21 23:00:00|109.32|109.04|108.48|108.42|112.46|112.42|107.86|107.8|26078231
1624402800000|2021-06-22 23:00:00|108.96|108.66|109.92|109.88|110.7|110.66|107.9|107.74|15601078
1624489200000|2021-06-23 23:00:00|109.98|109.5|108.18|108.12|110.7|110.62|107.74|107.7|17994109
1624575600000|2021-06-24 23:00:00|108.96|108.38|106.86|106.84|109.52|109.34|105.44|105.4|26702536
1624834800000|2021-06-27 23:00:00|106.76|106.42|101.18|101.1|106.76|106.44|101.12|101.1|57685240
1624921200000|2021-06-28 23:00:00|100.72|100.5|98.91|98.88|103.1|102.3|98.08|98.01|69173813
1625007600000|2021-06-29 23:00:00|98.62|98.58|99.71|99.62|99.91|99.85|94.73|94.65|56179520
1625094000000|2021-06-30 23:00:00|100|99.99|100.68|100.6|101.98|101.88|99.19|99.1|24365520
1625180400000|2021-07-01 23:00:00|101.76|101.32|102.82|102.74|103.5|103.48|101.1|101.04|27066310
1625439600000|2021-07-04 23:00:00|102.52|102.5|105|104.96|105.48|105.42|101.56|101.44|19733056
1625526000000|2021-07-05 23:00:00|105.2|105.04|103.58|103.5|106.28|106.26|102.26|102.2|19682930
1625612400000|2021-07-06 23:00:00|104.02|103.88|101.02|100.94|104.84|104.68|100.36|100.3|22756552
1625698800000|2021-07-07 23:00:00|100.48|100|100.62|100.56|101.48|101.38|98.19|98.11|39785493
1625785200000|2021-07-08 23:00:00|101.38|100.84|101.02|100.92|103|102.98|100.66|100.6|21649144
1626044400000|2021-07-11 23:00:00|100.48|100.08|96.05|96.01|100.76|100.42|95.81|95.73|44311941
1626130800000|2021-07-12 23:00:00|95.94|95.74|94.1|94.06|97.62|97.51|93.53|93.51|43211805
1626217200000|2021-07-13 23:00:00|93.09|92.94|93.14|93.08|94.34|94.25|90.6|90.54|42653438
1626303600000|2021-07-14 23:00:00|93.17|92.91|91.35|91.28|93.17|92.94|91.11|91.03|26839430
1626390000000|2021-07-15 23:00:00|91.87|91.57|93.02|92.96|95|94.92|91.17|91.02|36890450
1626649200000|2021-07-18 23:00:00|92.98|92.71|87.68|87.61|92.98|92.71|86.7|86.65|53976202
1626735600000|2021-07-19 23:00:00|88.34|88.04|90.11|90.07|90.9|90.84|87.5|87.46|32375165
1626822000000|2021-07-20 23:00:00|91.27|90.82|97.02|96.97|97.3|97.26|91|90.73|43156412
1626908400000|2021-07-21 23:00:00|97.5|97.32|95.58|95.53|99.16|99.15|95.2|95.13|25640969
1626994800000|2021-07-22 23:00:00|96.77|96.11|95.79|95.73|98.88|98.77|95.33|95.3|19839676
1627254000000|2021-07-25 23:00:00|95.24|95|96.96|96.89|98.06|98.04|94.93|94.7|17474175
1627340400000|2021-07-26 23:00:00|96.26|95.91|98.13|98.09|98.4|98.36|94.71|94.61|31462805
1627426800000|2021-07-27 23:00:00|97.99|97.7|101.68|101.64|103.3|103.26|97.97|97.7|32693429
1627513200000|2021-07-28 23:00:00|102.68|101.9|102.1|102.02|104.48|104.4|101.6|101.58|25681936
1627599600000|2021-07-29 23:00:00|100.9|100.36|100.06|100|101.22|101.14|98.31|98.28|23281717
1627858800000|2021-08-01 23:00:00|101.9|101.44|103.8|103.76|104.34|104.24|101.3|101.12|32150067
1627945200000|2021-08-02 23:00:00|103.4|102.58|103|102.98|104.18|104.12|101.9|101.82|21808076
1628031600000|2021-08-03 23:00:00|103.88|103.72|104.56|104.48|105.36|105.32|103.64|103.22|31757280
1628118000000|2021-08-04 23:00:00|105.88|105.5|109.9|109.8|110.16|110.08|104.2|103.56|74679000
1628204400000|2021-08-05 23:00:00|111.9|111.88|112.18|112.1|112.86|112.8|109.42|109.28|43910513
1628463600000|2021-08-08 23:00:00|112.38|112.2|109|108.96|112.38|112.2|108.8|108.74|23807479
1628550000000|2021-08-09 23:00:00|108.78|108.5|109.68|109.66|110.18|110.12|106.78|106.72|21678769
1628636400000|2021-08-10 23:00:00|110.8|110.26|111.4|111.36|111.48|111.42|108.78|108.68|17193563
1628722800000|2021-08-11 23:00:00|111.56|111.4|109.5|109.4|112.46|112.38|108.74|108.72|16497805
1628809200000|2021-08-12 23:00:00|109.98|109.48|111.34|111.28|112.46|112.4|109.74|109.48|25246489
1629068400000|2021-08-15 23:00:00|110.14|109.4|109.86|109.82|110.5|110.44|108.62|108.46|22344134
1629154800000|2021-08-16 23:00:00|109.24|108.76|110.7|110.62|111.48|111.4|107.98|107.9|14923612
1629241200000|2021-08-17 23:00:00|111.28|111|112.7|112.66|112.84|112.78|110.84|110.74|18907338
1629327600000|2021-08-18 23:00:00|110.08|109.56|111.18|111.12|112.98|112.9|108.9|108.74|24171158
1629414000000|2021-08-19 23:00:00|111.14|110.86|109.96|109.86|111.56|111.5|109.62|109.52|15554857
1629673200000|2021-08-22 23:00:00|111.78|111.26|113.68|113.62|114.32|114.28|111.1|111|35018996
1629759600000|2021-08-23 23:00:00|114.4|114.1|117.78|117.68|117.88|117.84|114.32|114.1|31899176
1629846000000|2021-08-24 23:00:00|118.7|118.52|116.16|116.02|120.6|120.54|113.84|113.8|43803015
1629932400000|2021-08-25 23:00:00|115.94|115.38|116.08|116|118|117.9|114.52|114.5|19312919
1630018800000|2021-08-26 23:00:00|115.62|115.6|116.76|116.7|116.78|116.74|114.3|114|16487719
1630364400000|2021-08-30 23:00:00|115.86|115.72|114.62|114.56|116.32|116.12|113.42|113.36|22694930
1630450800000|2021-08-31 23:00:00|115.96|115.78|114.84|114.78|117.1|117.02|114.64|114.6|25239465
1630537200000|2021-09-01 23:00:00|114.9|114.72|113.9|113.84|115.12|114.94|113.46|113.4|15801034
1630623600000|2021-09-02 23:00:00|114|113.9|111.92|111.86|114.4|114.36|111.66|111.64|15041068
1630882800000|2021-09-05 23:00:00|113.06|112.32|112.12|112.06|114|113.94|112.08|112.02|9898145
1630969200000|2021-09-06 23:00:00|113.14|112|110.86|110.84|113.46|113.42|109.52|109.04|12866152
1631055600000|2021-09-07 23:00:00|110.88|110.6|111.44|111.38|113.68|113.64|109.92|109.8|13622352
1631142000000|2021-09-08 23:00:00|110.74|110.02|111.1|111.02|111.94|111.88|108.18|108.12|16671947
1631228400000|2021-09-09 23:00:00|111.28|111.04|109.1|109.06|111.58|111.52|108.66|108.6|12351000
1631487600000|2021-09-12 23:00:00|110|109.76|111.82|111.76|112.22|112.16|109.22|109.2|12448914
1631574000000|2021-09-13 23:00:00|111.14|111|109.36|109.3|111.3|111.06|109.08|109.04|16536572
1631660400000|2021-09-14 23:00:00|109.58|109.14|105.86|105.78|109.6|109.18|104.96|104.9|39030478
1631746800000|2021-09-15 23:00:00|106.56|106.1|109|108.9|110.34|110.3|106.38|106.06|31022524
1631833200000|2021-09-16 23:00:00|109.58|109.4|109.98|109.9|112.98|112.92|109.58|109.4|30860376
1632092400000|2021-09-19 23:00:00|109.92|109.78|115.92|115.78|117.38|117.28|107.34|107.28|50396535
1632178800000|2021-09-20 23:00:00|116.02|115.86|119.14|119.08|120.46|120.4|115.8|115.72|52231392
1632265200000|2021-09-21 23:00:00|119.88|119.62|121.92|121.84|121.98|121.92|119.34|119.3|35068777
1632351600000|2021-09-22 23:00:00|123.24|122.92|126.98|126.92|127.3|127.28|122.98|122.74|51261321
1632438000000|2021-09-23 23:00:00|126.96|126.72|132.46|132.4|134.26|134.2|126.78|126.24|59610502
1632697200000|2021-09-26 23:00:00|135.88|135|147.12|147.02|148.44|148.36|135.74|135|117364715
1632783600000|2021-09-27 23:00:00|148|147.72|142.2|142.12|148|147.72|138.28|138.14|65650820
1632870000000|2021-09-28 23:00:00|141.98|140.58|145.2|145.12|145.72|145.64|138.38|138.32|38839321
1632956400000|2021-09-29 23:00:00|143.38|141.3|140.62|140.48|145.64|145.02|138.18|138.08|33688523
1633042800000|2021-09-30 23:00:00|137.38|137.06|142.38|142.3|144.1|144.08|135.7|135.62|37054577
1633302000000|2021-10-03 23:00:00|144.22|144.04|141.88|141.76|145.74|145.62|141.12|141.06|26047675
1633388400000|2021-10-04 23:00:00|142.98|142.74|143.92|143.86|144.48|144.42|141.44|141.38|22639677
1633474800000|2021-10-05 23:00:00|143.98|143.02|140.84|140.74|144.02|143.72|137.58|137.54|31594035
1633561200000|2021-10-06 23:00:00|143.74|143.16|140.6|140.5|143.8|143.6|140.38|140.36|18820151
1633647600000|2021-10-07 23:00:00|142.92|141.3|143.76|143.64|144.24|144.18|141.66|141.26|19943020
1633906800000|2021-10-10 23:00:00|142.98|141.72|144.74|144.64|145.36|145.3|141.36|141.06|16831887
1633993200000|2021-10-11 23:00:00|144.68|144|143.94|143.86|144.68|144.32|141.66|141.58|43610250
1634079600000|2021-10-12 23:00:00|144|142.82|143.34|143.32|144.46|144.18|141.06|141.04|14416448
1634166000000|2021-10-13 23:00:00|143.94|143.36|143.22|143.18|145.28|145.2|141.6|141.52|20826250
1634252400000|2021-10-14 23:00:00|144.56|143.04|144.48|144.42|145.48|145.42|143.1|143|18293029
1634511600000|2021-10-17 23:00:00|143.92|143.22|142.74|142.72|144|143.92|141.52|141.32|19244196
1634598000000|2021-10-18 23:00:00|143.08|142.84|139.58|139.5|143.08|142.92|138.6|138.56|39391929
1634684400000|2021-10-19 23:00:00|139.84|139.58|138.28|138.2|139.84|139.58|132.76|132.74|30768563
1634770800000|2021-10-20 23:00:00|137.76|137.46|138.02|137.92|139.42|139.32|135.44|135.22|14385751
1634857200000|2021-10-21 23:00:00|138|137.88|135.34|135.26|139.2|139.04|135.1|135.02|14001570
1635116400000|2021-10-24 23:00:00|135.98|135.32|132.5|132.4|136.16|136.06|131.26|131.2|20666344
1635202800000|2021-10-25 23:00:00|132.78|132.44|134.96|134.86|137.52|137.48|131.48|131.24|16455684
1635289200000|2021-10-26 23:00:00|134.04|134|134.6|134.54|135.38|135.26|133.5|133.42|9150713
1635375600000|2021-10-27 23:00:00|132.98|132.38|131.7|131.64|136.26|136.02|131.16|131.1|14718206
1635462000000|2021-10-28 23:00:00|132.88|132.24|132.08|131.98|134.14|133.96|131.3|131.22|12417998
1635724800000|2021-11-01 00:00:00|133.52|132.66|133.94|133.86|135.04|134.96|132.12|132|12315814
1635811200000|2021-11-02 00:00:00|133.4|133.1|133.1|133.02|134.46|134.38|132.06|132|9562224
1635897600000|2021-11-03 00:00:00|132.62|132.26|132.62|132.56|133.4|133.3|131.54|131.42|10531961
1635984000000|2021-11-04 00:00:00|133.96|132.72|135.64|135.56|137.82|137.74|133.02|132.72|12846544
1636070400000|2021-11-05 00:00:00|135.48|135|143|142.92|143.96|143.9|132.86|132.72|35995171
1636329600000|2021-11-08 00:00:00|143.74|143.02|142|141.98|144.2|144.16|140.6|140.46|20856397
1636416000000|2021-11-09 00:00:00|143.68|142.02|146.96|146.84|150.5|150.36|142.98|142.02|51772306
1636502400000|2021-11-10 00:00:00|147.44|147|146.9|146.88|148.98|148.72|145.7|145.6|30585755
1636588800000|2021-11-11 00:00:00|146.86|146.64|145.54|145.5|147.98|147.88|143.92|143.8|17935139
1636675200000|2021-11-12 00:00:00|145.36|144.92|143.22|143.14|145.5|145.38|142.5|142.42|13101965
1636934400000|2021-11-15 00:00:00|143.38|142.12|144|143.94|146.46|146.36|141.96|141.84|13248171
1637020800000|2021-11-16 00:00:00|143.5|143|144.36|144.28|145.92|145.8|142.46|142.38|14448732
1637107200000|2021-11-17 00:00:00|142.98|142.52|140.76|140.66|144.26|144.18|140.62|140.6|13383237
1637193600000|2021-11-18 00:00:00|139.08|138.02|140.92|140.84|142.6|142.52|139.02|138|9981518
1637280000000|2021-11-19 00:00:00|142.64|142.1|136.46|136.38|142.64|142.34|132.84|132.8|36624750
1637539200000|2021-11-22 00:00:00|136.6|136.12|135.92|135.88|139.8|139.66|134.68|134|21237298
1637625600000|2021-11-23 00:00:00|134.98|134.52|136.16|136.06|138.62|138.52|134.4|134.04|13248752
1637712000000|2021-11-24 00:00:00|135.84|135.2|135.34|135.2|136.86|136.74|131.74|131.7|26170526
1637798400000|2021-11-25 00:00:00|136.66|135.18|136.8|136.7|137.76|137.66|134.68|134.12|9073132
1637884800000|2021-11-26 00:00:00|125|122|122.28|122.18|128|127.64|117.44|117|88765572
1638144000000|2021-11-29 00:00:00|124.02|123.44|122.24|122.14|125.44|125.3|121.4|120.96|41365162
1638230400000|2021-11-30 00:00:00|120.74|120.5|123.56|123.52|126.86|126.56|118.1|118|50613999
1638316800000|2021-12-01 00:00:00|123.94|123.3|126.2|126.1|127.98|127.94|123.54|123.26|27024313
1638403200000|2021-12-02 00:00:00|124.6|123.52|126.12|126.02|127.06|126.88|123.7|123.48|18258107
1638489600000|2021-12-03 00:00:00|127.54|126.3|124.84|124.72|127.98|127.78|124.56|124.48|16355782
1638748800000|2021-12-06 00:00:00|125.46|125.08|129.4|129.3|129.5|129.46|124.1|124|21121632
1638835200000|2021-12-07 00:00:00|130.8|130.5|131.64|131.56|133|132.96|129.5|129.44|17047844
1638921600000|2021-12-08 00:00:00|130.88|130.26|129.36|129.2|131.24|131.08|124.9|124.78|25934518
1639008000000|2021-12-09 00:00:00|129.94|128.9|123.9|123.82|131|130.6|122.68|122.6|29693391
1639094400000|2021-12-10 00:00:00|122.48|122.28|122.32|122.22|125|124.92|121.8|121.78|25350310
1639353600000|2021-12-13 00:00:00|123|122.82|117.18|117.1|123.38|123.02|116.4|116.32|26838682
1639440000000|2021-12-14 00:00:00|117.86|117.2|117.5|117.38|120.66|120.52|116.52|116.38|18829944
1639526400000|2021-12-15 00:00:00|118.1|117.42|112.92|112.84|118.12|117.64|112.72|112.7|19072637
1639612800000|2021-12-16 00:00:00|116.78|116.4|113.22|113.12|117.58|117.24|112.92|112.86|13755535
1639699200000|2021-12-17 00:00:00|113.9|113.32|114.28|114.22|115.96|115.86|112.8|112.7|16275521
1639958400000|2021-12-20 00:00:00|112.28|112|111|110.94|112.6|112.5|107.36|107.04|38119661
1640044800000|2021-12-21 00:00:00|113.58|113|114.3|114.16|114.86|114.76|111.48|111.32|21015121
1640131200000|2021-12-22 00:00:00|115|114.7|117.98|117.96|117.98|117.96|114.78|114.38|16219774
1640217600000|2021-12-23 00:00:00|118.52|118.18|121.46|121.38|123.76|123.68|118.52|118.18|18944997
1640304000000|2021-12-24 00:00:00|121.46|121.33|122.13|122|123.03|122.86|120.98|120.59|1656693
1640736000000|2021-12-29 00:00:00|124|123.92|121.96|121.92|125.84|125.72|121.78|121.7|17117222
1640822400000|2021-12-30 00:00:00|122.76|121.5|122.74|122.7|123.34|123.26|120.88|120.84|6905560
1640908800000|2021-12-31 00:00:00|122.76|121|122.7|122.58|122.8|122.74|121.64|121|2999099
1641254400000|2022-01-04 00:00:00|126.9|126|126.74|126.7|128.36|128.28|126.14|126|27964264
1641340800000|2022-01-05 00:00:00|127.56|127.14|128.64|128.56|128.88|128.84|125.02|124.92|17258092
1641427200000|2022-01-06 00:00:00|125.94|125.46|126.22|126.18|129.24|129.18|125.08|125|17636151
1641513600000|2022-01-07 00:00:00|127.18|126.4|126.34|126.2|127.58|127.34|123.52|123.44|12975846
1641772800000|2022-01-10 00:00:00|127.96|127.02|127.9|127.78|129.72|129.62|126.26|126.2|26415375
1641859200000|2022-01-11 00:00:00|129|127.66|127.24|127.2|129|128.98|125.44|125.36|15273511
1641945600000|2022-01-12 00:00:00|127.98|127.52|127.44|127.38|128.6|128.5|126.58|126.52|15237742
1642032000000|2022-01-13 00:00:00|126.3|125.74|127.58|127.52|128|127.9|125.82|125.5|11749258
1642118400000|2022-01-14 00:00:00|126.78|125.52|125.64|125.56|126.78|126.64|125.18|125.14|19073252
1642377600000|2022-01-17 00:00:00|126.98|125.26|126.08|126.04|127|126.8|125.56|125.26|8448516
1642464000000|2022-01-18 00:00:00|126.48|126.02|125.46|125.38|127.2|127|123.44|123.34|12449995
1642550400000|2022-01-19 00:00:00|125.66|124|123.88|123.78|125.66|125.12|122.78|122.76|17210017
1642636800000|2022-01-20 00:00:00|125.5|123.9|123.62|123.52|125.5|124.4|122.78|122.76|15458584
1642723200000|2022-01-21 00:00:00|123.94|123.5|120.02|119.92|123.94|123.52|118.44|118.36|16469925
1642982400000|2022-01-24 00:00:00|118.98|118.42|113.34|113.3|119|118.84|112.34|112.24|39015096
1643068800000|2022-01-25 00:00:00|115.7|115.06|116.1|116.04|117.84|117.76|114.16|114.08|27064092
1643155200000|2022-01-26 00:00:00|118.48|117.22|117.54|117.46|120|119.92|116.92|116.84|19394019
1643241600000|2022-01-27 00:00:00|115.9|115.08|115.8|115.72|118|117.96|114.96|114.66|13555073
1643328000000|2022-01-28 00:00:00|115.54|114.26|113.08|113|115.54|114.84|111.54|111.5|22618909
1643587200000|2022-01-31 00:00:00|115.38|114.8|114.98|114.9|115.6|115.52|112.8|112.7|14938410
1643673600000|2022-02-01 00:00:00|116|115.5|116.66|116.58|117.26|117.18|115.16|115.04|14536064
1643760000000|2022-02-02 00:00:00|117.9|117.64|115.2|115.14|118.4|118.26|115.06|115.02|13154862
1643846400000|2022-02-03 00:00:00|114.98|114.56|116.54|116.48|117.34|117.28|114.66|114.56|18459868
1643932800000|2022-02-04 00:00:00|117.5|117.22|113.92|113.86|118|117.82|111.96|111.9|31970783
1644192000000|2022-02-07 00:00:00|114.8|114.1|115.16|115.08|115.7|115.44|113.26|113.2|15509582
1644278400000|2022-02-08 00:00:00|115.04|114.98|116.98|116.94|117.84|117.78|114.72|114.56|26045191
1644364800000|2022-02-09 00:00:00|118.98|118.32|120.24|120.16|121.14|121.06|118.08|117.6|22801282
1644451200000|2022-02-10 00:00:00|119.98|119.66|122|121.92|122.42|122.34|119.76|119.52|19494908
1644537600000|2022-02-11 00:00:00|121.2|121.1|120.74|120.7|122|121.84|119.36|119.28|18414530
1644796800000|2022-02-14 00:00:00|118.96|117.62|117.56|117.5|119.08|119|113.72|113.58|30372124
1644883200000|2022-02-15 00:00:00|117.18|117|119.48|119.4|119.82|119.76|116.24|116|14399048
1644969600000|2022-02-16 00:00:00|121|120.54|121.44|121.4|121.66|121.62|119.26|119.18|68201161
1645056000000|2022-02-17 00:00:00|121.2|119.8|118.34|118.26|121.78|121.56|118.06|118|12661007
1645142400000|2022-02-18 00:00:00|117.94|117.52|117.26|117.18|119.7|119.64|116.98|116.88|12921626
1645401600000|2022-02-21 00:00:00|117.98|117.22|114.98|114.92|119.44|119.34|114.9|114.84|12593964
1645488000000|2022-02-22 00:00:00|111.82|111.12|118.04|117.96|119|118.96|110.74|110.48|19575243
1645574400000|2022-02-23 00:00:00|118.84|118.08|117.64|117.52|122.16|122.04|117.32|117.24|30225990
1645660800000|2022-02-24 00:00:00|102|101|102.86|102.78|107.66|107.58|95.3|95|172039859
1645747200000|2022-02-25 00:00:00|105.56|105|105.34|105.26|108.18|108.08|102.22|102|51620736
1646006400000|2022-02-28 00:00:00|104.56|104.36|103.66|103.56|105.68|105.5|99.98|99.9|45023012
1646092800000|2022-03-01 00:00:00|102.98|102.76|92.42|92.34|105|104.88|92.41|92.32|63921455
1646179200000|2022-03-02 00:00:00|91.99|91.53|97.75|97.61|98.68|98.61|87.12|87|63687634
1646265600000|2022-03-03 00:00:00|99.59|99.01|95.27|95.17|99.59|99.12|94.68|94.62|31385000
1646352000000|2022-03-04 00:00:00|95|93.06|90.99|90.86|95|93.86|87.34|87.25|74392491
1646611200000|2022-03-07 00:00:00|86.72|86.71|88.51|88.38|92.65|92.5|83.5|83.3|55102578
1646697600000|2022-03-08 00:00:00|86|85.8|91.37|91.24|95|94.8|85.53|85.5|40962772
1646784000000|2022-03-09 00:00:00|93.44|93|94.26|94.16|98.37|98.18|93.14|93|33609297
1646870400000|2022-03-10 00:00:00|96.15|95.08|91.92|91.87|96.58|96.06|89.54|89.5|29762313
1646956800000|2022-03-11 00:00:00|93.81|92|93.31|93.26|96.4|96.26|91.58|91.46|24919645
1647216000000|2022-03-14 00:00:00|95.54|95.17|93.7|93.59|97.25|97.17|92.52|92.42|28573071
1647302400000|2022-03-15 00:00:00|93.33|93.1|92.72|92.55|94.21|94.13|90.26|90.2|17260369
1647388800000|2022-03-16 00:00:00|93.63|93.4|95.17|95.1|96.94|96.88|93.39|93.13|20615032
1647475200000|2022-03-17 00:00:00|95.36|95.04|93.4|93.27|95.69|95.39|90.94|90.87|41921946
1647561600000|2022-03-18 00:00:00|94.69|94.45|92.75|92.7|94.78|94.63|90.95|90.9|18148840
1647820800000|2022-03-21 00:00:00|93.93|93.83|93.14|93.03|94|93.84|92.13|92.09|17223254
1647907200000|2022-03-22 00:00:00|93.61|93.27|94.95|94.88|94.96|94.88|92.21|92.15|13548705
1647993600000|2022-03-23 00:00:00|94.74|94.37|92.55|92.5|95.5|95.37|92.52|92.5|9887430
1648080000000|2022-03-24 00:00:00|92.91|92.66|92.28|92.2|93.35|93.17|90.51|90.41|11504101
1648166400000|2022-03-25 00:00:00|92.97|92.7|110.66|110.64|110.66|110.64|91.09|91.03|23538440
1648422000000|2022-03-27 23:00:00|102.5|100.04|99.41|99.28|103.66|103.48|96.94|96.9|77570699
1648508400000|2022-03-28 23:00:00|99.5|99.41|102.56|102.4|104.2|104.1|97.67|97.57|42949084
1648594800000|2022-03-29 23:00:00|101.92|101.66|102.54|102.42|103.4|103.3|99.57|99.5|24788218
1648681200000|2022-03-30 23:00:00|104.36|103.78|101.6|101.42|105.36|105.02|99.72|99.7|19952616
1648767600000|2022-03-31 23:00:00|101.76|101.46|99.58|99.5|101.88|101.58|99.23|99.19|23834174
1649026800000|2022-04-03 23:00:00|101.22|101|100.8|100.7|102.22|102.14|98.09|98|31614914
1649113200000|2022-04-04 23:00:00|100.36|100|98.59|98.52|100.54|100.44|97.04|97|33927049
1649199600000|2022-04-05 23:00:00|98.68|98.51|97|96.95|99.8|99.57|94.93|94.89|31624823
1649286000000|2022-04-06 23:00:00|96.98|96.8|95.08|94.97|97.84|97.71|94.83|94.81|25666938
1649372400000|2022-04-07 23:00:00|96.21|95.92|95.07|95|96.77|96.36|94.28|94.21|38714995
1649631600000|2022-04-10 23:00:00|94.76|94.44|95.14|95.09|96.87|96.85|92.19|92.11|21843628
1649718000000|2022-04-11 23:00:00|90|89.99|90.11|90.07|91.49|91.34|88.09|88.03|65575631
1649804400000|2022-04-12 23:00:00|89.05|89|89.88|89.82|89.88|89.84|87.86|87.8|32992014
1649890800000|2022-04-13 23:00:00|90.39|90.01|93.48|93.4|93.54|93.5|89.73|89.55|38049431
1650322800000|2022-04-18 23:00:00|93.66|93.52|95.8|95.69|95.86|95.82|93.1|93|24896213
1650409200000|2022-04-19 23:00:00|95.5|95.22|93.97|93.94|96.77|96.66|93.39|93.36|97297887
1650495600000|2022-04-20 23:00:00|94.99|94|96.8|96.75|97.47|97.43|93.9|93.79|23835834
1650582000000|2022-04-21 23:00:00|95.73|95.12|92.1|92.04|95.83|95.78|92.1|92.04|21632379
1650841200000|2022-04-24 23:00:00|90.17|90|87.39|87.34|91.63|91.52|87.06|87.01|46661150
1650927600000|2022-04-25 23:00:00|89|88.15|84.28|84.21|89.13|89.01|84.21|84.17|34999707
1651014000000|2022-04-26 23:00:00|85.95|84.41|83.26|83.17|85.96|85.77|82.36|82.35|33834667
1651100400000|2022-04-27 23:00:00|83.37|83.2|83.19|83.14|84.91|84.88|82.14|82.1|28615591
1651186800000|2022-04-28 23:00:00|85.49|85|82.97|82.89|86.2|86.13|82.39|82.34|22882215
1651532400000|2022-05-02 23:00:00|82.99|82.98|84.27|84.23|84.6|84.57|82.25|82.21|23957595
1651618800000|2022-05-03 23:00:00|85.4|85|83.62|83.57|85.46|85.38|83.54|83.51|21395132
1651705200000|2022-05-04 23:00:00|84.96|84.44|82.04|82|86.23|86.11|81.7|81.68|19752879
1651791600000|2022-05-05 23:00:00|82|81.52|81|80.98|82|81.72|78.48|78.43|33560199
1652050800000|2022-05-08 23:00:00|80.36|80.11|78.89|78.82|80.82|80.69|78.79|78.73|23304963
1652137200000|2022-05-09 23:00:00|79.64|78.82|78.51|78.42|80.72|80.63|78.26|78.18|8435628
1652223600000|2022-05-10 23:00:00|79.99|78.93|80.71|80.63|81.91|81.88|77.89|77.82|23260173
1652310000000|2022-05-11 23:00:00|79.38|78.86|81.26|81.15|83.46|83.23|78.87|78.62|29003147
1652396400000|2022-05-12 23:00:00|81.94|81.59|83.89|83.81|84.8|84.74|81.49|81.22|24259989
1652655600000|2022-05-15 23:00:00|84.28|84|81.33|81.29|84.28|84|80.71|80.66|19462124
1652742000000|2022-05-16 23:00:00|81.25|81.16|81.02|80.92|81.55|81.41|78.95|78.9|28672253
1652828400000|2022-05-17 23:00:00|81.53|81.3|84.69|84.63|86.17|86.11|81.3|81.21|27141982
1652914800000|2022-05-18 23:00:00|83.6|83|82.64|82.61|83.79|83.6|80.4|80.35|27402478
1653001200000|2022-05-19 23:00:00|83.36|83.2|82.74|82.69|85.11|85.07|82.4|82.36|18456008
1653260400000|2022-05-22 23:00:00|84.86|84.56|83.51|83.44|84.97|84.81|82.06|82.02|13597430
1653346800000|2022-05-23 23:00:00|82.28|82.21|80.19|80.13|82.35|82.3|80.05|80.02|35090393
1653433200000|2022-05-24 23:00:00|81.8|81.05|83.06|83.04|83.29|83.23|80.19|80.16|15391021
1653519600000|2022-05-25 23:00:00|84.9|83.6|86.34|86.3|86.5|86.46|83.34|83.07|17539168
1653606000000|2022-05-26 23:00:00|86.03|85.72|87.14|87.13|87.5|87.49|85.21|85.13|13698875
1652655600000|2022-05-15 23:00:00|84.28|84|81.33|81.29|84.28|84|80.71|80.66|19462124
1652742000000|2022-05-16 23:00:00|81.25|81.16|81.02|80.92|81.55|81.41|78.95|78.9|28672253
1652828400000|2022-05-17 23:00:00|81.53|81.3|84.69|84.63|86.17|86.11|81.3|81.21|27141982
1652914800000|2022-05-18 23:00:00|83.6|83|82.64|82.61|83.79|83.6|80.4|80.35|27402478
1653001200000|2022-05-19 23:00:00|83.36|83.2|82.74|82.69|85.11|85.07|82.4|82.36|18456008
1653260400000|2022-05-22 23:00:00|84.86|84.56|83.51|83.44|84.97|84.81|82.06|82.02|13597430
1653346800000|2022-05-23 23:00:00|82.28|82.21|80.19|80.13|82.35|82.3|80.05|80.02|35090393
1653433200000|2022-05-24 23:00:00|81.8|81.05|83.06|83.04|83.29|83.23|80.19|80.16|15391021
1653519600000|2022-05-25 23:00:00|84.9|83.6|86.34|86.3|86.5|86.46|83.34|83.07|17539168
1653606000000|2022-05-26 23:00:00|86.03|85.72|87.14|87.13|87.5|87.49|85.21|85.13|13698875
1653865200000|2022-05-29 23:00:00|88.34|88.19|89.21|89.16|90|89.99|87.09|87.04|29342983
1653951600000|2022-05-30 23:00:00|89|88.51|86.29|86.19|89.66|89.59|86.18|86.13|16524167
1654038000000|2022-05-31 23:00:00|87.76|86.66|88.53|88.47|89.82|89.77|87.46|86.54|14805897
1654470000000|2022-06-05 23:00:00|90|89.5|93.24|93.16|93.84|93.79|89.17|89|27419115
1654556400000|2022-06-06 23:00:00|92.04|91.53|92.12|92.05|93.28|93.23|91.42|91.37|13799968
1654642800000|2022-06-07 23:00:00|92.66|92.15|92.75|92.69|94.27|94.16|92.39|92.15|16616039
1654729200000|2022-06-08 23:00:00|92.09|91.59|91.92|91.86|93.42|93.35|90.76|90.53|20644467
1654815600000|2022-06-09 23:00:00|90.52|90.1|88.41|88.4|90.86|90.74|88.1|88.06|15708118
1655074800000|2022-06-12 23:00:00|87.89|87.59|85.79|85.72|89.96|89.8|85.71|85.66|27197710
1655161200000|2022-06-13 23:00:00|87.66|87.29|87.61|87.56|89.68|89.65|85.8|85.74|16896063
1655247600000|2022-06-14 23:00:00|87.77|87.63|91.06|91.01|91.73|91.68|87.72|87.63|22922954
1655334000000|2022-06-15 23:00:00|90.12|90.05|86.79|86.69|91|90.45|86.59|86.53|18676508
1655420400000|2022-06-16 23:00:00|88.34|87.37|87.94|87.89|90.5|90.43|84.86|84.52|22604459
1655679600000|2022-06-19 23:00:00|89.06|88.47|91.57|91.51|91.81|91.79|87.4|87.09|69469202
1655766000000|2022-06-20 23:00:00|92.36|92.12|90.97|90.94|92.89|92.8|90.89|90.87|12069740
1655852400000|2022-06-21 23:00:00|89.72|89.42|86.73|86.68|90|89.63|84.58|84.57|30452029
1655938800000|2022-06-22 23:00:00|85.99|85.2|82.14|82.1|86.11|86.03|81.95|81.91|20787822
1656025200000|2022-06-23 23:00:00|83.45|82.14|81.13|81.1|83.45|82.51|79.11|79.06|29972573
1656284400000|2022-06-26 23:00:00|81.28|81.13|82.11|82.06|84.26|84.2|81.06|81|30730400
1656370800000|2022-06-27 23:00:00|82.89|82.59|86.72|86.69|89.12|89.08|82.78|82.37|23896709
1656457200000|2022-06-28 23:00:00|85.89|85.78|84.36|84.3|86.69|86.54|84.03|84|16508097
1656543600000|2022-06-29 23:00:00|82.9|82.51|82.88|82.79|84|83.97|81.77|81.7|17080804
1656630000000|2022-06-30 23:00:00|82.91|82.64|85.8|85.75|87.74|87.66|81.87|81.7|20099699
1656889200000|2022-07-03 23:00:00|86.75|85.75|86.53|86.51|89|88.34|85.94|85.75|10732153
1656975600000|2022-07-04 23:00:00|87.52|86.75|79.71|79.66|88|87.79|79.37|79.3|44548400
1657062000000|2022-07-05 23:00:00|79.7|79.32|82.02|81.99|82.95|82.92|79.65|79.32|19129332
1657148400000|2022-07-06 23:00:00|83.39|82.82|85.05|85|85.74|85.7|82.81|82.21|18402257
1657234800000|2022-07-07 23:00:00|86.3|85.31|86.85|86.82|87.56|87.49|85.1|85.06|16807251
1657494000000|2022-07-10 23:00:00|85.66|85.51|86.92|86.9|87.59|87.51|84.16|83.95|14100431
1657580400000|2022-07-11 23:00:00|85.9|85.13|88.41|88.39|88.68|88.63|85.42|85.13|11772929
1657666800000|2022-07-12 23:00:00|88.69|88.48|88.66|88.63|90.2|90.17|87.15|87.09|19487848
1657753200000|2022-07-13 23:00:00|88.41|88.06|85.83|85.81|89.63|89.57|85.11|85.1|24571170
1657839600000|2022-07-14 23:00:00|87.38|85.04|89.64|89.58|90.5|90.47|85|84.72|22873581
1658098800000|2022-07-17 23:00:00|88.99|88.47|91.85|91.81|92.82|92.76|88.6|88.41|17844091
1658185200000|2022-07-18 23:00:00|91.27|91|93.62|93.58|94.46|94.4|90.28|90|14504654
1658271600000|2022-07-19 23:00:00|94.78|93.92|92.19|92.15|94.8|94.65|91.58|91.54|20283981
1658358000000|2022-07-20 23:00:00|93.08|92.63|92.49|92.39|94.07|94.03|91.4|91.39|13743656
1658444400000|2022-07-21 23:00:00|92.19|91.6|92.84|92.78|94.24|94.16|91.39|91.3|11585098
1658703600000|2022-07-24 23:00:00|92.55|92.11|92|91.94|93.11|93.05|91.41|90.68|12120399
1658790000000|2022-07-25 23:00:00|91.4|91.1|88.05|88|93.67|93.62|88.04|88|50077074
1658876400000|2022-07-26 23:00:00|88.52|88.31|87.46|87.39|88.83|88.78|87.07|87.02|15327538
1658962800000|2022-07-27 23:00:00|87.51|87.5|86.98|86.86|88.4|88.32|84.44|84.42|17419710
1659049200000|2022-07-28 23:00:00|88.55|88.2|89.37|89.27|90.9|90.85|88.24|88.13|16326036
1659308400000|2022-07-31 23:00:00|89.55|89.36|89.4|89.34|90.79|90.7|88.85|88.8|10298825
1659394800000|2022-08-01 23:00:00|88.86|88.17|88.52|88.45|89.7|89.64|87.89|87.5|10336607
1659481200000|2022-08-02 23:00:00|88.99|88.42|90.35|90.32|91.47|91.39|88.39|88.13|15001530
1659567600000|2022-08-03 23:00:00|88.09|87.98|83.18|83.06|89|88.47|79.99|79.8|103620855
1659654000000|2022-08-04 23:00:00|82.99|82.66|82.93|82.83|84.25|84.22|81.79|81.73|24767685
1659913200000|2022-08-07 23:00:00|83.3|83.07|86.25|86.2|87.09|87.06|82.98|82.91|25822478
1659999600000|2022-08-08 23:00:00|86.77|86.12|85.02|85.01|87.1|87.03|84.17|84.11|19805424
1660086000000|2022-08-09 23:00:00|84.52|84|85.79|85.75|86.15|86.1|83.64|83.35|15166905
1660172400000|2022-08-10 23:00:00|85.96|85.83|84.98|84.93|86.7|86.64|84.51|84.48|15255373
1660258800000|2022-08-11 23:00:00|84.97|84.8|85.3|85.26|86.59|85.88|84.26|84.19|9649967
1660518000000|2022-08-14 23:00:00|85.73|85.54|85.63|85.59|85.89|85.85|84.74|84.68|9851365
1660604400000|2022-08-15 23:00:00|85.75|85.73|85.97|85.94|87.68|87.64|85.65|85.18|15239746
1660690800000|2022-08-16 23:00:00|87.5|85.95|83.81|83.8|87.5|86.05|82.75|82.7|23939508
1660777200000|2022-08-17 23:00:00|83.77|83.21|83.49|83.46|84.54|84.49|83.18|83.08|9630003
1660863600000|2022-08-18 23:00:00|84.49|83.01|81.48|81.4|84.49|83.59|81.1|81.08|20417575
1661122800000|2022-08-21 23:00:00|82.41|81.49|80.6|80.57|82.41|81.91|79.92|79.88|20998695
1661209200000|2022-08-22 23:00:00|80.61|80.04|80.03|80.01|81.39|81.35|79.57|79.5|14282065
1661295600000|2022-08-23 23:00:00|80.15|80|80.2|80.18|80.37|80.31|78.76|78.68|16534673
1661382000000|2022-08-24 23:00:00|80.22|80.2|80.53|80.52|81.82|81.73|79.86|79.81|9255074
1661468400000|2022-08-25 23:00:00|81.19|81.07|78.75|78.72|81.3|81.27|78.57|78.54|14685006