916981200000|1999-01-22 05:00:00|43.75021875|43.75021875|41.01583|41.01583|48.82836925|48.82836925|38.80227725|38.80227725|271467440
917240400000|1999-01-25 05:00:00|44.27105475|44.27105475|45.3127265|45.3127265|45.8335625|45.8335625|41.01583|41.01583|51047744
917326800000|1999-01-26 05:00:00|45.8335625|45.8335625|41.797084|41.797084|46.7450255|46.7450255|41.146039|41.146039|34319828
917413200000|1999-01-27 05:00:00|41.927293|41.927293|41.666875|41.666875|42.96896475|42.96896475|39.58353125|39.58353125|24436676
917499600000|1999-01-28 05:00:00|41.666875|41.666875|41.536666|41.536666|41.927293|41.927293|41.276248|41.276248|22751884
917586000000|1999-01-29 05:00:00|41.536666|41.536666|39.58353125|39.58353125|41.666875|41.666875|39.58353125|39.58353125|24403076
917845200000|1999-02-01 05:00:00|39.58353125|39.58353125|40.36478525|40.36478525|40.625203|40.625203|39.58353125|39.58353125|15470320
917931600000|1999-02-02 05:00:00|39.58353125|39.58353125|37.2397695|37.2397695|40.625203|40.625203|36.06788875|36.06788875|26409464
918018000000|1999-02-03 05:00:00|36.7189335|36.7189335|38.0210235|38.0210235|38.5418595|38.5418595|36.4585155|36.4585155|7511960
918104400000|1999-02-04 05:00:00|38.5418595|38.5418595|40.10436725|40.10436725|41.146039|41.146039|38.0210235|38.0210235|18191908
918190800000|1999-02-05 05:00:00|40.755412|40.755412|41.276248|41.276248|41.666875|41.666875|39.71374025|39.71374025|13684728
918450000000|1999-02-08 05:00:00|41.536666|41.536666|39.84394925|39.84394925|41.666875|41.666875|39.84394925|39.84394925|15407920
918536400000|1999-02-09 05:00:00|40.625203|40.625203|38.2814415|38.2814415|40.885621|40.885621|37.7606055|37.7606055|8697556
918622800000|1999-02-10 05:00:00|38.2814415|38.2814415|37.8908145|37.8908145|39.32311325|39.32311325|37.2397695|37.2397695|14822324
918709200000|1999-02-11 05:00:00|38.0210235|38.0210235|41.146039|41.146039|42.70854675|42.70854675|38.0210235|38.0210235|13223932
918795600000|1999-02-12 05:00:00|41.666875|41.666875|43.48980075|43.48980075|43.75021875|43.75021875|41.666875|41.666875|10972744
919141200000|1999-02-16 05:00:00|44.27105475|44.27105475|43.75021875|43.75021875|46.0939805|46.0939805|39.32311325|39.32311325|21100692
919227600000|1999-02-17 05:00:00|42.70854675|42.70854675|41.406457|41.406457|43.22938275|43.22938275|40.625203|40.625203|6772764
919314000000|1999-02-18 05:00:00|42.70854675|42.70854675|42.057502|42.057502|43.22938275|43.22938275|40.885621|40.885621|7070364
919400400000|1999-02-19 05:00:00|41.666875|41.666875|43.48980075|43.48980075|44.27105475|44.27105475|41.146039|41.146039|7535960
919659600000|1999-02-22 05:00:00|44.27105475|44.27105475|43.75021875|43.75021875|44.79189075|44.79189075|41.406457|41.406457|20524696
919746000000|1999-02-23 05:00:00|44.79189075|44.79189075|45.8335625|45.8335625|46.7450255|46.7450255|42.187711|42.187711|13809528
919832400000|1999-02-24 05:00:00|52.60442975|52.60442975|49.479414|49.479414|54.6877735|54.6877735|48.30753325|48.30753325|61276492
919918800000|1999-02-25 05:00:00|51.56275775|51.56275775|47.91690625|47.91690625|53.1252655|53.1252655|47.13565225|47.13565225|14913524
920005200000|1999-02-26 05:00:00|48.43774225|48.43774225|45.7033535|45.7033535|50.00025|50.00025|45.3127265|45.3127265|17260712
920264400000|1999-03-01 05:00:00|46.87523425|46.87523425|45.9637715|45.9637715|47.91690625|47.91690625|43.75021875|43.75021875|9215952
920350800000|1999-03-02 05:00:00|45.8335625|45.8335625|45.5731445|45.5731445|46.0939805|46.0939805|44.79189075|44.79189075|5524772
920437200000|1999-03-03 05:00:00|45.8335625|45.8335625|42.448129|42.448129|45.8335625|45.8335625|42.187711|42.187711|6139168
920523600000|1999-03-04 05:00:00|44.53147275|44.53147275|41.536666|41.536666|44.79189075|44.79189075|41.146039|41.146039|5735968
920610000000|1999-03-05 05:00:00|41.927293|41.927293|43.88042775|43.88042775|44.01063675|44.01063675|41.927293|41.927293|7876760
920869200000|1999-03-08 05:00:00|42.70854675|42.70854675|44.53147275|44.53147275|45.8335625|45.8335625|41.927293|41.927293|7588760
920955600000|1999-03-09 05:00:00|44.40126375|44.40126375|45.9637715|45.9637715|46.6148165|46.6148165|44.40126375|44.40126375|14318328
921042000000|1999-03-10 05:00:00|46.6148165|46.6148165|45.1825175|45.1825175|46.6148165|46.6148165|44.53147275|44.53147275|23534280
921128400000|1999-03-11 05:00:00|44.40126375|44.40126375|43.22938275|43.22938275|45.1825175|45.1825175|43.22938275|43.22938275|5428772
921214800000|1999-03-12 05:00:00|43.48980075|43.48980075|42.448129|42.448129|43.48980075|43.48980075|41.666875|41.666875|9076752
921474000000|1999-03-15 05:00:00|43.48980075|43.48980075|44.27105475|44.27105475|44.79189075|44.79189075|43.22938275|43.22938275|10881544
921560400000|1999-03-16 05:00:00|44.53147275|44.53147275|42.83875575|42.83875575|45.0523085|45.0523085|42.448129|42.448129|7915160
921646800000|1999-03-17 05:00:00|43.22938275|43.22938275|43.09917375|43.09917375|44.01063675|44.01063675|42.057502|42.057502|5135972
921733200000|1999-03-18 05:00:00|43.22938275|43.22938275|43.62000975|43.62000975|44.27105475|44.27105475|42.187711|42.187711|4631976
921819600000|1999-03-19 05:00:00|43.48980075|43.48980075|43.75021875|43.75021875|45.0523085|45.0523085|43.48980075|43.48980075|10531144
922078800000|1999-03-22 05:00:00|44.66168175|44.66168175|42.448129|42.448129|44.79189075|44.79189075|42.448129|42.448129|3667180
922165200000|1999-03-23 05:00:00|42.70854675|42.70854675|39.84394925|39.84394925|42.70854675|42.70854675|39.06269525|39.06269525|16396716
922251600000|1999-03-24 05:00:00|39.58353125|39.58353125|39.58353125|39.58353125|39.84394925|39.84394925|38.0210235|38.0210235|6086368
922338000000|1999-03-25 05:00:00|39.45332225|39.45332225|40.10436725|40.10436725|41.666875|41.666875|39.32311325|39.32311325|4031976
922424400000|1999-03-26 05:00:00|40.625203|40.625203|43.62000975|43.62000975|43.75021875|43.75021875|40.625203|40.625203|8827152
922683600000|1999-03-29 05:00:00|44.9220995|44.9220995|44.9220995|44.9220995|45.9637715|45.9637715|44.14084575|44.14084575|6595164
922770000000|1999-03-30 05:00:00|45.0523085|45.0523085|41.146039|41.146039|45.4429355|45.4429355|40.885621|40.885621|6950364
922856400000|1999-03-31 05:00:00|42.448129|42.448129|44.01063675|44.01063675|44.53147275|44.53147275|40.49499425|40.49499425|15359920
922942800000|1999-04-01 05:00:00|44.01063675|44.01063675|42.70854675|42.70854675|44.27105475|44.27105475|41.927293|41.927293|3043184
923284800000|1999-04-05 04:00:00|42.187711|42.187711|41.406457|41.406457|43.22938275|43.22938275|41.146039|41.146039|9863948
923371200000|1999-04-06 04:00:00|41.797084|41.797084|40.36478525|40.36478525|41.927293|41.927293|39.58353125|39.58353125|6969564
923457600000|1999-04-07 04:00:00|40.625203|40.625203|43.75021875|43.75021875|44.01063675|44.01063675|40.36478525|40.36478525|8927952
923544000000|1999-04-08 04:00:00|44.01063675|44.01063675|44.53147275|44.53147275|45.8335625|45.8335625|43.48980075|43.48980075|13012732
923630400000|1999-04-09 04:00:00|44.79189075|44.79189075|43.75021875|43.75021875|44.79189075|44.79189075|43.48980075|43.48980075|4862372
923889600000|1999-04-12 04:00:00|43.22938275|43.22938275|41.927293|41.927293|43.22938275|43.22938275|41.146039|41.146039|3331180
923976000000|1999-04-13 04:00:00|42.70854675|42.70854675|40.23457625|40.23457625|42.70854675|42.70854675|39.58353125|39.58353125|3614380
924062400000|1999-04-14 04:00:00|40.10436725|40.10436725|39.06269525|39.06269525|41.01583|41.01583|39.06269525|39.06269525|4828772
924148800000|1999-04-15 04:00:00|40.10436725|40.10436725|40.10436725|40.10436725|40.10436725|40.10436725|39.06269525|39.06269525|3585580
924235200000|1999-04-16 04:00:00|39.84394925|39.84394925|41.406457|41.406457|42.057502|42.057502|39.84394925|39.84394925|3892780
924494400000|1999-04-19 04:00:00|41.927293|41.927293|39.58353125|39.58353125|41.927293|41.927293|39.06269525|39.06269525|3129584
924580800000|1999-04-20 04:00:00|39.58353125|39.58353125|38.80227725|38.80227725|41.146039|41.146039|38.4116505|38.4116505|6767964
924667200000|1999-04-21 04:00:00|38.80227725|38.80227725|39.45332225|39.45332225|39.58353125|39.58353125|38.5418595|38.5418595|3748780
924753600000|1999-04-22 04:00:00|39.58353125|39.58353125|37.7606055|37.7606055|39.58353125|39.58353125|37.3699785|37.3699785|22718284
924840000000|1999-04-23 04:00:00|37.6303965|37.6303965|35.93767975|35.93767975|37.7606055|37.7606055|35.67726175|35.67726175|12604736
925099200000|1999-04-26 04:00:00|35.93767975|35.93767975|34.114754|34.114754|36.4585155|36.4585155|33.3335|33.3335|12350336
925185600000|1999-04-27 04:00:00|34.89600775|34.89600775|37.7606055|37.7606055|38.0210235|38.0210235|34.37517175|34.37517175|22694284
925272000000|1999-04-28 04:00:00|38.0210235|38.0210235|37.5001875|37.5001875|38.0210235|38.0210235|36.32830675|36.32830675|12009536
925358400000|1999-04-29 04:00:00|37.6303965|37.6303965|37.5001875|37.5001875|37.7606055|37.7606055|36.7189335|36.7189335|4814372
925444800000|1999-04-30 04:00:00|37.8908145|37.8908145|38.0210235|38.0210235|39.58353125|39.58353125|37.6303965|37.6303965|9931148
925704000000|1999-05-03 04:00:00|38.4116505|38.4116505|38.2814415|38.2814415|38.4116505|38.4116505|37.2397695|37.2397695|3383980
925790400000|1999-05-04 04:00:00|38.2814415|38.2814415|36.19809775|36.19809775|38.2814415|38.2814415|35.41684375|35.41684375|9604748
925876800000|1999-05-05 04:00:00|36.4585155|36.4585155|36.9793515|36.9793515|36.9793515|36.9793515|34.37517175|34.37517175|14457524
925963200000|1999-05-06 04:00:00|36.7189335|36.7189335|36.26320225|36.26320225|37.5001875|37.5001875|35.15642575|35.15642575|3561580
926049600000|1999-05-07 04:00:00|35.15642575|35.15642575|36.4585155|36.4585155|36.7189335|36.7189335|35.15642575|35.15642575|2500784
926308800000|1999-05-10 04:00:00|36.19809775|36.19809775|36.4585155|36.4585155|37.2397695|37.2397695|36.19809775|36.19809775|1967988
926395200000|1999-05-11 04:00:00|38.0210235|38.0210235|38.4116505|38.4116505|39.58353125|39.58353125|37.2397695|37.2397695|17174312
926481600000|1999-05-12 04:00:00|38.80227725|38.80227725|39.58353125|39.58353125|39.71374025|39.71374025|38.2814415|38.2814415|16847912
926568000000|1999-05-13 04:00:00|39.58353125|39.58353125|39.58353125|39.58353125|40.625203|40.625203|39.45332225|39.45332225|6993564
926654400000|1999-05-14 04:00:00|39.58353125|39.58353125|37.5001875|37.5001875|39.58353125|39.58353125|36.9793515|36.9793515|2846384
926913600000|1999-05-17 04:00:00|36.9793515|36.9793515|39.32311325|39.32311325|39.32311325|39.32311325|36.8491425|36.8491425|3575980
927000000000|1999-05-18 04:00:00|39.71374025|39.71374025|41.146039|41.146039|41.666875|41.666875|38.5418595|38.5418595|15153524
927086400000|1999-05-19 04:00:00|42.96896475|42.96896475|39.32311325|39.32311325|44.53147275|44.53147275|38.67206825|38.67206825|45172572
927172800000|1999-05-20 04:00:00|39.58353125|39.58353125|36.19809775|36.19809775|39.58353125|39.58353125|34.76579875|34.76579875|17817508
927259200000|1999-05-21 04:00:00|35.67726175|35.67726175|35.41684375|35.41684375|35.67726175|35.67726175|34.37517175|34.37517175|30350248
927518400000|1999-05-24 04:00:00|35.67726175|35.67726175|35.28663475|35.28663475|36.4585155|36.4585155|34.76579875|34.76579875|16262316
927604800000|1999-05-25 04:00:00|35.41684375|35.41684375|35.54705275|35.54705275|35.93767975|35.93767975|35.15642575|35.15642575|13007932
927691200000|1999-05-26 04:00:00|35.41684375|35.41684375|35.41684375|35.41684375|37.2397695|37.2397695|35.41684375|35.41684375|10473544
927777600000|1999-05-27 04:00:00|35.67726175|35.67726175|35.15642575|35.15642575|35.67726175|35.67726175|35.15642575|35.15642575|8231956
927864000000|1999-05-28 04:00:00|35.67726175|35.67726175|35.54705275|35.54705275|35.67726175|35.67726175|35.15642575|35.15642575|8865552
928209600000|1999-06-01 04:00:00|35.41684375|35.41684375|35.67726175|35.67726175|35.67726175|35.67726175|34.89600775|34.89600775|9854348
928296000000|1999-06-02 04:00:00|35.67726175|35.67726175|34.37517175|34.37517175|35.67726175|35.67726175|34.37517175|34.37517175|13012732
928382400000|1999-06-03 04:00:00|35.28663475|35.28663475|35.28663475|35.28663475|35.54705275|35.54705275|34.89600775|34.89600775|4156776
928468800000|1999-06-04 04:00:00|35.54705275|35.54705275|35.54705275|35.54705275|35.67726175|35.67726175|35.28663475|35.28663475|7891160
928728000000|1999-06-07 04:00:00|35.74236625|35.74236625|35.93767975|35.93767975|36.4585155|36.4585155|35.67726175|35.67726175|12513536
928814400000|1999-06-08 04:00:00|36.06788875|36.06788875|36.8491425|36.8491425|37.5001875|37.5001875|35.93767975|35.93767975|15331120
928900800000|1999-06-09 04:00:00|36.9793515|36.9793515|37.5001875|37.5001875|38.2814415|38.2814415|36.9793515|36.9793515|9518352
928987200000|1999-06-10 04:00:00|37.5001875|37.5001875|37.6303965|37.6303965|37.7606055|37.7606055|37.2397695|37.2397695|3609580
929073600000|1999-06-11 04:00:00|37.6303965|37.6303965|36.8491425|36.8491425|37.7606055|37.7606055|35.54705275|35.54705275|6100768
929332800000|1999-06-14 04:00:00|36.914247|36.914247|35.41684375|35.41684375|36.9793515|36.9793515|35.15642575|35.15642575|5164772
929419200000|1999-06-15 04:00:00|35.41684375|35.41684375|35.41684375|35.41684375|35.67726175|35.67726175|34.89600775|34.89600775|4929572
929505600000|1999-06-16 04:00:00|35.93767975|35.93767975|36.4585155|36.4585155|37.5001875|37.5001875|35.41684375|35.41684375|6441564
929592000000|1999-06-17 04:00:00|36.19809775|36.19809775|35.41684375|35.41684375|36.7189335|36.7189335|35.41684375|35.41684375|7492760
929678400000|1999-06-18 04:00:00|35.67726175|35.67726175|34.114754|34.114754|35.67726175|35.67726175|34.114754|34.114754|15873520
929937600000|1999-06-21 04:00:00|35.15642575|35.15642575|35.93767975|35.93767975|35.93767975|35.93767975|34.212421|34.212421|8347156
930024000000|1999-06-22 04:00:00|35.93767975|35.93767975|35.28663475|35.28663475|35.93767975|35.93767975|34.50538075|34.50538075|19305500
930110400000|1999-06-23 04:00:00|34.89600775|34.89600775|35.93767975|35.93767975|35.93767975|35.93767975|34.50538075|34.50538075|21091092
930196800000|1999-06-24 04:00:00|36.19809775|36.19809775|35.15642575|35.15642575|36.19809775|36.19809775|34.89600775|34.89600775|11519940
930283200000|1999-06-25 04:00:00|34.89600775|34.89600775|35.67726175|35.67726175|36.06788875|36.06788875|34.89600775|34.89600775|7353560
930542400000|1999-06-28 04:00:00|36.8491425|36.8491425|36.19809775|36.19809775|36.8491425|36.8491425|35.41684375|35.41684375|10915144
930628800000|1999-06-29 04:00:00|36.7189335|36.7189335|36.5887245|36.5887245|37.1095605|37.1095605|36.19809775|36.19809775|9268752
930715200000|1999-06-30 04:00:00|37.7606055|37.7606055|39.84394925|39.84394925|39.84394925|39.84394925|36.9793515|36.9793515|26923064
930801600000|1999-07-01 04:00:00|39.84394925|39.84394925|37.7606055|37.7606055|39.84394925|39.84394925|35.67726175|35.67726175|8899152
930888000000|1999-07-02 04:00:00|38.2814415|38.2814415|40.49499425|40.49499425|40.49499425|40.49499425|37.5001875|37.5001875|22487884
931233600000|1999-07-06 04:00:00|40.885621|40.885621|40.625203|40.625203|40.885621|40.885621|40.10436725|40.10436725|19809500
931320000000|1999-07-07 04:00:00|40.885621|40.885621|39.84394925|39.84394925|40.885621|40.885621|39.84394925|39.84394925|6311968
931406400000|1999-07-08 04:00:00|40.10436725|40.10436725|40.755412|40.755412|41.406457|41.406457|38.80227725|38.80227725|18604704
931492800000|1999-07-09 04:00:00|40.625203|40.625203|44.20595025|44.20595025|44.53147275|44.53147275|40.625203|40.625203|21172692
931752000000|1999-07-12 04:00:00|46.87523425|46.87523425|46.2241895|46.2241895|48.17732425|48.17732425|45.0523085|45.0523085|40103796
931838400000|1999-07-13 04:00:00|46.7450255|46.7450255|46.3543985|46.3543985|47.00544325|47.00544325|44.27105475|44.27105475|13886328
931924800000|1999-07-14 04:00:00|46.3543985|46.3543985|44.53147275|44.53147275|47.39607025|47.39607025|44.27105475|44.27105475|13795128
932011200000|1999-07-15 04:00:00|44.9220995|44.9220995|44.79189075|44.79189075|46.3543985|46.3543985|44.79189075|44.79189075|13703928
932097600000|1999-07-16 04:00:00|45.5731445|45.5731445|45.7033535|45.7033535|46.0939805|46.0939805|44.79189075|44.79189075|10387148
932356800000|1999-07-19 04:00:00|45.8335625|45.8335625|44.53147275|44.53147275|45.9637715|45.9637715|44.27105475|44.27105475|4363176
932443200000|1999-07-20 04:00:00|44.53147275|44.53147275|43.75021875|43.75021875|44.53147275|44.53147275|42.187711|42.187711|17875108
932529600000|1999-07-21 04:00:00|43.22938275|43.22938275|42.448129|42.448129|43.22938275|43.22938275|41.146039|41.146039|11207940
932616000000|1999-07-22 04:00:00|42.187711|42.187711|40.49499425|40.49499425|42.187711|42.187711|40.10436725|40.10436725|21326292
932702400000|1999-07-23 04:00:00|40.36478525|40.36478525|40.49499425|40.49499425|41.666875|41.666875|40.36478525|40.36478525|8025556
932961600000|1999-07-26 04:00:00|41.536666|41.536666|40.625203|40.625203|41.536666|41.536666|40.625203|40.625203|6153568
933048000000|1999-07-27 04:00:00|40.625203|40.625203|40.755412|40.755412|40.885621|40.885621|40.10436725|40.10436725|9859148
933134400000|1999-07-28 04:00:00|40.625203|40.625203|41.406457|41.406457|41.927293|41.927293|40.49499425|40.49499425|24422276
933220800000|1999-07-29 04:00:00|40.625203|40.625203|41.797084|41.797084|41.927293|41.927293|40.36478525|40.36478525|38879804
933307200000|1999-07-30 04:00:00|41.797084|41.797084|41.927293|41.927293|42.96896475|42.96896475|41.666875|41.666875|45230172
933566400000|1999-08-02 04:00:00|41.927293|41.927293|42.31792|42.31792|42.448129|42.448129|41.666875|41.666875|31334240
933652800000|1999-08-03 04:00:00|42.31792|42.31792|41.276248|41.276248|42.31792|42.31792|40.885621|40.885621|25521472
933739200000|1999-08-04 04:00:00|41.536666|41.536666|41.276248|41.276248|41.666875|41.666875|41.146039|41.146039|8995152
933825600000|1999-08-05 04:00:00|41.276248|41.276248|41.927293|41.927293|41.927293|41.927293|40.625203|40.625203|24057476
933912000000|1999-08-06 04:00:00|41.797084|41.797084|41.927293|41.927293|42.057502|42.057502|41.666875|41.666875|18398308
934171200000|1999-08-09 04:00:00|42.057502|42.057502|41.927293|41.927293|42.448129|42.448129|41.666875|41.666875|3105584
934257600000|1999-08-10 04:00:00|42.187711|42.187711|42.70854675|42.70854675|44.53147275|44.53147275|41.927293|41.927293|21206292
934344000000|1999-08-11 04:00:00|43.48980075|43.48980075|45.5731445|45.5731445|46.0939805|46.0939805|42.96896475|42.96896475|19771100
934430400000|1999-08-12 04:00:00|45.8335625|45.8335625|47.78669725|47.78669725|48.958578|48.958578|45.5731445|45.5731445|23961480
934516800000|1999-08-13 04:00:00|47.91690625|47.91690625|47.26586125|47.26586125|48.30753325|48.30753325|46.87523425|46.87523425|8467156
934776000000|1999-08-16 04:00:00|47.65648825|47.65648825|45.4429355|45.4429355|47.65648825|47.65648825|43.88042775|43.88042775|22343888
934862400000|1999-08-17 04:00:00|45.5731445|45.5731445|45.5731445|45.5731445|46.3543985|46.3543985|44.40126375|44.40126375|19353500
934948800000|1999-08-18 04:00:00|45.0523085|45.0523085|46.6148165|46.6148165|47.13565225|47.13565225|44.14084575|44.14084575|27988660
935035200000|1999-08-19 04:00:00|49.870041|49.870041|56.51069925|56.51069925|59.114879|59.114879|48.17732425|48.17732425|196698216
935121600000|1999-08-20 04:00:00|56.64090825|56.64090825|55.98986325|55.98986325|57.03153525|57.03153525|53.9065195|53.9065195|35308620
935380800000|1999-08-23 04:00:00|55.2086095|55.2086095|52.60442975|52.60442975|55.2086095|55.2086095|50.781504|50.781504|50798144
935467200000|1999-08-24 04:00:00|51.82317575|51.82317575|52.34401175|52.34401175|52.86484775|52.86484775|49.218996|49.218996|39806200
935553600000|1999-08-25 04:00:00|52.47422075|52.47422075|52.08359375|52.08359375|52.99505675|52.99505675|50.00025|50.00025|35035024
935640000000|1999-08-26 04:00:00|52.08359375|52.08359375|51.30233975|51.30233975|52.86484775|52.86484775|50.521086|50.521086|27537460
935726400000|1999-08-27 04:00:00|52.34401175|52.34401175|54.1669375|54.1669375|56.25028125|56.25028125|52.08359375|52.08359375|55238120
935985600000|1999-08-30 04:00:00|55.0784005|55.0784005|53.971624|53.971624|56.12007225|56.12007225|51.69296675|51.69296675|15863920
936072000000|1999-08-31 04:00:00|54.1669375|54.1669375|58.594043|58.594043|58.854461|58.854461|53.1252655|53.1252655|78686004
936158400000|1999-09-01 04:00:00|58.594043|58.594043|55.85965425|55.85965425|58.594043|58.594043|54.9481915|54.9481915|56534116
936244800000|1999-09-02 04:00:00|54.0367285|54.0367285|55.2086095|55.2086095|55.46902725|55.46902725|52.86484775|52.86484775|34108628
936331200000|1999-09-03 04:00:00|56.25028125|56.25028125|55.59923625|55.59923625|57.03153525|57.03153525|55.2086095|55.2086095|25886268
936676800000|1999-09-07 04:00:00|56.51069925|56.51069925|55.33881825|55.33881825|56.51069925|56.51069925|55.0784005|55.0784005|12441536
936763200000|1999-09-08 04:00:00|55.46902725|55.46902725|55.2086095|55.2086095|55.85965425|55.85965425|55.2086095|55.2086095|17006312
936849600000|1999-09-09 04:00:00|55.72944525|55.72944525|54.4273555|54.4273555|56.12007225|56.12007225|53.3856835|53.3856835|20947092
936936000000|1999-09-10 04:00:00|55.33881825|55.33881825|55.2086095|55.2086095|55.98986325|55.98986325|54.9481915|54.9481915|16742316
937195200000|1999-09-13 04:00:00|55.46902725|55.46902725|53.3856835|53.3856835|55.46902725|55.46902725|52.86484775|52.86484775|17443112
937281600000|1999-09-14 04:00:00|53.3856835|53.3856835|51.82317575|51.82317575|53.3856835|53.3856835|51.56275775|51.56275775|25036672
937368000000|1999-09-15 04:00:00|51.17213075|51.17213075|52.21380275|52.21380275|52.86484775|52.86484775|50.781504|50.781504|21273492
937454400000|1999-09-16 04:00:00|51.56275775|51.56275775|50.911713|50.911713|52.08359375|52.08359375|50.260668|50.260668|15811120
937540800000|1999-09-17 04:00:00|50.5861905|50.5861905|50.781504|50.781504|51.04192175|51.04192175|48.958578|48.958578|17164712
937800000000|1999-09-20 04:00:00|49.870041|49.870041|48.958578|48.958578|50.521086|50.521086|48.958578|48.958578|22910284
937886400000|1999-09-21 04:00:00|47.91690625|47.91690625|44.27105475|44.27105475|48.17732425|48.17732425|43.62000975|43.62000975|73732428
937972800000|1999-09-22 04:00:00|44.27105475|44.27105475|45.3127265|45.3127265|45.5731445|45.5731445|41.666875|41.666875|37598212
938059200000|1999-09-23 04:00:00|45.4429355|45.4429355|41.536666|41.536666|45.5731445|45.5731445|41.146039|41.146039|37958208
938145600000|1999-09-24 04:00:00|41.666875|41.666875|37.7606055|37.7606055|42.70854675|42.70854675|34.89600775|34.89600775|68490856
938404800000|1999-09-27 04:00:00|40.23457625|40.23457625|40.10436725|40.10436725|40.885621|40.885621|37.7606055|37.7606055|43199784
938491200000|1999-09-28 04:00:00|40.16947175|40.16947175|43.75021875|43.75021875|44.27105475|44.27105475|40.10436725|40.10436725|41318192
938577600000|1999-09-29 04:00:00|44.66168175|44.66168175|40.23457625|40.23457625|46.3543985|46.3543985|39.58353125|39.58353125|59404500
938664000000|1999-09-30 04:00:00|41.666875|41.666875|40.10436725|40.10436725|42.96896475|42.96896475|39.58353125|39.58353125|34252628
938750400000|1999-10-01 04:00:00|39.45332225|39.45332225|39.84394925|39.84394925|40.885621|40.885621|37.7606055|37.7606055|34775824
939009600000|1999-10-04 04:00:00|41.146039|41.146039|40.625203|40.625203|41.276248|41.276248|40.10436725|40.10436725|17759908
939096000000|1999-10-05 04:00:00|40.625203|40.625203|44.53147275|44.53147275|44.79189075|44.79189075|40.625203|40.625203|47807760
939182400000|1999-10-06 04:00:00|44.66168175|44.66168175|49.870041|49.870041|52.08359375|52.08359375|44.27105475|44.27105475|150872844
939268800000|1999-10-07 04:00:00|51.95338475|51.95338475|46.6148165|46.6148165|51.95338475|51.95338475|46.3543985|46.3543985|48729356
939355200000|1999-10-08 04:00:00|46.6148165|46.6148165|48.958578|48.958578|50.390877|50.390877|44.79189075|44.79189075|39892600
939614400000|1999-10-11 04:00:00|49.349205|49.349205|47.65648825|47.65648825|49.479414|49.479414|46.3543985|46.3543985|54446124
939700800000|1999-10-12 04:00:00|47.91690625|47.91690625|47.00544325|47.00544325|48.43774225|48.43774225|46.87523425|46.87523425|32299036
939787200000|1999-10-13 04:00:00|46.4846075|46.4846075|45.7033535|45.7033535|46.4846075|46.4846075|44.79189075|44.79189075|28036656
939873600000|1999-10-14 04:00:00|45.8335625|45.8335625|44.79189075|44.79189075|45.8335625|45.8335625|44.27105475|44.27105475|19233500
939960000000|1999-10-15 04:00:00|42.578338|42.578338|44.53147275|44.53147275|44.79189075|44.79189075|42.448129|42.448129|21071892
940219200000|1999-10-18 04:00:00|44.66168175|44.66168175|42.187711|42.187711|44.66168175|44.66168175|41.927293|41.927293|21518292
940305600000|1999-10-19 04:00:00|43.48980075|43.48980075|40.49499425|40.49499425|43.48980075|43.48980075|39.71374025|39.71374025|30892644
940392000000|1999-10-20 04:00:00|41.146039|41.146039|41.927293|41.927293|42.448129|42.448129|40.49499425|40.49499425|34871824
940478400000|1999-10-21 04:00:00|41.797084|41.797084|43.88042775|43.88042775|43.88042775|43.88042775|40.625203|40.625203|38212608
940564800000|1999-10-22 04:00:00|43.75021875|43.75021875|44.9220995|44.9220995|46.2241895|46.2241895|43.75021875|43.75021875|28675056
940824000000|1999-10-25 04:00:00|44.66168175|44.66168175|42.70854675|42.70854675|45.3127265|45.3127265|42.70854675|42.70854675|21383892
940910400000|1999-10-26 04:00:00|44.53147275|44.53147275|46.87523425|46.87523425|48.43774225|48.43774225|44.27105475|44.27105475|48124556
940996800000|1999-10-27 04:00:00|47.13565225|47.13565225|44.79189075|44.79189075|47.39607025|47.39607025|44.01063675|44.01063675|21412692
941083200000|1999-10-28 04:00:00|45.0523085|45.0523085|42.70854675|42.70854675|45.8335625|45.8335625|42.448129|42.448129|22276688
941169600000|1999-10-29 04:00:00|43.22938275|43.22938275|46.0939805|46.0939805|46.87523425|46.87523425|42.96896475|42.96896475|33052632
941432400000|1999-11-01 05:00:00|45.3127265|45.3127265|48.958578|48.958578|50.781504|50.781504|45.3127265|45.3127265|78254008
941518800000|1999-11-02 05:00:00|49.870041|49.870041|52.08359375|52.08359375|52.34401175|52.34401175|49.479414|49.479414|83749980
941605200000|1999-11-03 05:00:00|54.1669375|54.1669375|57.16174425|57.16174425|58.594043|58.594043|53.7763105|53.7763105|201166992
941691600000|1999-11-04 05:00:00|57.812789|57.812789|60.80759575|60.80759575|62.3701035|62.3701035|57.812789|57.812789|126032968
941778000000|1999-11-05 05:00:00|62.5003125|62.5003125|58.854461|58.854461|63.0211485|63.0211485|55.98986325|55.98986325|61636488
942037200000|1999-11-08 05:00:00|57.03153525|57.03153525|60.54717775|60.54717775|62.2398945|62.2398945|55.2086095|55.2086095|47001364
942123600000|1999-11-09 05:00:00|60.41696875|60.41696875|59.63571475|59.63571475|60.67738675|60.67738675|57.291953|57.291953|27235060
942210000000|1999-11-10 05:00:00|59.83102825|59.83102825|59.114879|59.114879|59.89613275|59.89613275|57.942998|57.942998|14404724
942296400000|1999-11-11 05:00:00|59.114879|59.114879|63.2815665|63.2815665|66.406582|66.406582|57.812789|57.812789|56270116
942382800000|1999-11-12 05:00:00|66.015955|66.015955|66.667|66.667|66.667|66.667|62.2398945|62.2398945|50150148
942642000000|1999-11-15 05:00:00|67.1227315|67.1227315|65.36491025|65.36491025|69.14097075|69.14097075|64.32323825|64.32323825|36220616
942728400000|1999-11-16 05:00:00|66.927418|66.927418|71.6149415|71.6149415|72.91703125|72.91703125|66.667|66.667|72378836
942814800000|1999-11-17 05:00:00|72.91703125|72.91703125|74.34933|74.34933|78.1253905|78.1253905|71.8753595|71.8753595|78638004
942901200000|1999-11-18 05:00:00|75.911838|75.911838|74.609748|74.609748|76.56288275|76.56288275|73.958703|73.958703|23596680
942987600000|1999-11-19 05:00:00|83.594168|83.594168|89.32336325|89.32336325|92.448379|92.448379|83.33375|83.33375|216421316
943246800000|1999-11-22 05:00:00|91.6020205|91.6020205|89.19315425|89.19315425|91.667125|91.667125|83.854586|83.854586|55492520
943333200000|1999-11-23 05:00:00|80.0785255|80.0785255|82.812914|82.812914|83.724377|83.724377|79.1670625|79.1670625|55324520
943419600000|1999-11-24 05:00:00|82.422287|82.422287|80.20873425|80.20873425|83.33375|83.33375|74.088912|74.088912|40684596
943592400000|1999-11-26 05:00:00|79.4274805|79.4274805|79.6878985|79.6878985|80.20873425|80.20873425|77.08371875|77.08371875|7175964
943851600000|1999-11-29 05:00:00|79.4274805|79.4274805|76.82330075|76.82330075|80.46915225|80.46915225|75.000375|75.000375|29860648
943938000000|1999-11-30 05:00:00|77.08371875|77.08371875|72.13577725|72.13577725|78.3858085|78.3858085|72.13577725|72.13577725|31468640
944024400000|1999-12-01 05:00:00|72.13577725|72.13577725|75.781629|75.781629|76.82330075|76.82330075|72.13577725|72.13577725|22353488
944110800000|1999-12-02 05:00:00|76.04204675|76.04204675|81.38061525|81.38061525|82.422287|82.422287|76.04204675|76.04204675|30988644
944197200000|1999-12-03 05:00:00|82.16186925|82.16186925|79.4274805|79.4274805|83.594168|83.594168|78.3858085|78.3858085|34276628
944456400000|1999-12-06 05:00:00|79.6878985|79.6878985|81.64103325|81.64103325|82.03166025|82.03166025|79.6878985|79.6878985|17860708
944542800000|1999-12-07 05:00:00|82.29207825|82.29207825|78.9066445|78.9066445|82.422287|82.422287|75.781629|75.781629|18638304
944629200000|1999-12-08 05:00:00|78.6462265|78.6462265|82.422287|82.422287|83.203541|83.203541|78.3858085|78.3858085|20169496
944715600000|1999-12-09 05:00:00|82.29207825|82.29207825|79.9483165|79.9483165|84.375422|84.375422|77.08371875|77.08371875|21494292
944802000000|1999-12-10 05:00:00|81.38061525|81.38061525|79.0368535|79.0368535|81.77124225|81.77124225|77.60455475|77.60455475|9830348
945061200000|1999-12-13 05:00:00|78.1253905|78.1253905|78.7764355|78.7764355|80.85977925|80.85977925|77.08371875|77.08371875|18383908
945147600000|1999-12-14 05:00:00|78.9066445|78.9066445|77.47434575|77.47434575|80.85977925|80.85977925|76.69309175|76.69309175|27388660
945234000000|1999-12-15 05:00:00|76.95350975|76.95350975|75.000375|75.000375|77.34413675|77.34413675|73.17744925|73.17744925|20596696
945320400000|1999-12-16 05:00:00|75.391002|75.391002|74.479539|74.479539|76.56288275|76.56288275|74.219121|74.219121|13257532
945406800000|1999-12-17 05:00:00|76.56288275|76.56288275|78.3858085|78.3858085|79.5576895|79.5576895|76.17225575|76.17225575|26207868
945666000000|1999-12-20 05:00:00|78.5160175|78.5160175|84.89625775|84.89625775|86.42622375|86.42622375|75.781629|75.781629|40185396
945752400000|1999-12-21 05:00:00|84.89625775|84.89625775|88.54210925|88.54210925|88.67231825|88.67231825|81.77124225|81.77124225|38836604
945838800000|1999-12-22 05:00:00|88.80252725|88.80252725|90.625453|90.625453|91.667125|91.667125|85.41709375|85.41709375|25118272
945925200000|1999-12-23 05:00:00|90.755662|90.755662|96.6150665|96.6150665|96.87548425|96.87548425|90.36503525|90.36503525|28022256
946270800000|1999-12-27 05:00:00|98.69841025|98.69841025|92.96921475|92.96921475|98.82861925|98.82861925|91.927543|91.927543|20241496
946357200000|1999-12-28 05:00:00|92.96921475|92.96921475|92.708797|92.708797|96.3546485|96.3546485|92.448379|92.448379|17918308
946443600000|1999-12-29 05:00:00|92.5134835|92.5134835|95.8338125|95.8338125|96.87548425|96.87548425|92.448379|92.448379|13214332
946530000000|1999-12-30 05:00:00|95.8338125|95.8338125|96.6150665|96.6150665|97.26611125|97.26611125|94.27130475|94.27130475|13977528
946616400000|1999-12-31 05:00:00|96.419753|96.419753|97.78694725|97.78694725|97.91715625|97.91715625|96.0942305|96.0942305|12734336
946875600000|2000-01-03 05:00:00|98.43799225|98.43799225|97.52652925|97.52652925|99.219246|99.219246|91.927543|91.927543|30091048
946962000000|2000-01-04 05:00:00|95.8338125|95.8338125|94.9223495|94.9223495|96.0942305|96.0942305|90.10461725|90.10461725|30047848
947048400000|2000-01-05 05:00:00|92.187961|92.187961|91.797334|91.797334|93.75046875|93.75046875|90.49524425|90.49524425|18835104
947134800000|2000-01-06 05:00:00|91.797334|91.797334|85.80772075|85.80772075|91.797334|91.797334|82.29207825|82.29207825|12047936
947221200000|2000-01-07 05:00:00|85.41709375|85.41709375|87.2400195|87.2400195|88.1514825|88.1514825|84.115004|84.115004|7118364
947480400000|2000-01-10 05:00:00|87.5004375|87.5004375|90.10461725|90.10461725|93.75046875|93.75046875|85.93792975|85.93792975|23985480
947566800000|2000-01-11 05:00:00|89.58378125|89.58378125|86.4587655|86.4587655|90.625453|90.625453|86.4587655|86.4587655|14812724
947653200000|2000-01-12 05:00:00|86.4587655|86.4587655|84.245213|84.245213|86.5889745|86.5889745|83.073332|83.073332|12355136
947739600000|2000-01-13 05:00:00|84.115004|84.115004|87.7608555|87.7608555|88.54210925|88.54210925|83.073332|83.073332|13219132
947826000000|2000-01-14 05:00:00|89.06294525|89.06294525|91.536916|91.536916|95.1827675|95.1827675|88.80252725|88.80252725|60455696
948171600000|2000-01-18 05:00:00|92.708797|92.708797|95.4431855|95.4431855|95.8338125|95.8338125|88.54210925|88.54210925|26164668
948258000000|2000-01-19 05:00:00|95.8338125|95.8338125|94.53172275|94.53172275|95.8338125|95.8338125|93.75046875|93.75046875|16468716
948344400000|2000-01-20 05:00:00|95.3129765|95.3129765|94.27130475|94.27130475|100.521336|100.521336|93.49005075|93.49005075|17956708
948430800000|2000-01-21 05:00:00|94.01088675|94.01088675|93.22963275|93.22963275|94.40151375|94.40151375|90.885871|90.885871|54426924
948690000000|2000-01-24 05:00:00|96.2244395|96.2244395|89.06294525|89.06294525|96.2244395|96.2244395|88.54210925|88.54210925|25694268
948776400000|2000-01-25 05:00:00|89.45357225|89.45357225|88.2816915|88.2816915|90.36503525|90.36503525|85.41709375|85.41709375|23711880
948862800000|2000-01-26 05:00:00|88.2816915|88.2816915|84.63583975|84.63583975|90.625453|90.625453|83.073332|83.073332|23246280
948949200000|2000-01-27 05:00:00|85.28688475|85.28688475|80.20873425|80.20873425|85.28688475|85.28688475|77.08371875|77.08371875|45820568
949035600000|2000-01-28 05:00:00|79.1670625|79.1670625|77.86497275|77.86497275|79.6878985|79.6878985|74.739957|74.739957|19444700
949294800000|2000-01-31 05:00:00|78.2555995|78.2555995|77.21392775|77.21392775|79.9483165|79.9483165|72.91703125|72.91703125|18239908
949381200000|2000-02-01 05:00:00|77.34413675|77.34413675|79.0368535|79.0368535|79.6878985|79.6878985|74.479539|74.479539|9297552
949467600000|2000-02-02 05:00:00|79.4274805|79.4274805|81.25040625|81.25040625|82.812914|82.812914|79.0368535|79.0368535|14903924
949554000000|2000-02-03 05:00:00|83.854586|83.854586|82.552496|82.552496|85.54730275|85.54730275|82.03166025|82.03166025|10823944
949640400000|2000-02-04 05:00:00|85.15667575|85.15667575|84.50563075|84.50563075|85.15667575|85.15667575|82.812914|82.812914|12369536
949899600000|2000-02-07 05:00:00|84.89625775|84.89625775|79.2972715|79.2972715|84.89625775|84.89625775|79.1670625|79.1670625|21748688
949986000000|2000-02-08 05:00:00|81.25040625|81.25040625|83.073332|83.073332|85.93792975|85.93792975|79.1670625|79.1670625|46881364
950072400000|2000-02-09 05:00:00|86.19834775|86.19834775|85.15667575|85.15667575|87.6306465|87.6306465|85.02646675|85.02646675|58905304
950158800000|2000-02-10 05:00:00|90.36503525|90.36503525|102.60467975|102.60467975|104.1671875|104.1671875|90.36503525|90.36503525|97031512
950245200000|2000-02-11 05:00:00|107.68283|107.68283|104.1671875|104.1671875|107.813039|107.813039|96.6150665|96.6150665|42378988
950504400000|2000-02-14 05:00:00|104.4276055|104.4276055|120.8339375|120.8339375|120.8339375|120.8339375|103.3859335|103.3859335|65010872
950590800000|2000-02-15 05:00:00|121.0943555|121.0943555|116.146414|116.146414|121.2245645|121.2245645|111.19847275|111.19847275|45047772
950677200000|2000-02-16 05:00:00|117.448504|117.448504|121.4849825|121.4849825|125.521461|125.521461|116.146414|116.146414|101956288
950763600000|2000-02-17 05:00:00|121.3547735|121.3547735|125.781879|125.781879|126.56313275|126.56313275|119.53184775|119.53184775|53577332
950850000000|2000-02-18 05:00:00|123.958953|123.958953|140.36528525|140.36528525|142.188211|142.188211|123.04749025|123.04749025|96085916
951195600000|2000-02-22 05:00:00|135.93817975|135.93817975|136.45901575|136.45901575|137.7611055|137.7611055|131.25065625|131.25065625|54249328
951282000000|2000-02-23 05:00:00|134.89650775|134.89650775|137.2402695|137.2402695|138.67256825|138.67256825|133.203791|133.203791|51138944
951368400000|2000-02-24 05:00:00|138.0215235|138.0215235|135.93817975|135.93817975|138.93298625|138.93298625|130.2089845|130.2089845|24431876
951454800000|2000-02-25 05:00:00|136.06838875|136.06838875|127.47459575|127.47459575|136.06838875|136.06838875|121.87560925|121.87560925|27873460
951714000000|2000-02-28 05:00:00|126.82355075|126.82355075|126.56313275|126.56313275|128.1256405|128.1256405|124.479789|124.479789|51786940
951800400000|2000-02-29 05:00:00|125.781879|125.781879|133.334|133.334|134.89650775|134.89650775|125.781879|125.781879|30604644
951886800000|2000-03-01 05:00:00|133.334|133.334|129.4277305|129.4277305|133.334|133.334|127.34438675|127.34438675|38356608
951973200000|2000-03-02 05:00:00|130.46940225|130.46940225|120.7037285|120.7037285|130.46940225|130.46940225|120.3131015|120.3131015|19103904
952059600000|2000-03-03 05:00:00|120.8339375|120.8339375|122.65686325|122.65686325|123.958953|123.958953|119.7922655|119.7922655|27369460
952318800000|2000-03-06 05:00:00|123.43811725|123.43811725|121.87560925|121.87560925|132.813164|132.813164|120.8339375|120.8339375|43209380
952405200000|2000-03-07 05:00:00|156.25078125|156.25078125|173.56857625|173.56857625|181.77174225|181.77174225|149.479914|149.479914|195224620
952491600000|2000-03-08 05:00:00|173.47092975|173.47092975|175.000875|175.000875|176.56338275|176.56338275|160.93830475|160.93830475|66873264
952578000000|2000-03-09 05:00:00|177.08421875|177.08421875|208.952878|208.952878|225.001125|225.001125|176.56338275|176.56338275|95389920
952664400000|2000-03-10 05:00:00|219.7927655|219.7927655|245.8345625|245.8345625|302.08484375|302.08484375|218.23025775|218.23025775|216118916
952923600000|2000-03-13 05:00:00|225.001125|225.001125|310.93905475|310.93905475|312.5015625|312.5015625|220.8344375|220.8344375|241534792
953010000000|2000-03-14 05:00:00|309.246338|309.246338|229.4282305|229.4282305|309.246338|309.246338|225.001125|225.001125|156781616
953096400000|2000-03-15 05:00:00|245.86712525|245.86712525|220.0531835|220.0531835|252.21480275|252.21480275|212.5010625|212.5010625|99561100
953182800000|2000-03-16 05:00:00|227.08446875|227.08446875|196.1923975|196.1923975|234.89700775|234.89700775|192.96971475|192.96971475|75038024
953269200000|2000-03-17 05:00:00|191.667625|191.667625|208.073957|208.073957|222.91778125|222.91778125|191.63508325|191.63508325|55770920
953528400000|2000-03-20 05:00:00|216.277123|216.277123|207.943748|207.943748|223.17819925|223.17819925|201.30308975|201.30308975|36527816
953614800000|2000-03-21 05:00:00|208.334375|208.334375|197.65723825|197.65723825|210.15730075|210.15730075|181.25090625|181.25090625|53663728
953701200000|2000-03-22 05:00:00|199.219746|199.219746|199.089537|199.089537|205.20935925|205.20935925|195.8343125|195.8343125|23059084
953787600000|2000-03-23 05:00:00|197.26661125|197.26661125|202.60517975|202.60517975|213.5427345|213.5427345|196.8759845|196.8759845|30940644
953874000000|2000-03-24 05:00:00|201.30308975|201.30308975|194.14159575|194.14159575|210.41771875|210.41771875|187.5009375|187.5009375|23159884
954133200000|2000-03-27 05:00:00|193.75096875|193.75096875|181.38111525|181.38111525|200.001|200.001|179.6883985|179.6883985|38894204
954219600000|2000-03-28 05:00:00|175.131084|175.131084|167.83938075|167.83938075|177.08421875|177.08421875|164.58415625|164.58415625|39331000
954306000000|2000-03-29 05:00:00|168.49042575|168.49042575|156.77161725|156.77161725|172.39669525|172.39669525|150.00075|150.00075|46943764
954392400000|2000-03-30 05:00:00|152.08409375|152.08409375|155.86015425|155.86015425|170.3133515|170.3133515|146.8757345|146.8757345|36191816
954478800000|2000-03-31 05:00:00|166.50474925|166.50474925|176.010005|176.010005|183.073832|183.073832|163.54248425|163.54248425|96297116
954734400000|2000-04-03 04:00:00|174.4149345|174.4149345|162.2403945|162.2403945|175.000875|175.000875|157.68308|157.68308|32995032
954820800000|2000-04-04 04:00:00|170.8341875|170.8341875|156.25078125|156.25078125|173.69878525|173.69878525|118.75059375|118.75059375|51378940
954907200000|2000-04-05 04:00:00|157.813289|157.813289|191.01658|191.01658|203.12601575|203.12601575|149.740332|149.740332|63959680
954993600000|2000-04-06 04:00:00|199.870791|199.870791|199.870791|199.870791|210.02709175|210.02709175|190.36553525|190.36553525|40458996
955080000000|2000-04-07 04:00:00|209.89688275|209.89688275|213.67294325|213.67294325|218.75109375|218.75109375|201.04267175|201.04267175|31857440
955339200000|2000-04-10 04:00:00|217.318795|217.318795|194.7926405|194.7926405|229.9490665|229.9490665|190.756162|190.756162|39527800
955425600000|2000-04-11 04:00:00|181.2183645|181.2183645|183.204041|183.204041|197.91765625|197.91765625|166.6675|166.6675|45758168
955512000000|2000-04-12 04:00:00|183.464459|183.464459|164.19352925|164.19352925|187.5009375|187.5009375|163.54248425|163.54248425|31343840
955598400000|2000-04-13 04:00:00|165.49561925|165.49561925|157.16224425|157.16224425|171.3550235|171.3550235|154.4278555|154.4278555|31329440
955684800000|2000-04-14 04:00:00|147.13615225|147.13615225|143.32755|143.32755|158.464334|158.464334|136.45901575|136.45901575|42191788
955944000000|2000-04-17 04:00:00|132.292328|132.292328|150.651795|150.651795|156.25078125|156.25078125|131.25065625|131.25065625|29409452
956030400000|2000-04-18 04:00:00|165.8211415|165.8211415|177.34463675|177.34463675|186.9801015|186.9801015|160.93830475|160.93830475|47750160
956116800000|2000-04-19 04:00:00|182.943623|182.943623|168.88105275|168.88105275|185.41759375|185.41759375|166.6675|166.6675|27835060
956203200000|2000-04-20 04:00:00|173.43836725|173.43836725|167.96958975|167.96958975|176.69359175|176.69359175|165.625828|165.625828|15393520
956548800000|2000-04-24 04:00:00|158.334125|158.334125|159.63621475|159.63621475|165.36541025|165.36541025|151.30283975|151.30283975|20611096
956635200000|2000-04-25 04:00:00|166.797709|166.797709|177.08421875|177.08421875|182.29257825|182.29257825|166.407082|166.407082|24969472
956721600000|2000-04-26 04:00:00|189.45407225|189.45407225|175.261293|175.261293|193.75096875|193.75096875|175.000875|175.000875|25411072
956808000000|2000-04-27 04:00:00|163.54248425|163.54248425|189.58428125|189.58428125|191.407207|191.407207|162.6310215|162.6310215|28099056
956894400000|2000-04-28 04:00:00|192.579088|192.579088|185.67801175|185.67801175|200.001|200.001|185.67801175|185.67801175|17903908
957153600000|2000-05-01 04:00:00|192.709297|192.709297|191.667625|191.667625|196.8759845|196.8759845|187.1103105|187.1103105|11942340
957240000000|2000-05-02 04:00:00|191.667625|191.667625|184.245713|184.245713|202.86559775|202.86559775|178.9071445|178.9071445|23399880
957326400000|2000-05-03 04:00:00|183.073832|183.073832|181.25090625|181.25090625|189.06344525|189.06344525|166.6675|166.6675|32918232
957412800000|2000-05-04 04:00:00|180.86027925|180.86027925|183.464459|183.464459|191.146789|191.146789|179.2977715|179.2977715|24119876
957499200000|2000-05-05 04:00:00|182.683205|182.683205|191.928043|191.928043|196.3551485|196.3551485|180.20923425|180.20923425|17059112
957758400000|2000-05-08 04:00:00|186.9801015|186.9801015|184.89675775|184.89675775|193.75096875|193.75096875|184.63633975|184.63633975|18513504
957844800000|2000-05-09 04:00:00|188.0217735|188.0217735|182.29257825|182.29257825|189.58428125|189.58428125|177.08421875|177.08421875|17683108
957931200000|2000-05-10 04:00:00|180.46965225|180.46965225|164.32373825|164.32373825|180.59986125|180.59986125|162.7612305|162.7612305|27407860
958017600000|2000-05-11 04:00:00|166.6675|166.6675|171.3550235|171.3550235|174.34983|174.34983|164.45394725|164.45394725|24590276
958104000000|2000-05-12 04:00:00|176.04254675|176.04254675|166.146664|166.146664|185.41759375|185.41759375|166.146664|166.146664|18782304
958363200000|2000-05-15 04:00:00|165.36541025|165.36541025|177.60505475|177.60505475|180.46965225|180.46965225|157.29245325|157.29245325|28209456
958449600000|2000-05-16 04:00:00|185.41759375|185.41759375|195.8343125|195.8343125|201.43329875|201.43329875|183.33425|183.33425|36734216
958536000000|2000-05-17 04:00:00|206.25103125|206.25103125|230.20948425|230.20948425|238.80327725|238.80327725|206.12082225|206.12082225|129066552
958622400000|2000-05-18 04:00:00|231.51157425|231.51157425|214.58440625|214.58440625|235.28763475|235.28763475|213.1521075|213.1521075|50990144
958708800000|2000-05-19 04:00:00|208.334375|208.334375|212.7614805|212.7614805|219.7927655|219.7927655|206.77186725|206.77186725|52118136
958968000000|2000-05-22 04:00:00|210.41771875|210.41771875|226.56363275|226.56363275|226.56363275|226.56363275|191.797834|191.797834|51714940
959054400000|2000-05-23 04:00:00|220.8344375|220.8344375|224.740707|224.740707|245.7043535|245.7043535|217.188586|217.188586|77855608
959140800000|2000-05-24 04:00:00|224.480289|224.480289|221.87610925|221.87610925|228.12614075|228.12614075|192.188461|192.188461|73982028
959227200000|2000-05-25 04:00:00|225.131334|225.131334|218.75109375|218.75109375|238.5428595|238.5428595|216.016705|216.016705|56918112
959313600000|2000-05-26 04:00:00|219.85787|219.85787|219.85787|219.85787|225.912588|225.912588|206.25103125|206.25103125|18345508
959659200000|2000-05-30 04:00:00|225.782379|225.782379|228.9073945|228.9073945|234.63658975|234.63658975|224.740707|224.740707|30393448
959745600000|2000-05-31 04:00:00|228.12614075|228.12614075|237.7616055|237.7616055|241.667875|241.667875|228.12614075|228.12614075|46953364
959832000000|2000-06-01 04:00:00|244.7928905|244.7928905|244.40226375|244.40226375|247.00644325|247.00644325|238.2824415|238.2824415|41898988
959918400000|2000-06-02 04:00:00|249.480414|249.480414|274.089912|274.089912|277.08471875|277.08471875|249.480414|249.480414|59226900
960177600000|2000-06-05 04:00:00|273.69928525|273.69928525|279.981879|279.981879|293.75146875|293.75146875|262.7617305|262.7617305|49190152
960264000000|2000-06-06 04:00:00|280.99098825|280.99098825|266.016955|266.016955|291.407707|291.407707|264.58465625|264.58465625|37593412
960350400000|2000-06-07 04:00:00|264.06382025|264.06382025|254.1679375|254.1679375|266.277373|266.277373|250.261668|250.261668|33254232
960436800000|2000-06-08 04:00:00|260.67838675|260.67838675|256.12107225|256.12107225|260.93880475|260.93880475|245.8345625|245.8345625|46070168
960523200000|2000-06-09 04:00:00|260.93880475|260.93880475|263.4127755|263.4127755|275.001375|275.001375|257.03253525|257.03253525|46727764
960782400000|2000-06-12 04:00:00|264.58465625|264.58465625|256.38149025|256.38149025|266.798209|266.798209|250.522086|250.522086|38001408
960868800000|2000-06-13 04:00:00|249.219996|249.219996|264.45444725|264.45444725|264.58465625|264.58465625|247.91790625|247.91790625|44783776
960955200000|2000-06-14 04:00:00|269.40238875|269.40238875|264.19402925|264.19402925|270.8346875|270.8346875|260.7109495|260.7109495|27508660
961041600000|2000-06-15 04:00:00|263.4127755|263.4127755|271.0951055|271.0951055|271.0951055|271.0951055|249.219996|249.219996|33873428
961128000000|2000-06-16 04:00:00|270.118538|270.118538|311.9807265|311.9807265|312.5015625|312.5015625|270.0534335|270.0534335|98793104
961387200000|2000-06-19 04:00:00|311.19947275|311.19947275|331.51207425|331.51207425|356.77261725|356.77261725|303.3869335|303.3869335|105229872
961473600000|2000-06-20 04:00:00|337.2412695|337.2412695|327.08496875|327.08496875|341.147539|341.147539|322.91828125|322.91828125|61026892
961560000000|2000-06-21 04:00:00|322.00681825|322.00681825|360.28825975|360.28825975|366.6685|366.6685|322.00681825|322.00681825|61487692
961646400000|2000-06-22 04:00:00|358.725752|358.725752|340.62670325|340.62670325|366.147664|366.147664|337.2412695|337.2412695|61439692
961732800000|2000-06-23 04:00:00|331.51207425|331.51207425|308.465084|308.465084|335.67876175|335.67876175|308.334875|308.334875|60738896
961992000000|2000-06-26 04:00:00|629.1698125|629.1698125|691.409707|691.409707|695.3159765|695.3159765|619.27392975|619.27392975|30921444
962078400000|2000-06-27 04:00:00|342.71004675|342.71004675|296.8764845|296.8764845|348.43924225|348.43924225|287.7618555|287.7618555|60474896
962164800000|2000-06-28 04:00:00|303.1265155|303.1265155|285.41809375|285.41809375|314.58490625|314.58490625|277.08471875|277.08471875|58684504
962251200000|2000-06-29 04:00:00|280.47015225|280.47015225|244.27205475|244.27205475|280.47015225|280.47015225|239.58453125|239.58453125|118509004
962337600000|2000-06-30 04:00:00|255.73044525|255.73044525|264.84507425|264.84507425|269.27217975|269.27217975|243.23038275|243.23038275|120925792
962596800000|2000-07-03 04:00:00|266.668|266.668|254.6887735|254.6887735|275.001375|275.001375|252.08459375|252.08459375|23267880
962769600000|2000-07-05 04:00:00|253.6471015|253.6471015|227.34488675|227.34488675|254.1679375|254.1679375|219.7927655|219.7927655|77798008
962856000000|2000-07-06 04:00:00|227.60530475|227.60530475|241.147039|241.147039|249.480414|249.480414|222.13652725|222.13652725|60393296
962942400000|2000-07-07 04:00:00|250.00125|250.00125|242.449129|242.449129|254.1679375|254.1679375|237.5011875|237.5011875|34655824
963201600000|2000-07-10 04:00:00|238.2824415|238.2824415|254.9491915|254.9491915|260.93880475|260.93880475|235.93867975|235.93867975|35126224
963288000000|2000-07-11 04:00:00|251.56375775|251.56375775|275.522211|275.522211|288.54310925|288.54310925|248.69916025|248.69916025|75537220
963374400000|2000-07-12 04:00:00|286.9806015|286.9806015|283.33475|283.33475|297.65773825|297.65773825|277.86597275|277.86597275|38819804
963460800000|2000-07-13 04:00:00|289.32436325|289.32436325|309.89738275|309.89738275|311.45989075|311.45989075|288.80352725|288.80352725|45878168
963547200000|2000-07-14 04:00:00|316.147414|316.147414|307.553621|307.553621|322.13702725|322.13702725|300.0015|300.0015|28022256
963806400000|2000-07-17 04:00:00|312.2411445|312.2411445|304.1681875|304.1681875|312.5015625|312.5015625|303.1265155|303.1265155|10555144
963892800000|2000-07-18 04:00:00|287.5014375|287.5014375|298.17857425|298.17857425|312.5015625|312.5015625|287.5014375|287.5014375|18371908
963979200000|2000-07-19 04:00:00|287.5014375|287.5014375|279.1680625|279.1680625|289.58478125|289.58478125|273.17844925|273.17844925|18950304
964065600000|2000-07-20 04:00:00|278.9076445|278.9076445|286.7201835|286.7201835|293.75146875|293.75146875|278.1263905|278.1263905|14299128
964152000000|2000-07-21 04:00:00|287.5014375|287.5014375|290.36603525|290.36603525|295.8348125|295.8348125|283.33475|283.33475|25214272
964411200000|2000-07-24 04:00:00|290.62645325|290.62645325|265.626328|265.626328|292.70979675|292.70979675|254.1679375|254.1679375|28111056
964497600000|2000-07-25 04:00:00|269.79301575|269.79301575|255.73044525|255.73044525|271.87635925|271.87635925|255.20960925|255.20960925|33530232
964584000000|2000-07-26 04:00:00|255.73044525|255.73044525|236.7199335|236.7199335|255.73044525|255.73044525|229.6886485|229.6886485|38013408
964670400000|2000-07-27 04:00:00|229.1678125|229.1678125|219.7927655|219.7927655|232.292828|232.292828|216.66775|216.66775|33155832
964756800000|2000-07-28 04:00:00|220.8344375|220.8344375|225.001125|225.001125|241.407457|241.407457|208.334375|208.334375|51266140
965016000000|2000-07-31 04:00:00|237.5011875|237.5011875|250.00125|250.00125|250.522086|250.522086|225.001125|225.001125|37123012
965102400000|2000-08-01 04:00:00|250.00125|250.00125|245.0533085|245.0533085|252.08459375|252.08459375|243.23038275|243.23038275|35061424
965188800000|2000-08-02 04:00:00|241.667875|241.667875|250.00125|250.00125|254.0377285|254.0377285|237.7616055|237.7616055|34543024
965275200000|2000-08-03 04:00:00|225.001125|225.001125|260.93880475|260.93880475|266.668|266.668|225.001125|225.001125|36868612
965361600000|2000-08-04 04:00:00|267.188836|267.188836|265.626328|265.626328|270.8346875|270.8346875|261.45964075|261.45964075|19478300
965620800000|2000-08-07 04:00:00|267.449254|267.449254|286.4597655|286.4597655|288.80352725|288.80352725|266.407582|266.407582|24695876
965707200000|2000-08-08 04:00:00|280.20973425|280.20973425|280.20973425|280.20973425|295.8348125|295.8348125|279.1680625|279.1680625|12811132
965793600000|2000-08-09 04:00:00|283.855586|283.855586|271.87635925|271.87635925|285.67851175|285.67851175|267.97008975|267.97008975|13624728
965880000000|2000-08-10 04:00:00|265.626328|265.626328|275.001375|275.001375|281.25140625|281.25140625|260.41796875|260.41796875|15643120
965966400000|2000-08-11 04:00:00|275.522211|275.522211|268.49092575|268.49092575|277.60555475|277.60555475|255.73044525|255.73044525|13192732
966225600000|2000-08-14 04:00:00|271.87635925|271.87635925|271.0951055|271.0951055|274.480539|274.480539|262.5013125|262.5013125|10876744
966312000000|2000-08-15 04:00:00|272.39719525|272.39719525|296.68119175|296.68119175|302.08484375|302.08484375|271.6159415|271.6159415|44334976
966398400000|2000-08-16 04:00:00|312.7619805|312.7619805|304.1681875|304.1681875|312.7619805|312.7619805|295.0535585|295.0535585|26630264
966484800000|2000-08-17 04:00:00|300.0015|300.0015|309.89738275|309.89738275|311.45989075|311.45989075|298.95982825|298.95982825|12981532
966571200000|2000-08-18 04:00:00|308.595293|308.595293|320.8349375|320.8349375|324.480789|324.480789|308.074457|308.074457|20471896
966830400000|2000-08-21 04:00:00|332.553746|332.553746|325.782879|325.782879|338.2829415|338.2829415|320.8349375|320.8349375|46646164
966916800000|2000-08-22 04:00:00|308.855711|308.855711|295.0535585|295.0535585|315.626578|315.626578|292.188961|292.188961|65915668
967003200000|2000-08-23 04:00:00|290.36603525|290.36603525|312.2411445|312.2411445|312.7619805|312.7619805|284.376422|284.376422|35294220
967089600000|2000-08-24 04:00:00|310.41821875|310.41821875|320.5745195|320.5745195|323.69953525|323.69953525|304.6890235|304.6890235|33261432
967176000000|2000-08-25 04:00:00|317.189086|317.189086|312.5015625|312.5015625|323.959953|323.959953|310.93905475|310.93905475|15307120
967435200000|2000-08-28 04:00:00|314.06407025|314.06407025|325.001625|325.001625|329.1683125|329.1683125|310.41821875|310.41821875|18926304
967521600000|2000-08-29 04:00:00|326.30371475|326.30371475|324.220371|324.220371|327.08496875|327.08496875|320.8349375|320.8349375|14937524
967608000000|2000-08-30 04:00:00|320.5745195|320.5745195|327.08496875|327.08496875|331.51207425|331.51207425|317.189086|317.189086|17807908
967694400000|2000-08-31 04:00:00|332.03291025|332.03291025|330.73082025|330.73082025|343.75171875|343.75171875|325.522461|325.522461|38889404
967780800000|2000-09-01 04:00:00|337.5016875|337.5016875|331.25165625|331.25165625|340.62670325|340.62670325|327.60580475|327.60580475|20419096
968126400000|2000-09-05 04:00:00|339.06419525|339.06419525|331.77249225|331.77249225|339.32461325|339.32461325|329.4287305|329.4287305|24614276
968212800000|2000-09-06 04:00:00|333.074582|333.074582|308.855711|308.855711|333.074582|333.074582|306.25153125|306.25153125|23013484
968299200000|2000-09-07 04:00:00|313.54323425|313.54323425|325.522461|325.522461|326.043297|326.043297|300.522336|300.522336|23975880
968385600000|2000-09-08 04:00:00|321.87660925|321.87660925|306.25153125|306.25153125|329.1683125|329.1683125|305.2098595|305.2098595|22264688
968644800000|2000-09-11 04:00:00|302.34526175|302.34526175|293.75146875|293.75146875|304.1681875|304.1681875|282.293078|282.293078|28588656
968731200000|2000-09-12 04:00:00|294.01188675|294.01188675|291.928543|291.928543|309.37654675|309.37654675|287.5014375|287.5014375|12597536
968817600000|2000-09-13 04:00:00|291.147289|291.147289|291.798334|291.798334|296.6160665|296.6160665|284.89725775|284.89725775|23997480
968904000000|2000-09-14 04:00:00|293.23063275|293.23063275|289.06394525|289.06394525|306.25153125|306.25153125|285.41809375|285.41809375|21633488
968990400000|2000-09-15 04:00:00|287.5014375|287.5014375|295.379102|295.379102|299.480664|299.480664|285.41809375|285.41809375|24259076
969249600000|2000-09-18 04:00:00|296.0952305|296.0952305|278.1263905|278.1263905|297.91815625|297.91815625|275.001375|275.001375|16348716
969336000000|2000-09-19 04:00:00|265.36591025|265.36591025|286.7201835|286.7201835|287.5014375|287.5014375|262.5013125|262.5013125|30119848
969422400000|2000-09-20 04:00:00|278.9076445|278.9076445|277.34513675|277.34513675|284.376422|284.376422|272.91803125|272.91803125|22756684
969508800000|2000-09-21 04:00:00|279.4284805|279.4284805|289.2592795|289.2592795|295.5743945|295.5743945|279.1680625|279.1680625|34687024
969595200000|2000-09-22 04:00:00|260.67838675|260.67838675|294.27230475|294.27230475|297.91815625|297.91815625|260.41796875|260.41796875|38728604
969854400000|2000-09-25 04:00:00|303.3869335|303.3869335|315.36616025|315.36616025|319.79326575|319.79326575|301.04317175|301.04317175|46758964
969940800000|2000-09-26 04:00:00|318.75159375|318.75159375|322.91828125|322.91828125|326.56413275|326.56413275|304.1681875|304.1681875|33734228
970027200000|2000-09-27 04:00:00|320.3141015|320.3141015|340.62670325|340.62670325|355.73094525|355.73094525|320.3141015|320.3141015|67612460
970113600000|2000-09-28 04:00:00|337.5016875|337.5016875|351.04342175|351.04342175|353.12676575|353.12676575|329.1683125|329.1683125|33381432
970200000000|2000-09-29 04:00:00|341.147539|341.147539|341.147539|341.147539|354.1684375|354.1684375|335.41834375|335.41834375|37387012
970459200000|2000-10-02 04:00:00|345.8350625|345.8350625|333.074582|333.074582|359.37679675|359.37679675|324.480789|324.480789|34058228
970545600000|2000-10-03 04:00:00|334.89750775|334.89750775|315.10574225|315.10574225|337.5016875|337.5016875|312.5015625|312.5015625|30026248
970632000000|2000-10-04 04:00:00|306.77236725|306.77236725|311.45989075|311.45989075|316.66825|316.66825|302.60567975|302.60567975|41956588
970718400000|2000-10-05 04:00:00|313.80365225|313.80365225|304.1681875|304.1681875|313.80365225|313.80365225|297.65773825|297.65773825|52504536
970804800000|2000-10-06 04:00:00|304.9494415|304.9494415|285.15767575|285.15767575|307.03278525|307.03278525|280.99098825|280.99098825|102721884
971064000000|2000-10-09 04:00:00|277.86597275|277.86597275|291.407707|291.407707|295.8348125|295.8348125|258.334625|258.334625|66525264
971150400000|2000-10-10 04:00:00|279.1680625|279.1680625|269.27217975|269.27217975|293.23063275|293.23063275|266.668|266.668|41594192
971236800000|2000-10-11 04:00:00|252.86584775|252.86584775|271.6159415|271.6159415|286.4597655|286.4597655|242.709547|242.709547|53577332
971323200000|2000-10-12 04:00:00|277.60555475|277.60555475|260.93880475|260.93880475|293.75146875|293.75146875|258.334625|258.334625|40161396
971409600000|2000-10-13 04:00:00|262.7617305|262.7617305|271.3555235|271.3555235|279.1680625|279.1680625|259.96225825|259.96225825|57897308
971668800000|2000-10-16 04:00:00|271.3555235|271.3555235|265.10549225|265.10549225|271.3555235|271.3555235|258.855461|258.855461|33921428
971755200000|2000-10-17 04:00:00|264.06382025|264.06382025|245.8345625|245.8345625|265.10549225|265.10549225|242.96996475|242.96996475|46324568
971841600000|2000-10-18 04:00:00|229.9490665|229.9490665|241.928293|241.928293|255.99086325|255.99086325|219.01151175|219.01151175|41694988
971928000000|2000-10-19 04:00:00|257.553371|257.553371|265.36591025|265.36591025|268.75134375|268.75134375|253.6471015|253.6471015|29488652
972014400000|2000-10-20 04:00:00|259.115879|259.115879|290.10561725|290.10561725|296.8764845|296.8764845|257.292953|257.292953|38738204
972273600000|2000-10-23 04:00:00|292.449379|292.449379|283.595168|283.595168|294.27230475|294.27230475|274.480539|274.480539|18211108
972360000000|2000-10-24 04:00:00|282.293078|282.293078|274.480539|274.480539|286.9806015|286.9806015|273.43886725|273.43886725|19396700
972446400000|2000-10-25 04:00:00|266.928418|266.928418|250.522086|250.522086|270.8346875|270.8346875|248.69916025|248.69916025|38551004
972532800000|2000-10-26 04:00:00|252.08459375|252.08459375|261.19922275|261.19922275|270.8346875|270.8346875|234.37617175|234.37617175|26577464
972619200000|2000-10-27 04:00:00|261.45964075|261.45964075|255.20960925|255.20960925|267.90500625|267.90500625|245.8345625|245.8345625|21095892
972882000000|2000-10-30 05:00:00|251.04292175|251.04292175|237.2407695|237.2407695|256.7070335|256.7070335|236.9803515|236.9803515|19228700
972968400000|2000-10-31 05:00:00|246.6158165|246.6158165|258.92058625|258.92058625|263.0221485|263.0221485|239.06369525|239.06369525|29925448
973054800000|2000-11-01 05:00:00|252.60542975|252.60542975|258.855461|258.855461|262.5013125|262.5013125|243.75121875|243.75121875|30455844
973141200000|2000-11-02 05:00:00|267.97008975|267.97008975|278.6472265|278.6472265|285.41809375|285.41809375|263.5429845|263.5429845|19288700
973227600000|2000-11-03 05:00:00|275.001375|275.001375|296.8764845|296.8764845|302.08484375|302.08484375|272.91803125|272.91803125|26865464
973486800000|2000-11-06 05:00:00|303.9077695|303.9077695|319.79326575|319.79326575|333.335|333.335|302.08484375|302.08484375|63503680
973573200000|2000-11-07 05:00:00|314.58490625|314.58490625|298.17857425|298.17857425|314.58490625|314.58490625|287.5014375|287.5014375|25823868
973659600000|2000-11-08 05:00:00|301.56400775|301.56400775|289.32436325|289.32436325|301.56400775|301.56400775|284.89725775|284.89725775|18707904
973746000000|2000-11-09 05:00:00|271.87635925|271.87635925|259.115879|259.115879|285.41809375|285.41809375|246.3553985|246.3553985|56469316
973832400000|2000-11-10 05:00:00|267.97008975|267.97008975|245.0533085|245.0533085|281.25140625|281.25140625|238.5428595|238.5428595|80529196
974091600000|2000-11-13 05:00:00|232.813664|232.813664|246.0949805|246.0949805|272.91803125|272.91803125|225.001125|225.001125|53003732
974178000000|2000-11-14 05:00:00|262.5013125|262.5013125|291.147289|291.147289|293.23063275|293.23063275|260.41796875|260.41796875|47073364
974264400000|2000-11-15 05:00:00|285.93892975|285.93892975|287.30614475|287.30614475|295.0535585|295.0535585|274.220121|274.220121|42386188
974350800000|2000-11-16 05:00:00|279.1680625|279.1680625|269.27217975|269.27217975|286.4597655|286.4597655|266.668|266.668|23553480
974437200000|2000-11-17 05:00:00|271.3555235|271.3555235|264.06382025|264.06382025|285.15767575|285.15767575|255.20960925|255.20960925|17877508
974696400000|2000-11-20 05:00:00|254.2981465|254.2981465|243.75121875|243.75121875|254.4283555|254.4283555|240.886621|240.886621|29875048
974782800000|2000-11-21 05:00:00|254.1679375|254.1679375|239.06369525|239.06369525|256.25128125|256.25128125|226.56363275|226.56363275|38251008
974869200000|2000-11-22 05:00:00|229.1678125|229.1678125|226.56363275|226.56363275|236.4595155|236.4595155|216.66775|216.66775|40974992
975042000000|2000-11-24 05:00:00|229.1678125|229.1678125|239.58453125|239.58453125|248.43874225|248.43874225|229.1678125|229.1678125|16511916
975301200000|2000-11-27 05:00:00|256.77211725|256.77211725|231.51157425|231.51157425|258.334625|258.334625|221.94123475|221.94123475|36386216
975387600000|2000-11-28 05:00:00|235.02721675|235.02721675|214.2589045|214.2589045|237.5011875|237.5011875|209.115629|209.115629|38243808
975474000000|2000-11-29 05:00:00|217.449004|217.449004|201.04267175|201.04267175|217.709422|217.709422|184.89675775|184.89675775|63698080
975560400000|2000-11-30 05:00:00|183.855086|183.855086|168.75084375|168.75084375|183.855086|183.855086|151.56325775|151.56325775|98171508
975646800000|2000-12-01 05:00:00|179.1675625|179.1675625|185.41759375|185.41759375|203.12601575|203.12601575|178.1258905|178.1258905|78417204
975906000000|2000-12-04 05:00:00|186.5894745|186.5894745|188.2821915|188.2821915|192.709297|192.709297|173.959203|173.959203|47428560
975992400000|2000-12-05 05:00:00|201.56350775|201.56350775|200.521836|200.521836|208.855211|208.855211|182.813414|182.813414|99760300
976078800000|2000-12-06 05:00:00|196.6155665|196.6155665|171.8758595|171.8758595|202.08434375|202.08434375|170.8341875|170.8341875|95092324
976165200000|2000-12-07 05:00:00|163.54248425|163.54248425|168.75084375|168.75084375|177.86547275|177.86547275|154.6882735|154.6882735|79410800
976251600000|2000-12-08 05:00:00|186.19884775|186.19884775|207.29270325|207.29270325|208.334375|208.334375|168.815969|168.815969|85367572
976510800000|2000-12-11 05:00:00|200.521836|200.521836|207.29270325|207.29270325|211.4593905|211.4593905|195.3134765|195.3134765|75762820
976597200000|2000-12-12 05:00:00|202.08434375|202.08434375|201.56350775|201.56350775|205.73019525|205.73019525|194.7926405|194.7926405|40977392
976683600000|2000-12-13 05:00:00|200.782254|200.782254|185.93842975|185.93842975|204.1676875|204.1676875|182.29257825|182.29257825|67506860
976770000000|2000-12-14 05:00:00|184.63633975|184.63633975|173.17794925|173.17794925|186.19884775|186.19884775|168.75084375|168.75084375|56901312
976856400000|2000-12-15 05:00:00|162.2403945|162.2403945|155.99036325|155.99036325|172.39669525|172.39669525|155.20910925|155.20910925|109468252
977115600000|2000-12-18 05:00:00|162.5008125|162.5008125|161.133639|161.133639|166.6675|166.6675|158.854961|158.854961|65886868
977202000000|2000-12-19 05:00:00|163.54248425|163.54248425|148.959078|148.959078|178.1258905|178.1258905|145.8340625|145.8340625|94643524
977288400000|2000-12-20 05:00:00|141.406957|141.406957|132.813164|132.813164|161.9799765|161.9799765|125.521461|125.521461|110538644
977374800000|2000-12-21 05:00:00|130.99023825|130.99023825|116.146414|116.146414|148.959078|148.959078|114.58390625|114.58390625|84642776
977461200000|2000-12-22 05:00:00|125.521461|125.521461|146.0944805|146.0944805|159.37579675|159.37579675|125.521461|125.521461|94912324
977806800000|2000-12-26 05:00:00|147.91740625|147.91740625|140.10486725|140.10486725|149.479914|149.479914|130.72982025|130.72982025|34382228
977893200000|2000-12-27 05:00:00|138.54235925|138.54235925|149.479914|149.479914|155.20910925|155.20910925|132.813164|132.813164|33945428
977979600000|2000-12-28 05:00:00|143.49030075|143.49030075|150.261168|150.261168|154.1674375|154.1674375|141.146539|141.146539|41922988
978066000000|2000-12-29 05:00:00|150.00075|150.00075|136.524141|136.524141|154.9486915|154.9486915|133.334|133.334|49715748
978411600000|2001-01-02 05:00:00|137.5006875|137.5006875|124.740207|124.740207|139.32361325|139.32361325|124.219371|124.219371|29087852
978498000000|2001-01-03 05:00:00|120.8339375|120.8339375|163.0216485|163.0216485|164.32373825|164.32373825|117.708922|117.708922|91041144
978584400000|2001-01-04 05:00:00|160.15705075|160.15705075|181.77174225|181.77174225|185.93842975|185.93842975|155.72994525|155.72994525|81549192
978670800000|2001-01-05 05:00:00|180.20923425|180.20923425|154.5580645|154.5580645|180.99048825|180.99048825|151.042422|151.042422|43283780
978930000000|2001-01-08 05:00:00|150.261168|150.261168|169.27167975|169.27167975|176.04254675|176.04254675|150.261168|150.261168|57376512
979016400000|2001-01-09 05:00:00|171.6154415|171.6154415|172.65711325|172.65711325|176.04254675|176.04254675|163.2820665|163.2820665|30290248
979102800000|2001-01-10 05:00:00|163.80290225|163.80290225|184.63633975|184.63633975|185.41759375|185.41759375|159.89663275|159.89663275|39302200
979189200000|2001-01-11 05:00:00|180.20923425|180.20923425|200.001|200.001|207.813539|207.813539|177.08421875|177.08421875|44781376
979275600000|2001-01-12 05:00:00|203.3864335|203.3864335|195.8343125|195.8343125|215.626078|215.626078|193.75096875|193.75096875|66966864
979621200000|2001-01-16 05:00:00|196.8759845|196.8759845|180.46965225|180.46965225|196.8759845|196.8759845|177.34463675|177.34463675|41507792
979707600000|2001-01-17 05:00:00|194.27180475|194.27180475|186.9801015|186.9801015|200.001|200.001|186.19884775|186.19884775|59258100
979794000000|2001-01-18 05:00:00|186.9801015|186.9801015|222.8526975|222.8526975|228.12614075|228.12614075|182.813414|182.813414|94847524
979880400000|2001-01-19 05:00:00|229.1678125|229.1678125|216.928168|216.928168|237.5011875|237.5011875|213.5427345|213.5427345|101872288
980139600000|2001-01-22 05:00:00|210.41771875|210.41771875|208.334375|208.334375|218.75109375|218.75109375|202.34476175|202.34476175|37771008
980226000000|2001-01-23 05:00:00|205.73019525|205.73019525|229.10272875|229.10272875|233.3345|233.3345|204.6885235|204.6885235|43377380
980312400000|2001-01-24 05:00:00|228.9073945|228.9073945|228.12614075|228.12614075|231.25115625|231.25115625|214.84482425|214.84482425|45172572
980398800000|2001-01-25 05:00:00|220.3136015|220.3136015|205.20935925|205.20935925|220.8344375|220.8344375|200.521836|200.521836|44030176
980485200000|2001-01-26 05:00:00|193.75096875|193.75096875|211.7198085|211.7198085|214.19377925|214.19377925|192.31867|192.31867|25924668
980744400000|2001-01-29 05:00:00|205.20935925|205.20935925|212.7614805|212.7614805|213.0218985|213.0218985|197.91765625|197.91765625|35416620
980830800000|2001-01-30 05:00:00|216.146914|216.146914|217.449004|217.449004|222.00631825|222.00631825|211.9802265|211.9802265|24371876
980917200000|2001-01-31 05:00:00|217.709422|217.709422|215.10524225|215.10524225|226.04279675|226.04279675|210.41771875|210.41771875|35839020
981003600000|2001-02-01 05:00:00|215.10524225|215.10524225|216.2120395|216.2120395|217.709422|217.709422|205.73019525|205.73019525|37185412
981090000000|2001-02-02 05:00:00|216.407332|216.407332|195.3134765|195.3134765|221.3552735|221.3552735|193.75096875|193.75096875|32061436
981349200000|2001-02-05 05:00:00|195.0530585|195.0530585|195.0530585|195.0530585|196.3551485|196.3551485|183.33425|183.33425|40598196
981435600000|2001-02-06 05:00:00|191.407207|191.407207|196.0947305|196.0947305|200.001|200.001|190.9514965|190.9514965|25043872
981522000000|2001-02-07 05:00:00|194.7926405|194.7926405|186.9801015|186.9801015|196.3551485|196.3551485|176.56338275|176.56338275|72038036
981608400000|2001-02-08 05:00:00|188.0217735|188.0217735|185.93842975|185.93842975|198.69891025|198.69891025|185.15717575|185.15717575|38428604
981694800000|2001-02-09 05:00:00|184.37592175|184.37592175|184.63633975|184.63633975|185.67801175|185.67801175|177.86547275|177.86547275|25965468
981954000000|2001-02-12 05:00:00|182.552996|182.552996|179.6883985|179.6883985|184.63633975|184.63633975|170.8341875|170.8341875|35433420
982040400000|2001-02-13 05:00:00|183.073832|183.073832|185.15717575|185.15717575|193.75096875|193.75096875|180.99048825|180.99048825|46773364
982126800000|2001-02-14 05:00:00|182.813414|182.813414|198.69891025|198.69891025|204.1676875|204.1676875|175.000875|175.000875|69261252
982213200000|2001-02-15 05:00:00|226.04279675|226.04279675|235.15742575|235.15742575|239.06369525|239.06369525|224.480289|224.480289|110865044
982299600000|2001-02-16 05:00:00|223.17819925|223.17819925|247.91790625|247.91790625|254.1679375|254.1679375|222.91778125|222.91778125|108117056
982645200000|2001-02-20 05:00:00|241.667875|241.667875|223.17819925|223.17819925|246.87623425|246.87623425|222.91778125|222.91778125|70134848
982731600000|2001-02-21 05:00:00|214.84482425|214.84482425|233.3345|233.3345|242.709547|242.709547|212.5010625|212.5010625|64665276
982818000000|2001-02-22 05:00:00|232.03241025|232.03241025|243.23038275|243.23038275|250.00125|250.00125|225.001125|225.001125|81558792
982904400000|2001-02-23 05:00:00|241.928293|241.928293|226.43342375|226.43342375|245.8345625|245.8345625|218.75109375|218.75109375|103473080
983163600000|2001-02-26 05:00:00|219.7927655|219.7927655|221.3552735|221.3552735|226.04279675|226.04279675|211.7198085|211.7198085|75189224
983250000000|2001-02-27 05:00:00|215.886496|215.886496|208.073957|208.073957|224.480289|224.480289|206.77186725|206.77186725|53402132
983336400000|2001-02-28 05:00:00|206.51144925|206.51144925|186.19884775|186.19884775|218.75109375|218.75109375|182.29257825|182.29257825|78438804
983422800000|2001-03-01 05:00:00|183.855086|183.855086|200.912463|200.912463|204.1676875|204.1676875|166.6675|166.6675|91540340
983509200000|2001-03-02 05:00:00|186.45926575|186.45926575|181.5764495|181.5764495|199.740582|199.740582|179.1675625|179.1675625|141349692
983768400000|2001-03-05 05:00:00|174.480039|174.480039|183.33425|183.33425|188.0217735|188.0217735|173.43836725|173.43836725|74234028
983854800000|2001-03-06 05:00:00|192.709297|192.709297|201.04267175|201.04267175|207.553121|207.553121|189.45407225|189.45407225|83440380
983941200000|2001-03-07 05:00:00|205.46977725|205.46977725|217.188586|217.188586|217.709422|217.709422|201.82392575|201.82392575|93865928
984027600000|2001-03-08 05:00:00|210.93855475|210.93855475|224.480289|224.480289|226.82405075|226.82405075|210.93855475|210.93855475|82969984
984114000000|2001-03-09 05:00:00|212.7614805|212.7614805|208.594793|208.594793|213.80315225|213.80315225|189.06344525|189.06344525|121676988
984373200000|2001-03-12 05:00:00|201.56350775|201.56350775|201.04267175|201.04267175|210.93855475|210.93855475|192.188461|192.188461|76226016
984459600000|2001-03-13 05:00:00|203.6468515|203.6468515|225.001125|225.001125|228.12614075|228.12614075|202.60517975|202.60517975|108234656
984546000000|2001-03-14 05:00:00|214.84482425|214.84482425|237.7616055|237.7616055|238.5428595|238.5428595|214.84482425|214.84482425|135112124
984632400000|2001-03-15 05:00:00|252.34501175|252.34501175|249.480414|249.480414|265.5612445|265.5612445|243.23038275|243.23038275|187611860
984718800000|2001-03-16 05:00:00|245.5741445|245.5741445|248.43874225|248.43874225|255.20960925|255.20960925|238.2824415|238.2824415|122545784
984978000000|2001-03-19 05:00:00|247.13665225|247.13665225|262.7617305|262.7617305|264.58465625|264.58465625|233.66004325|233.66004325|94398728
985064400000|2001-03-20 05:00:00|259.63671475|259.63671475|238.2824415|238.2824415|276.043047|276.043047|235.41784375|235.41784375|199064604
985150800000|2001-03-21 05:00:00|238.80327725|238.80327725|255.99086325|255.99086325|263.0221485|263.0221485|237.5011875|237.5011875|187859060
985237200000|2001-03-22 05:00:00|258.334625|258.334625|281.77224225|281.77224225|282.813914|282.813914|256.25128125|256.25128125|169811148
985323600000|2001-03-23 05:00:00|286.9806015|286.9806015|279.1680625|279.1680625|292.188961|292.188961|265.10549225|265.10549225|150966444
985582800000|2001-03-26 05:00:00|279.1680625|279.1680625|294.27230475|294.27230475|295.8348125|295.8348125|279.1680625|279.1680625|154295228
985669200000|2001-03-27 05:00:00|288.54310925|288.54310925|283.595168|283.595168|298.69941025|298.69941025|271.3555235|271.3555235|170243148
985755600000|2001-03-28 05:00:00|275.782629|275.782629|283.79050225|283.79050225|291.147289|291.147289|275.001375|275.001375|143339280
985842000000|2001-03-29 05:00:00|281.3165315|281.3165315|288.0222735|288.0222735|297.91815625|297.91815625|275.522211|275.522211|163295180
985928400000|2001-03-30 05:00:00|285.93892975|285.93892975|270.50918575|270.50918575|291.407707|291.407707|268.75134375|268.75134375|142364888
986184000000|2001-04-02 04:00:00|269.79301575|269.79301575|259.115879|259.115879|276.30346475|276.30346475|255.73044525|255.73044525|126520164
986270400000|2001-04-03 04:00:00|255.20960925|255.20960925|267.70967175|267.70967175|274.740957|274.740957|254.9491915|254.9491915|199719800
986356800000|2001-04-04 04:00:00|257.553371|257.553371|240.10536725|240.10536725|258.074207|258.074207|224.219871|224.219871|336485516
986443200000|2001-04-05 04:00:00|255.99086325|255.99086325|262.2408945|262.2408945|266.407582|266.407582|248.95957825|248.95957825|172563936
986529600000|2001-04-06 04:00:00|258.855461|258.855461|261.19922275|261.19922275|275.001375|275.001375|254.4283555|254.4283555|154768024
986788800000|2001-04-09 04:00:00|266.25133125|266.25133125|248.5012425|248.5012425|272.709697|272.709697|244.3928885|244.3928885|109737048
986875200000|2001-04-10 04:00:00|254.4596055|254.4596055|271.95969325|271.95969325|280.0014|280.0014|252.1262605|252.1262605|118792204
986961600000|2001-04-11 04:00:00|288.70977675|288.70977675|288.376442|288.376442|299.1681625|299.1681625|280.41806875|280.41806875|142710484
987048000000|2001-04-12 04:00:00|283.04308175|283.04308175|292.70979675|292.70979675|305.2098595|305.2098595|277.62638825|277.62638825|144078476
987393600000|2001-04-16 04:00:00|287.5014375|287.5014375|285.58476125|285.58476125|293.54313425|293.54313425|280.334735|280.334735|76410816
987480000000|2001-04-17 04:00:00|281.37640675|281.37640675|299.58483125|299.58483125|301.8765095|301.8765095|281.25140625|281.25140625|111395440
987566400000|2001-04-18 04:00:00|312.20989425|312.20989425|321.91827625|321.91827625|351.668425|351.668425|312.20989425|312.20989425|230283648
987652800000|2001-04-19 04:00:00|323.75161875|323.75161875|349.58508125|349.58508125|355.1267755|355.1267755|322.293278|322.293278|163261580
987739200000|2001-04-20 04:00:00|345.37672675|345.37672675|362.335145|362.335145|374.96020825|374.96020825|336.25168125|336.25168125|177387912
987998400000|2001-04-23 04:00:00|354.4601055|354.4601055|343.21004925|343.21004925|354.79344075|354.79344075|339.58503125|339.58503125|123918580
988084800000|2001-04-24 04:00:00|342.25171125|342.25171125|318.91826125|318.91826125|367.87683925|367.87683925|313.54323425|313.54323425|182958284
988171200000|2001-04-25 04:00:00|319.75159875|319.75159875|333.58500125|333.58500125|344.960058|344.960058|318.54325925|318.54325925|142391288
988257600000|2001-04-26 04:00:00|340.8350375|340.8350375|307.293203|307.293203|340.8350375|340.8350375|304.1681875|304.1681875|148600056
988344000000|2001-04-27 04:00:00|319.1682625|319.1682625|329.1683125|329.1683125|330.5433195|330.5433195|312.959898|312.959898|91617140
988603200000|2001-04-30 04:00:00|338.1266905|338.1266905|347.08506875|347.08506875|366.46016575|366.46016575|330.959988|330.959988|158344008
988689600000|2001-05-01 04:00:00|348.335075|348.335075|379.5018975|379.5018975|380.41856875|380.41856875|342.70588025|342.70588025|186851064
988776000000|2001-05-02 04:00:00|389.37694675|389.37694675|370.7935205|370.7935205|389.37694675|389.37694675|365.8351625|365.8351625|154804024
988862400000|2001-05-03 04:00:00|359.58513125|359.58513125|369.1685125|369.1685125|370.8351875|370.8351875|357.33512|357.33512|96088316
988948800000|2001-05-04 04:00:00|358.335125|358.335125|374.25187125|374.25187125|380.12690075|380.12690075|356.66845|356.66845|95382720
989208000000|2001-05-07 04:00:00|372.8351975|372.8351975|391.04362175|391.04362175|393.75196875|393.75196875|368.4601755|368.4601755|97588312
989294400000|2001-05-08 04:00:00|396.8353175|396.8353175|362.75181375|362.75181375|397.001985|397.001985|359.41846375|359.41846375|162111988
989380800000|2001-05-09 04:00:00|351.21008925|351.21008925|345.75172875|345.75172875|358.8351275|358.8351275|343.33505|343.33505|131927340
989467200000|2001-05-10 04:00:00|355.75177875|355.75177875|334.1266705|334.1266705|359.960133|359.960133|330.00165|330.00165|99913900
989553600000|2001-05-11 04:00:00|333.29333325|333.29333325|325.58496125|325.58496125|335.41834375|335.41834375|318.91826125|318.91826125|92125936
989812800000|2001-05-14 04:00:00|326.5432995|326.5432995|328.376642|328.376642|332.260828|332.260828|314.79324075|314.79324075|70372448
989899200000|2001-05-15 04:00:00|331.25165625|331.25165625|340.1683675|340.1683675|354.1684375|354.1684375|327.5016375|327.5016375|124350576
989985600000|2001-05-16 04:00:00|332.37666175|332.37666175|356.21011425|356.21011425|358.335125|358.335125|330.25165125|330.25165125|95793120
990072000000|2001-05-17 04:00:00|357.37678675|357.37678675|362.5018125|362.5018125|372.91853125|372.91853125|351.8767595|351.8767595|91955540
990158400000|2001-05-18 04:00:00|361.293473|361.293473|359.58513125|359.58513125|370.8351875|370.8351875|352.5017625|352.5017625|57582912
990417600000|2001-05-21 04:00:00|358.7934605|358.7934605|375.8352125|375.8352125|383.33525|383.33525|351.58509125|351.58509125|106566664
990504000000|2001-05-22 04:00:00|381.33524|381.33524|387.08526875|387.08526875|390.8352875|390.8352875|366.6685|366.6685|105731468
990590400000|2001-05-23 04:00:00|402.293678|402.293678|383.7935855|383.7935855|416.66875|416.66875|379.1685625|379.1685625|224756476
990676800000|2001-05-24 04:00:00|381.25190625|381.25190625|389.4602805|389.4602805|399.33533|399.33533|369.7935155|369.7935155|168073556
990763200000|2001-05-25 04:00:00|381.626908|381.626908|382.08524375|382.08524375|387.29360325|387.29360325|375.001875|375.001875|94797124
991108800000|2001-05-29 04:00:00|379.91856625|379.91856625|366.41849875|366.41849875|380.0019|380.0019|361.25180625|361.25180625|92164336
991195200000|2001-05-30 04:00:00|357.7934555|357.7934555|359.58513125|359.58513125|375.960213|375.960213|355.8351125|355.8351125|330991944
991281600000|2001-05-31 04:00:00|362.4601455|362.4601455|356.71011675|356.71011675|364.589323|364.589323|349.001745|349.001745|126306568
991368000000|2001-06-01 04:00:00|359.1684625|359.1684625|376.4602155|376.4602155|379.5018975|379.5018975|357.08511875|357.08511875|102268288
991627200000|2001-06-04 04:00:00|376.710217|376.710217|370.626853|370.626853|378.71022675|378.71022675|365.668495|365.668495|62157288
991713600000|2001-06-05 04:00:00|370.21018425|370.21018425|390.08528375|390.08528375|393.960303|393.960303|369.58518125|369.58518125|98745104
991800000000|2001-06-06 04:00:00|391.54362425|391.54362425|391.75195875|391.75195875|396.8769845|396.8769845|385.8352625|385.8352625|69899648
991886400000|2001-06-07 04:00:00|388.293608|388.293608|413.87706925|413.87706925|415.002075|415.002075|385.41859375|385.41859375|114167428
991972800000|2001-06-08 04:00:00|412.62706325|412.62706325|403.12701575|403.12701575|413.25206625|413.25206625|398.8353275|398.8353275|71322840
992232000000|2001-06-11 04:00:00|403.710352|403.710352|391.33529|391.33529|404.1686875|404.1686875|385.08525875|385.08525875|58665304
992318400000|2001-06-12 04:00:00|383.1269155|383.1269155|404.37702175|404.37702175|410.21038425|410.21038425|382.29774475|382.29774475|110289048
992404800000|2001-06-13 04:00:00|407.33537|407.33537|390.79362075|390.79362075|413.5020675|413.5020675|387.29360325|387.29360325|93870728
992491200000|2001-06-14 04:00:00|385.75192875|385.75192875|389.960283|389.960283|396.626983|396.626983|380.21023425|380.21023425|94638724
992577600000|2001-06-15 04:00:00|385.41859375|385.41859375|396.04364675|396.04364675|402.91868125|402.91868125|378.25189125|378.25189125|109463452
992836800000|2001-06-18 04:00:00|395.04364175|395.04364175|380.37690175|380.37690175|401.46034075|401.46034075|376.043547|376.043547|85710768
992923200000|2001-06-19 04:00:00|387.54360425|387.54360425|359.58513125|359.58513125|396.58531625|396.58531625|351.8767595|351.8767595|151336040
993009600000|2001-06-20 04:00:00|352.96009825|352.96009825|375.043542|375.043542|379.1685625|379.1685625|345.626728|345.626728|175938320
993096000000|2001-06-21 04:00:00|373.54353425|373.54353425|382.1269105|382.1269105|388.75194375|388.75194375|363.54348425|363.54348425|148640856
993182400000|2001-06-22 04:00:00|380.21023425|380.21023425|380.41856875|380.41856875|390.37695175|390.37695175|375.41854375|375.41854375|76118016
993441600000|2001-06-25 04:00:00|384.66859|384.66859|379.668565|379.668565|386.25193125|386.25193125|368.58517625|368.58517625|64002876
993528000000|2001-06-26 04:00:00|371.25185625|371.25185625|390.626953|390.626953|392.5019625|392.5019625|369.7935155|369.7935155|75791620
993614400000|2001-06-27 04:00:00|388.75194375|388.75194375|378.54355925|378.54355925|389.58528125|389.58528125|371.91852625|371.91852625|89589152
993700800000|2001-06-28 04:00:00|383.626918|383.626918|383.001915|383.001915|388.5436095|388.5436095|379.1685625|379.1685625|90973944
993787200000|2001-06-29 04:00:00|384.37692175|384.37692175|386.4602655|386.4602655|392.5019625|392.5019625|380.043567|380.043567|74138028
994046400000|2001-07-02 04:00:00|371.1685225|371.1685225|369.33518|369.33518|374.293538|374.293538|363.75181875|363.75181875|104020276
994132800000|2001-07-03 04:00:00|366.7935005|366.7935005|374.04353675|374.04353675|377.91855625|377.91855625|364.91849125|364.91849125|40629396
994305600000|2001-07-05 04:00:00|369.60601475|369.60601475|346.91840125|346.91840125|371.87685925|371.87685925|346.4600655|346.4600655|102073888
994392000000|2001-07-06 04:00:00|341.710042|341.710042|336.25168125|336.25168125|344.37672175|344.37672175|329.58498125|329.58498125|80291596
994651200000|2001-07-09 04:00:00|331.87665925|331.87665925|325.25162625|325.25162625|339.91836625|339.91836625|322.08494375|322.08494375|101411492
994737600000|2001-07-10 04:00:00|329.58498125|329.58498125|327.91830625|327.91830625|333.96000325|333.96000325|323.959953|323.959953|122315388
994824000000|2001-07-11 04:00:00|326.6683|326.6683|327.293303|327.293303|332.54332925|332.54332925|317.1682525|317.1682525|91079544
994910400000|2001-07-12 04:00:00|342.71004675|342.71004675|344.4600555|344.4600555|346.8767345|346.8767345|334.37667175|334.37667175|98195508
994996800000|2001-07-13 04:00:00|341.91837625|341.91837625|337.33502|337.33502|345.668395|345.668395|330.20998425|330.20998425|69014052
995256000000|2001-07-16 04:00:00|333.54333425|333.54333425|310.2098845|310.2098845|337.5016875|337.5016875|308.5432095|308.5432095|119176204
995342400000|2001-07-17 04:00:00|305.001525|305.001525|327.54330425|327.54330425|330.58498625|330.58498625|302.08484375|302.08484375|117011412
995428800000|2001-07-18 04:00:00|319.75159875|319.75159875|316.20991425|316.20991425|328.58497625|328.58497625|309.5015475|309.5015475|84097976
995515200000|2001-07-19 04:00:00|320.7932705|320.7932705|321.293273|321.293273|334.66834|334.66834|315.8765795|315.8765795|84256376
995601600000|2001-07-20 04:00:00|313.293233|313.293233|312.043227|312.043227|320.41826875|320.41826875|302.08484375|302.08484375|74258028
995860800000|2001-07-23 04:00:00|312.522396|312.522396|282.5014125|282.5014125|312.91823125|312.91823125|282.12641075|282.12641075|154880824
995947200000|2001-07-24 04:00:00|286.293098|286.293098|301.626508|301.626508|301.8765095|301.8765095|280.268068|280.268068|136607316
996033600000|2001-07-25 04:00:00|301.08483875|301.08483875|298.70982675|298.70982675|301.668175|301.668175|288.66811|288.66811|124595376
996120000000|2001-07-26 04:00:00|295.87647925|295.87647925|329.1683125|329.1683125|331.25165625|331.25165625|294.37647175|294.37647175|171591940
996206400000|2001-07-27 04:00:00|328.54330925|328.54330925|337.5016875|337.5016875|341.1267055|341.1267055|318.75159375|318.75159375|109468252
996465600000|2001-07-30 04:00:00|337.91835625|337.91835625|329.45998075|329.45998075|339.293363|339.293363|325.8349625|325.8349625|58250108
996552000000|2001-07-31 04:00:00|329.91831625|329.91831625|337.08501875|337.08501875|338.54335925|338.54335925|317.91825625|317.91825625|118775404
996638400000|2001-08-01 04:00:00|343.71005175|343.71005175|357.668455|357.668455|359.41846375|359.41846375|341.33504|341.33504|120498596
996724800000|2001-08-02 04:00:00|362.21014425|362.21014425|366.1684975|366.1684975|367.47058725|367.47058725|349.960083|349.960083|109804248
996811200000|2001-08-03 04:00:00|362.5018125|362.5018125|363.293483|363.293483|368.922678|368.922678|355.668445|355.668445|82033988
997070400000|2001-08-06 04:00:00|360.71013675|360.71013675|374.293538|374.293538|378.00189|378.00189|356.83928425|356.83928425|130285748
997156800000|2001-08-07 04:00:00|374.21020425|374.21020425|368.75184375|368.75184375|376.043547|376.043547|364.376822|364.376822|108923452
997243200000|2001-08-08 04:00:00|365.54349425|365.54349425|359.37679675|359.37679675|375.001875|375.001875|357.75178875|357.75178875|112585836
997329600000|2001-08-09 04:00:00|357.71012175|357.71012175|353.08509875|353.08509875|364.75182375|364.75182375|346.6684|346.6684|164375176
997416000000|2001-08-10 04:00:00|352.91843125|352.91843125|352.66843|352.66843|357.5017875|357.5017875|342.08504375|342.08504375|103686680
997675200000|2001-08-13 04:00:00|358.710127|358.710127|367.4601705|367.4601705|371.4601905|371.4601905|353.37676675|353.37676675|151674440
997761600000|2001-08-14 04:00:00|360.7934705|360.7934705|357.71012175|357.71012175|363.12681575|363.12681575|353.1684325|353.1684325|236852412
997848000000|2001-08-15 04:00:00|365.7934955|365.7934955|358.12679075|358.12679075|370.06435025|370.06435025|354.960108|354.960108|181688688
997934400000|2001-08-16 04:00:00|351.54342425|351.54342425|373.2101995|373.2101995|373.75186875|373.75186875|350.1267505|350.1267505|102709884
998020800000|2001-08-17 04:00:00|363.75181875|363.75181875|349.043412|349.043412|368.5018425|368.5018425|346.08506375|346.08506375|166892764
998280000000|2001-08-20 04:00:00|346.8350675|346.8350675|346.626733|346.626733|350.37675175|350.37675175|336.00168|336.00168|118336208
998366400000|2001-08-21 04:00:00|347.5017375|347.5017375|339.33503|339.33503|356.66845|356.66845|338.7933605|338.7933605|118701004
998452800000|2001-08-22 04:00:00|345.33506|345.33506|353.293433|353.293433|353.668435|353.668435|334.37667175|334.37667175|149831248
998539200000|2001-08-23 04:00:00|352.08509375|352.08509375|345.4600605|345.4600605|356.626783|356.626783|343.75171875|343.75171875|101922688
998625600000|2001-08-24 04:00:00|349.1684125|349.1684125|355.33511|355.33511|362.4601455|362.4601455|347.13090225|347.13090225|111196244
998884800000|2001-08-27 04:00:00|347.376737|347.376737|367.62683825|367.62683825|372.335195|372.335195|346.04339675|346.04339675|127988960
998971200000|2001-08-28 04:00:00|366.62683325|366.62683325|362.8351475|362.8351475|374.789374|374.789374|360.0018|360.0018|118012208
999057600000|2001-08-29 04:00:00|363.8351525|363.8351525|351.1684225|351.1684225|366.1268305|366.1268305|348.1267405|348.1267405|144085676
999144000000|2001-08-30 04:00:00|344.58505625|344.58505625|350.04341675|350.04341675|352.5017625|352.5017625|336.4600155|336.4600155|143207280
999230400000|2001-08-31 04:00:00|347.71007175|347.71007175|352.96009825|352.96009825|356.1684475|356.1684475|343.1267155|343.1267155|88806752
999576000000|2001-09-04 04:00:00|351.9934265|351.9934265|328.41830875|328.41830875|352.00176|352.00176|325.95996325|325.95996325|185701468
999662400000|2001-09-05 04:00:00|328.1266405|328.1266405|335.41834375|335.41834375|337.91835625|337.91835625|314.79324075|314.79324075|239600400
999748800000|2001-09-06 04:00:00|328.79331075|328.79331075|321.70994175|321.70994175|339.16419575|339.16419575|320.20993425|320.20993425|195363820
999835200000|2001-09-07 04:00:00|316.66825|316.66825|325.08495875|325.08495875|330.00165|330.00165|315.001575|315.001575|197053412
1000094400000|2001-09-10 04:00:00|322.334945|322.334945|315.668245|315.668245|327.293303|327.293303|309.12654575|309.12654575|187251860
1000699200000|2001-09-17 04:00:00|296.00148|296.00148|283.25141625|283.25141625|303.25151625|303.25151625|281.8347425|281.8347425|113925028
1000785600000|2001-09-18 04:00:00|288.75144375|288.75144375|266.1679975|266.1679975|290.8347875|290.8347875|259.75129875|259.75129875|89469152
1000872000000|2001-09-19 04:00:00|267.668005|267.668005|262.91798125|262.91798125|270.75135375|270.75135375|225.5011275|225.5011275|156277616
1000958400000|2001-09-20 04:00:00|248.8345775|248.8345775|240.66787|240.66787|257.91795625|257.91795625|233.3345|233.3345|147258460
1001044800000|2001-09-21 04:00:00|222.08444375|222.08444375|224.75112375|224.75112375|235.667845|235.667845|216.75108375|216.75108375|122698184
1001304000000|2001-09-24 04:00:00|242.58454625|242.58454625|250.00125|250.00125|253.667935|253.667935|231.8344925|231.8344925|150787644
1001390400000|2001-09-25 04:00:00|250.75125375|250.75125375|240.25120125|240.25120125|261.58464125|261.58464125|239.50953075|239.50953075|94510324
1001476800000|2001-09-26 04:00:00|243.33455|243.33455|231.58449125|231.58449125|244.1678875|244.1678875|229.1678125|229.1678125|42850584
1001563200000|2001-09-27 04:00:00|230.75115375|230.75115375|218.75109375|218.75109375|233.3345|233.3345|212.58439625|212.58439625|90753144
1001649600000|2001-09-28 04:00:00|225.001125|225.001125|228.91781125|228.91781125|240.08453375|240.08453375|215.41774375|215.41774375|104511076
1001908800000|2001-10-01 04:00:00|228.75114375|228.75114375|209.5010475|209.5010475|232.5011625|232.5011625|205.8343625|205.8343625|97408312
1001995200000|2001-10-02 04:00:00|209.1677125|209.1677125|199.000995|199.000995|217.5010875|217.5010875|188.8342775|188.8342775|112325436
1002081600000|2001-10-03 04:00:00|198.00099|198.00099|238.1678575|238.1678575|250.75125375|250.75125375|198.00099|198.00099|180151496
1002168000000|2001-10-04 04:00:00|250.8345875|250.8345875|269.08467875|269.08467875|281.668075|281.668075|242.1678775|242.1678775|198092608
1002254400000|2001-10-05 04:00:00|265.001325|265.001325|274.1680375|274.1680375|280.75140375|280.75140375|254.91794125|254.91794125|107854260
1002513600000|2001-10-08 04:00:00|263.33465|263.33465|280.334735|280.334735|290.75978725|290.75978725|263.33465|263.33465|76642416
1002600000000|2001-10-09 04:00:00|281.08473875|281.08473875|268.1680075|268.1680075|286.6681|286.6681|260.1679675|260.1679675|91779140
1002686400000|2001-10-10 04:00:00|263.41798375|263.41798375|285.41809375|285.41809375|287.5014375|287.5014375|261.667975|261.667975|96901912
1002772800000|2001-10-11 04:00:00|300.66817|300.66817|316.334915|316.334915|317.1682525|317.1682525|299.08482875|299.08482875|92184736
1002859200000|2001-10-12 04:00:00|308.334875|308.334875|336.91835125|336.91835125|337.5016875|337.5016875|307.25153625|307.25153625|125394572
1003118400000|2001-10-15 04:00:00|327.08496875|327.08496875|335.41834375|335.41834375|345.8350625|345.8350625|317.91825625|317.91825625|91026744
1003204800000|2001-10-16 04:00:00|335.001675|335.001675|369.1685125|369.1685125|371.8351925|371.8351925|328.08497375|328.08497375|138911304
1003291200000|2001-10-17 04:00:00|377.33522|377.33522|347.5017375|347.5017375|377.5018875|377.5018875|345.8350625|345.8350625|169729548
1003377600000|2001-10-18 04:00:00|347.5017375|347.5017375|362.1684775|362.1684775|365.58516125|365.58516125|346.6684|346.6684|102261088
1003464000000|2001-10-19 04:00:00|357.001785|357.001785|369.668515|369.668515|375.001875|375.001875|352.5017625|352.5017625|105933068
1003723200000|2001-10-22 04:00:00|366.960168|366.960168|378.41855875|378.41855875|383.33525|383.33525|358.75179375|358.75179375|97246312
1003809600000|2001-10-23 04:00:00|383.25191625|383.25191625|371.75185875|371.75185875|390.08528375|390.08528375|363.33515|363.33515|95337120
1003896000000|2001-10-24 04:00:00|365.001825|365.001825|388.1686075|388.1686075|389.08527875|389.08527875|360.8351375|360.8351375|121280992
1003982400000|2001-10-25 04:00:00|379.1685625|379.1685625|410.91872125|410.91872125|417.8354225|417.8354225|373.3352|373.3352|115471820
1004068800000|2001-10-26 04:00:00|408.08537375|408.08537375|381.58524125|381.58524125|420.335435|420.335435|379.1685625|379.1685625|109714248
1004331600000|2001-10-29 05:00:00|382.91858125|382.91858125|350.58508625|350.58508625|389.59361475|389.59361475|350.1684175|350.1684175|100510296
1004418000000|2001-10-30 05:00:00|344.1683875|344.1683875|350.00175|350.00175|366.1684975|366.1684975|336.25168125|336.25168125|115410620
1004504400000|2001-10-31 05:00:00|363.08514875|363.08514875|357.1684525|357.1684525|372.91853125|372.91853125|352.08509375|352.08509375|99016304
1004590800000|2001-11-01 05:00:00|361.75180875|361.75180875|387.668605|387.668605|390.58528625|390.58528625|356.25178125|356.25178125|109386652
1004677200000|2001-11-02 05:00:00|385.91859625|385.91859625|393.08529875|393.08529875|397.8353225|397.8353225|371.668525|371.668525|108777056
1004936400000|2001-11-05 05:00:00|399.91866625|399.91866625|394.5019725|394.5019725|410.8353875|410.8353875|392.00196|392.00196|93502332
1005022800000|2001-11-06 05:00:00|393.75196875|393.75196875|421.58544125|421.58544125|423.41878375|423.41878375|391.668625|391.668625|141594492
1005109200000|2001-11-07 05:00:00|418.335425|418.335425|421.91877625|421.91877625|438.15219075|438.15219075|415.91874625|415.91874625|141952088
1005195600000|2001-11-08 05:00:00|427.1688025|427.1688025|414.58540625|414.58540625|432.8354975|432.8354975|402.08534375|402.08534375|194753024
1005282000000|2001-11-09 05:00:00|432.91883125|432.91883125|443.33555|443.33555|443.668885|443.668885|424.91879125|424.91879125|227175664
1005541200000|2001-11-12 05:00:00|441.668875|441.668875|455.25227625|455.25227625|466.58566625|466.58566625|428.1688075|428.1688075|145870068
1005627600000|2001-11-13 05:00:00|456.66895|456.66895|451.5022575|451.5022575|456.75228375|456.75228375|445.002225|445.002225|144756476
1005714000000|2001-11-14 05:00:00|454.8356075|454.8356075|438.91886125|438.91886125|459.1689625|459.1689625|426.6688|426.6688|115080624
1005800400000|2001-11-15 05:00:00|433.91883625|433.91883625|441.25220625|441.25220625|447.25223625|447.25223625|428.41880875|428.41880875|87587560
1005886800000|2001-11-16 05:00:00|441.668875|441.668875|437.41885375|437.41885375|446.335565|446.335565|431.5021575|431.5021575|49625748
1006146000000|2001-11-19 05:00:00|441.75220875|441.75220875|427.8354725|427.8354725|445.8355625|445.8355625|404.1686875|404.1686875|194561024
1006232400000|2001-11-20 05:00:00|429.91881625|429.91881625|415.8354125|415.8354125|437.41052025|437.41052025|411.08538875|411.08538875|93862328
1006318800000|2001-11-21 05:00:00|408.8353775|408.8353775|410.5020525|410.5020525|421.41877375|421.41877375|398.335325|398.335325|72898432
1006491600000|2001-11-23 05:00:00|412.08539375|412.08539375|416.25208125|416.25208125|416.66875|416.66875|405.002025|405.002025|25405072
1006750800000|2001-11-26 05:00:00|423.25211625|423.25211625|446.00223|446.00223|446.58556625|446.58556625|422.08544375|422.08544375|121654188
1006837200000|2001-11-27 05:00:00|445.75222875|445.75222875|450.75225375|450.75225375|460.8356375|460.8356375|437.5021875|437.5021875|118486204
1006923600000|2001-11-28 05:00:00|445.002225|445.002225|428.00214|428.00214|452.44392875|452.44392875|427.002135|427.002135|81719588
1007010000000|2001-11-29 05:00:00|459.068962|459.068962|446.75223375|446.75223375|461.41897375|461.41897375|445.002225|445.002225|527484960
1007096400000|2001-11-30 05:00:00|446.58556625|446.58556625|455.33561|455.33561|458.560626|458.560626|440.0022|440.0022|105306672
1007355600000|2001-12-03 05:00:00|445.75222875|445.75222875|448.41890875|448.41890875|451.33559|451.33559|440.41886875|440.41886875|85168372
1007442000000|2001-12-04 05:00:00|450.66892|450.66892|484.5024225|484.5024225|485.002425|485.002425|450.66892|450.66892|138708504
1007528400000|2001-12-05 05:00:00|488.335775|488.335775|523.58595125|523.58595125|524.58595625|524.58595625|487.91910625|487.91910625|170702744
1007614800000|2001-12-06 05:00:00|519.5025975|519.5025975|515.33591|515.33591|520.844271|520.844271|502.25251125|502.25251125|113893828
1007701200000|2001-12-07 05:00:00|511.5025575|511.5025575|499.58583125|499.58583125|516.1692475|516.1692475|490.66912|490.66912|80748796
1007960400000|2001-12-10 05:00:00|497.08581875|497.08581875|504.58585625|504.58585625|516.00258|516.00258|492.91913125|492.91913125|69592452
1008046800000|2001-12-11 05:00:00|513.41923375|513.41923375|522.66928|522.66928|534.58600625|534.58600625|508.35254175|508.35254175|79235600
1008133200000|2001-12-12 05:00:00|526.6693|526.6693|538.91936125|538.91936125|539.18602925|539.18602925|516.5025825|516.5025825|100599096
1008219600000|2001-12-13 05:00:00|528.335975|528.335975|523.41928375|523.41928375|535.08600875|535.08600875|521.41094025|521.41094025|88151556
1008306000000|2001-12-14 05:00:00|523.33595|523.33595|547.002735|547.002735|549.58608125|549.58608125|520.91927125|520.91927125|75473620
1008565200000|2001-12-17 05:00:00|542.8360475|542.8360475|566.6695|566.6695|574.58620625|574.58620625|542.8360475|542.8360475|108111056
1008651600000|2001-12-18 05:00:00|554.25277125|554.25277125|552.08609375|552.08609375|562.08614375|562.08614375|547.41940375|547.41940375|88723956
1008738000000|2001-12-19 05:00:00|543.002715|543.002715|537.002685|537.002685|554.08610375|554.08610375|534.91934125|534.91934125|85470772
1008824400000|2001-12-20 05:00:00|539.1693625|539.1693625|515.8359125|515.8359125|548.91941125|548.91941125|513.91923625|513.91923625|95177524
1008910800000|2001-12-21 05:00:00|527.08596875|527.08596875|538.1693575|538.1693575|541.669375|541.669375|521.002605|521.002605|72396836
1009170000000|2001-12-24 05:00:00|537.91935625|537.91935625|551.58609125|551.58609125|554.336105|554.336105|537.669355|537.669355|26543864
1009342800000|2001-12-26 05:00:00|554.336105|554.336105|565.08615875|565.08615875|574.5028725|574.5028725|554.25277125|554.25277125|64222476
1009429200000|2001-12-27 05:00:00|570.00285|570.00285|578.1695575|578.1695575|580.75290375|580.75290375|569.1695125|569.1695125|73014832
1009515600000|2001-12-28 05:00:00|581.58624125|581.58624125|564.25282125|564.25282125|585.41959375|585.41959375|558.66946|558.66946|75767620
1009774800000|2001-12-31 05:00:00|568.41950875|568.41950875|557.5027875|557.5027875|571.669525|571.669525|556.25278125|556.25278125|73761228
1009947600000|2002-01-02 05:00:00|559.961133|559.961133|560.8361375|560.8361375|570.41951875|570.41951875|545.85272925|545.85272925|129889748
1010034000000|2002-01-03 05:00:00|562.00281|562.00281|597.58632125|597.58632125|600.01966675|600.01966675|561.669475|561.669475|141474492
1010120400000|2002-01-04 05:00:00|605.5030275|605.5030275|580.1695675|580.1695675|605.5030275|605.5030275|570.00285|570.00285|93628328
1010379600000|2002-01-07 05:00:00|582.5029125|582.5029125|564.58615625|564.58615625|583.33625|583.33625|556.75278375|556.75278375|97311112
1010466000000|2002-01-08 05:00:00|563.41948375|563.41948375|571.25285625|571.25285625|584.8362575|584.8362575|561.5028075|561.5028075|77459612
1010552400000|2002-01-09 05:00:00|579.1695625|579.1695625|563.41948375|563.41948375|589.58628125|589.58628125|555.41944375|555.41944375|114119428
1010638800000|2002-01-10 05:00:00|560.41946875|560.41946875|549.91941625|549.91941625|568.08617375|568.08617375|545.002725|545.002725|99251500
1010725200000|2002-01-11 05:00:00|553.58610125|553.58610125|525.58596125|525.58596125|553.75276875|553.75276875|523.41928375|523.41928375|138085708
1010984400000|2002-01-14 05:00:00|524.41928875|524.41928875|498.00249|498.00249|528.08597375|528.08597375|498.00249|498.00249|137028512
1011070800000|2002-01-15 05:00:00|518.75259375|518.75259375|544.5027225|544.5027225|544.8360575|544.8360575|518.2359245|518.2359245|183912280
1011157200000|2002-01-16 05:00:00|537.08601875|537.08601875|523.25261625|523.25261625|540.58603625|540.58603625|521.25260625|521.25260625|111612640
1011243600000|2002-01-17 05:00:00|540.58603625|540.58603625|541.58604125|541.58604125|541.669375|541.669375|521.002605|521.002605|112241436
1011330000000|2002-01-18 05:00:00|521.1692725|521.1692725|531.669325|531.669325|535.41934375|535.41934375|520.8359375|520.8359375|80382796
1011675600000|2002-01-22 05:00:00|536.66935|536.66935|518.335925|518.335925|538.08602375|538.08602375|512.335895|512.335895|108510656
1011762000000|2002-01-23 05:00:00|523.002615|523.002615|528.08597375|528.08597375|531.8359925|531.8359925|512.66923|512.66923|88919552
1011848400000|2002-01-24 05:00:00|533.336|533.336|547.002735|547.002735|552.5027625|552.5027625|522.08594375|522.08594375|113813428
1011934800000|2002-01-25 05:00:00|539.1693625|539.1693625|545.58606125|545.58606125|559.1694625|559.1694625|532.5026625|532.5026625|81775988
1012194000000|2002-01-28 05:00:00|556.25278125|556.25278125|566.58616625|566.58616625|566.6695|566.6695|550.75275375|550.75275375|92442736
1012280400000|2002-01-29 05:00:00|567.91950625|567.91950625|538.8360275|538.8360275|569.58618125|569.58618125|530.00265|530.00265|138208108
1012366800000|2002-01-30 05:00:00|541.669375|541.669375|545.33606|545.33606|545.75272875|545.75272875|528.75264375|528.75264375|121853388
1012453200000|2002-01-31 05:00:00|552.41942875|552.41942875|547.8360725|547.8360725|556.66945|556.66945|529.58598125|529.58598125|97405912
1012539600000|2002-02-01 05:00:00|546.91940125|546.91940125|534.41933875|534.41933875|552.75276375|552.75276375|531.3276565|531.3276565|68849652
1012798800000|2002-02-04 05:00:00|533.25266625|533.25266625|509.25254625|509.25254625|546.25273125|546.25273125|508.41920875|508.41920875|110491844
1012885200000|2002-02-05 05:00:00|505.8358625|505.8358625|504.25252125|504.25252125|510.25255125|510.25255125|484.41908875|484.41908875|147464860
1012971600000|2002-02-06 05:00:00|517.627588|517.627588|516.8359175|516.8359175|525.75262875|525.75262875|507.5025375|507.5025375|124339776
1013058000000|2002-02-07 05:00:00|517.5025875|517.5025875|500.08583375|500.08583375|521.33594|521.33594|497.669155|497.669155|96456716
1013144400000|2002-02-08 05:00:00|503.41918375|503.41918375|481.002405|481.002405|506.25253125|506.25253125|461.9939765|461.9939765|187128264
1013403600000|2002-02-11 05:00:00|480.25240125|480.25240125|507.58587125|507.58587125|508.335875|508.335875|478.5023925|478.5023925|124921772
1013490000000|2002-02-12 05:00:00|499.91916625|499.91916625|518.335925|518.335925|527.91930625|527.91930625|494.1691375|494.1691375|121649388
1013576400000|2002-02-13 05:00:00|525.002625|525.002625|511.669225|511.669225|533.8360025|533.8360025|506.6692|506.6692|123059384
1013662800000|2002-02-14 05:00:00|516.00258|516.00258|518.00259|518.00259|528.75264375|528.75264375|509.5025475|509.5025475|130404544
1013749200000|2002-02-15 05:00:00|494.1691375|494.1691375|477.91905625|477.91905625|497.08581875|497.08581875|472.91903125|472.91903125|398852804
1014094800000|2002-02-19 05:00:00|457.5022875|457.5022875|446.25223125|446.25223125|462.25231125|462.25231125|442.58554625|442.58554625|197298212
1014181200000|2002-02-20 05:00:00|438.335525|438.335525|469.58568125|469.58568125|474.58570625|474.58570625|437.5021875|437.5021875|183907480
1014267600000|2002-02-21 05:00:00|463.1689825|463.1689825|437.5021875|437.5021875|463.33565|463.33565|436.91885125|436.91885125|153202032
1014354000000|2002-02-22 05:00:00|428.75214375|428.75214375|416.00208|416.00208|433.75216875|433.75216875|410.41871875|410.41871875|258566304
1014613200000|2002-02-25 05:00:00|417.91875625|417.91875625|448.58557625|448.58557625|451.8355925|451.8355925|417.8354225|417.8354225|159967600
1014699600000|2002-02-26 05:00:00|458.41895875|458.41895875|458.335625|458.335625|466.25233125|466.25233125|446.25223125|446.25223125|190316648
1014786000000|2002-02-27 05:00:00|468.75234375|468.75234375|442.91888125|442.91888125|470.75235375|470.75235375|441.668875|441.668875|172358736
1014872400000|2002-02-28 05:00:00|440.0022|440.0022|425.08545875|425.08545875|447.91890625|447.91890625|421.33544|421.33544|158551604
1014958800000|2002-03-01 05:00:00|429.1688125|429.1688125|466.1689975|466.1689975|466.669|466.669|427.91880625|427.91880625|131334540
1015218000000|2002-03-04 05:00:00|467.58567125|467.58567125|492.1691275|492.1691275|497.5024875|497.5024875|463.08564875|463.08564875|148480056
1015304400000|2002-03-05 05:00:00|484.58575625|484.58575625|490.91912125|490.91912125|504.08585375|504.08585375|484.1690875|484.1690875|137958508
1015390800000|2002-03-06 05:00:00|476.25238125|476.25238125|475.5023775|475.5023775|481.08573875|481.08573875|465.25232625|465.25232625|144618476
1015477200000|2002-03-07 05:00:00|482.25241125|482.25241125|471.669025|471.669025|483.8357525|483.8357525|458.5022925|458.5022925|134656124
1015563600000|2002-03-08 05:00:00|480.66907|480.66907|485.75242875|485.75242875|495.75247875|495.75247875|478.335725|478.335725|127078164
1015822800000|2002-03-11 05:00:00|480.41906875|480.41906875|480.08573375|480.08573375|485.75242875|485.75242875|472.08569375|472.08569375|81082392
1015909200000|2002-03-12 05:00:00|465.41899375|465.41899375|454.91894125|454.91894125|467.935673|467.935673|451.668925|451.668925|125526572
1015995600000|2002-03-13 05:00:00|450.66892|450.66892|446.6689|446.6689|453.91893625|453.91893625|445.002225|445.002225|103296680
1016082000000|2002-03-14 05:00:00|443.33555|443.33555|421.91877625|421.91877625|444.81889075|444.81889075|421.002105|421.002105|113981428
1016168400000|2002-03-15 05:00:00|424.91879125|424.91879125|439.75219875|439.75219875|440.25220125|440.25220125|416.8354175|416.8354175|124829372
1016427600000|2002-03-18 05:00:00|447.75223875|447.75223875|439.75219875|439.75219875|457.41895375|457.41895375|434.75217375|434.75217375|106366268
1016514000000|2002-03-19 05:00:00|442.91888125|442.91888125|430.41881875|430.41881875|443.75221875|443.75221875|427.8354725|427.8354725|84612776
1016600400000|2002-03-20 05:00:00|423.33545|423.33545|387.66943825|387.66943825|424.1687875|424.1687875|386.25193125|386.25193125|229442452
1016686800000|2002-03-21 05:00:00|394.25197125|394.25197125|408.25204125|408.25204125|412.91873125|412.91873125|383.8352525|383.8352525|172320336
1016773200000|2002-03-22 05:00:00|415.58541125|415.58541125|404.75202375|404.75202375|415.58541125|415.58541125|401.668675|401.668675|124915772
1017032400000|2002-03-25 05:00:00|402.8353475|402.8353475|383.8352525|383.8352525|403.33535|403.33535|383.33525|383.33525|88549956
1017118800000|2002-03-26 05:00:00|379.8352325|379.8352325|391.668625|391.668625|401.493674|401.493674|377.668555|377.668555|112367436
1017205200000|2002-03-27 05:00:00|385.668595|385.668595|379.1685625|379.1685625|393.5019675|393.5019675|372.5018625|372.5018625|106823464
1017291600000|2002-03-28 05:00:00|381.75190875|381.75190875|369.668515|369.668515|384.1685875|384.1685875|348.91841125|348.91841125|309531252
1017637200000|2002-04-01 05:00:00|349.1684125|349.1684125|363.58515125|363.58515125|366.41849875|366.41849875|338.00169|338.00169|236676016
1017723600000|2002-04-02 05:00:00|352.66843|352.66843|354.08510375|354.08510375|372.41852875|372.41852875|352.00176|352.00176|143837280
1017810000000|2002-04-03 05:00:00|355.668445|355.668445|360.75180375|360.75180375|365.33516|365.33516|348.335075|348.335075|109471852
1017896400000|2002-04-04 05:00:00|358.00179|358.00179|359.001795|359.001795|371.25185625|371.25185625|353.08509875|353.08509875|113136632
1017982800000|2002-04-05 05:00:00|361.33514|361.33514|350.8350875|350.8350875|367.1685025|367.1685025|347.1684025|347.1684025|102706284
1018238400000|2002-04-08 04:00:00|334.58500625|334.58500625|362.58514625|362.58514625|362.58514625|362.58514625|334.5016725|334.5016725|115168224
1018324800000|2002-04-09 04:00:00|366.1684975|366.1684975|339.668365|339.668365|369.1685125|369.1685125|338.8350275|338.8350275|138131308
1018411200000|2002-04-10 04:00:00|342.41837875|342.41837875|320.91827125|320.91827125|345.001725|345.001725|296.66815|296.66815|368982552
1018497600000|2002-04-11 04:00:00|318.334925|318.334925|306.8348675|306.8348675|322.48494575|322.48494575|303.35985|303.35985|143778480
1018584000000|2002-04-12 04:00:00|313.668235|313.668235|305.668195|305.668195|316.1682475|316.1682475|296.15981425|296.15981425|137693308
1018843200000|2002-04-15 04:00:00|311.58489125|311.58489125|318.00159|318.00159|323.25161625|323.25161625|310.8348875|310.8348875|115752620
1018929600000|2002-04-16 04:00:00|332.25166125|332.25166125|331.8349925|331.8349925|335.668345|335.668345|325.33496|325.33496|85603968
1019016000000|2002-04-17 04:00:00|335.75167875|335.75167875|335.75167875|335.75167875|340.66837|340.66837|325.25162625|325.25162625|94463524
1019102400000|2002-04-18 04:00:00|332.334995|332.334995|330.1683175|330.1683175|335.91834625|335.91834625|322.91828125|322.91828125|69716048
1019188800000|2002-04-19 04:00:00|319.001595|319.001595|307.668205|307.668205|322.91828125|322.91828125|307.2765365|307.2765365|112882232
1019448000000|2002-04-22 04:00:00|304.25152125|304.25152125|309.1682125|309.1682125|315.41824375|315.41824375|304.1681875|304.1681875|80821992
1019534400000|2002-04-23 04:00:00|311.58489125|311.58489125|296.66815|296.66815|315.1682425|315.1682425|293.91813625|293.91813625|77451212
1019620800000|2002-04-24 04:00:00|300.08483375|300.08483375|270.66802|270.66802|304.5015225|304.5015225|269.92634975|269.92634975|158386008
1019707200000|2002-04-25 04:00:00|269.58468125|269.58468125|281.1680725|281.1680725|286.58476625|286.58476625|269.5013475|269.5013475|116896212
1019793600000|2002-04-26 04:00:00|284.25142125|284.25142125|253.08459875|253.08459875|284.58475625|284.58475625|253.08459875|253.08459875|119133004
1020052800000|2002-04-29 04:00:00|283.05141525|283.05141525|295.25147625|295.25147625|299.5014975|299.5014975|273.5013675|273.5013675|393295632
1020139200000|2002-04-30 04:00:00|302.25151125|302.25151125|290.08478375|290.08478375|306.25153125|306.25153125|283.75141875|283.75141875|177661508
1020225600000|2002-05-01 04:00:00|285.33476|285.33476|295.33481|295.33481|299.41816375|299.41816375|277.91805625|277.91805625|171955540
1020312000000|2002-05-02 04:00:00|296.75148375|296.75148375|283.41808375|283.41808375|304.08485375|304.08485375|283.33475|283.33475|112527036
1020398400000|2002-05-03 04:00:00|283.75141875|283.75141875|272.91803125|272.91803125|285.91809625|285.91809625|271.5013575|271.5013575|85383172
1020657600000|2002-05-06 04:00:00|265.8346625|265.8346625|262.5013125|262.5013125|278.334725|278.334725|260.334635|260.334635|110235048
1020744000000|2002-05-07 04:00:00|268.334675|268.334675|269.08467875|269.08467875|273.91803625|273.91803625|255.91794625|255.91794625|141460092
1020830400000|2002-05-08 04:00:00|287.41810375|287.41810375|300.0015|300.0015|304.66819|304.66819|278.334725|278.334725|168937552
1020916800000|2002-05-09 04:00:00|299.08482875|299.08482875|287.1681025|287.1681025|305.29319325|305.29319325|286.6681|286.6681|123100184
1021003200000|2002-05-10 04:00:00|293.08479875|293.08479875|265.667995|265.667995|294.1681375|294.1681375|262.5013125|262.5013125|132229736
1021262400000|2002-05-13 04:00:00|268.41800875|268.41800875|281.75140875|281.75140875|282.66808|282.66808|266.1679975|266.1679975|80214796
1021348800000|2002-05-14 04:00:00|299.75149875|299.75149875|309.75154875|309.75154875|312.91823125|312.91823125|294.58480625|294.58480625|152774836
1021435200000|2002-05-15 04:00:00|305.001525|305.001525|315.8349125|315.8349125|321.668275|321.668275|300.75150375|300.75150375|150556044
1021521600000|2002-05-16 04:00:00|315.91824625|315.91824625|316.41824875|316.41824875|322.91828125|322.91828125|309.5682145|309.5682145|98580704
1021608000000|2002-05-17 04:00:00|325.001625|325.001625|326.41829875|326.41829875|327.33497|327.33497|316.91825125|316.91825125|93520332
1021867200000|2002-05-20 04:00:00|323.668285|323.668285|329.91831625|329.91831625|332.08499375|332.08499375|322.1682775|322.1682775|95405520
1021953600000|2002-05-21 04:00:00|334.1683375|334.1683375|304.75152375|304.75152375|338.75169375|338.75169375|304.41818875|304.41818875|138350908
1022040000000|2002-05-22 04:00:00|307.1682025|307.1682025|317.08491875|317.08491875|318.9682615|318.9682615|306.6682|306.6682|155171224
1022126400000|2002-05-23 04:00:00|318.00159|318.00159|297.75148875|297.75148875|318.66826|318.66826|288.334775|288.334775|255728320
1022212800000|2002-05-24 04:00:00|292.08479375|292.08479375|291.91812625|291.91812625|293.61813475|293.61813475|285.1680925|285.1680925|73793628
1022558400000|2002-05-28 04:00:00|294.5014725|294.5014725|280.334735|280.334735|294.66814|294.66814|274.5013725|274.5013725|136778916
1022644800000|2002-05-29 04:00:00|275.8347125|275.8347125|290.91812125|290.91812125|292.08479375|292.08479375|271.58469125|271.58469125|131134144
1022731200000|2002-05-30 04:00:00|285.001425|285.001425|286.6681|286.6681|293.601468|293.601468|279.41806375|279.41806375|106785064
1022817600000|2002-05-31 04:00:00|288.334775|288.334775|278.8347275|278.8347275|289.58478125|289.58478125|278.334725|278.334725|67439660
1023076800000|2002-06-03 04:00:00|272.08469375|272.08469375|262.492979|262.492979|273.3347|273.3347|259.08462875|259.08462875|90151948
1023163200000|2002-06-04 04:00:00|260.75130375|260.75130375|275.668045|275.668045|277.10971875|277.10971875|260.334635|260.334635|109581052
1023249600000|2002-06-05 04:00:00|276.25138125|276.25138125|271.668025|271.668025|276.334715|276.334715|262.08464375|262.08464375|111487840
1023336000000|2002-06-06 04:00:00|268.8346775|268.8346775|271.75135875|271.75135875|275.41804375|275.41804375|268.75134375|268.75134375|74204028
1023422400000|2002-06-07 04:00:00|249.667915|249.667915|269.1680125|269.1680125|272.5013625|272.5013625|249.58458125|249.58458125|137131712
1023681600000|2002-06-10 04:00:00|272.75136375|272.75136375|266.91800125|266.91800125|280.3930685|280.3930685|266.29966475|266.29966475|74952824
1023768000000|2002-06-11 04:00:00|271.33469|271.33469|254.97710825|254.97710825|272.5013625|272.5013625|254.25127125|254.25127125|86028768
1023854400000|2002-06-12 04:00:00|248.85124425|248.85124425|232.91783125|232.91783125|253.3346|253.3346|222.25111125|222.25111125|226927264
1023940800000|2002-06-13 04:00:00|234.66784|234.66784|230.5011525|230.5011525|239.001195|239.001195|223.1677825|223.1677825|126743364
1024027200000|2002-06-14 04:00:00|222.00111|222.00111|234.8345075|234.8345075|236.58451625|236.58451625|214.5010725|214.5010725|111643840
1024286400000|2002-06-17 04:00:00|240.08453375|240.08453375|236.91785125|236.91785125|243.1678825|243.1678825|232.8344975|232.8344975|105466272
1024372800000|2002-06-18 04:00:00|234.00117|234.00117|235.667845|235.667845|242.5012125|242.5012125|231.25115625|231.25115625|100941092
1024459200000|2002-06-19 04:00:00|224.1677875|224.1677875|198.75099375|198.75099375|224.1677875|224.1677875|197.000985|197.000985|259769900
1024545600000|2002-06-20 04:00:00|199.1676625|199.1676625|196.91765125|196.91765125|204.58435625|204.58435625|194.334305|194.334305|142630084
1024632000000|2002-06-21 04:00:00|195.91764625|195.91764625|188.8342775|188.8342775|203.5010175|203.5010175|184.8342575|184.8342575|148542456
1024891200000|2002-06-24 04:00:00|184.00092|184.00092|192.334295|192.334295|198.25099125|198.25099125|178.334225|178.334225|138056908
1024977600000|2002-06-25 04:00:00|195.8343125|195.8343125|176.41754875|176.41754875|195.8343125|195.8343125|175.25087625|175.25087625|117293412
1025064000000|2002-06-26 04:00:00|156.41744875|156.41744875|167.25083625|167.25083625|173.1675325|173.1675325|152.08409375|152.08409375|206863364
1025150400000|2002-06-27 04:00:00|173.41753375|173.41753375|142.334045|142.334045|174.75087375|174.75087375|140.0007|140.0007|318480804
1025236800000|2002-06-28 04:00:00|140.0007|140.0007|143.1673825|143.1673825|149.08407875|149.08407875|136.91735125|136.91735125|202696984
1025496000000|2002-07-01 04:00:00|142.5007125|142.5007125|142.8340475|142.8340475|146.6674|146.6674|139.8340325|139.8340325|116466616
1025582400000|2002-07-02 04:00:00|141.1673725|141.1673725|133.8340025|133.8340025|141.667375|141.667375|130.1673175|130.1673175|136849712
1025668800000|2002-07-03 04:00:00|133.000665|133.000665|145.41739375|145.41739375|145.667395|145.667395|132.91733125|132.91733125|107466660
1025841600000|2002-07-05 04:00:00|155.8341125|155.8341125|158.25079125|158.25079125|158.334125|158.334125|151.3674235|151.3674235|73960428
1026100800000|2002-07-08 04:00:00|156.41744875|156.41744875|163.000815|163.000815|168.66751|168.66751|156.25078125|156.25078125|158816804
1026187200000|2002-07-09 04:00:00|163.41748375|163.41748375|155.000775|155.000775|165.5008275|165.5008275|151.5007575|151.5007575|107545860
1026273600000|2002-07-10 04:00:00|158.75079375|158.75079375|150.75075375|150.75075375|160.0008|160.0008|149.667415|149.667415|92748736
1026360000000|2002-07-11 04:00:00|149.91741625|149.91741625|166.08416375|166.08416375|166.7008335|166.7008335|148.58407625|148.58407625|114509424
1026446400000|2002-07-12 04:00:00|175.000875|175.000875|165.91749625|165.91749625|175.667545|175.667545|162.5008125|162.5008125|134518124
1026705600000|2002-07-15 04:00:00|166.334165|166.334165|182.41757875|182.41757875|182.5009125|182.5009125|158.8341275|158.8341275|149652448
1026792000000|2002-07-16 04:00:00|177.91755625|177.91755625|177.5008875|177.5008875|194.58430625|194.58430625|174.58420625|174.58420625|177410712
1026878400000|2002-07-17 04:00:00|173.667535|173.667535|162.41747875|162.41747875|177.1008855|177.1008855|155.5007775|155.5007775|192326636
1026964800000|2002-07-18 04:00:00|159.75079875|159.75079875|158.25079125|158.25079125|169.1675125|169.1675125|157.8341225|157.8341225|124393776
1027051200000|2002-07-19 04:00:00|153.41743375|153.41743375|151.08408875|151.08408875|159.5007975|159.5007975|150.00075|150.00075|84611576
1027310400000|2002-07-22 04:00:00|150.41741875|150.41741875|144.08405375|144.08405375|154.66744|154.66744|137.9256895|137.9256895|129546540
1027396800000|2002-07-23 04:00:00|144.91739125|144.91739125|133.334|133.334|145.8340625|145.8340625|128.41730875|128.41730875|141005292
1027483200000|2002-07-24 04:00:00|131.5006575|131.5006575|141.8340425|141.8340425|144.00072|144.00072|131.41732375|131.41732375|118374572
1027569600000|2002-07-25 04:00:00|136.334015|136.334015|125.5006275|125.5006275|136.75068375|136.75068375|120.9256045|120.9256045|180274796
1027656000000|2002-07-26 04:00:00|129.1673125|129.1673125|122.58394625|122.58394625|132.1673275|132.1673275|119.1672625|119.1672625|122521976
1027915200000|2002-07-29 04:00:00|127.667305|127.667305|126.00063|126.00063|128.333975|128.333975|121.91727625|121.91727625|123153812
1028001600000|2002-07-30 04:00:00|125.41729375|125.41729375|135.1673425|135.1673425|141.53070775|141.53070775|125.000625|125.000625|183433588
1028088000000|2002-07-31 04:00:00|98.5004925|98.5004925|92.25046125|92.25046125|100.5005025|100.5005025|91.1671225|91.1671225|485099888
1028174400000|2002-08-01 04:00:00|93.000465|93.000465|83.41708375|83.41708375|93.000465|93.000465|83.33375|83.33375|173194904
1028260800000|2002-08-02 04:00:00|86.08376375|86.08376375|77.91705625|77.91705625|86.6671|86.6671|75.8337125|75.8337125|180422912
1028520000000|2002-08-05 04:00:00|76.75038375|76.75038375|71.667025|71.667025|76.91705125|76.91705125|70.75035375|70.75035375|133582888
1028606400000|2002-08-06 04:00:00|75.000375|75.000375|75.41704375|75.41704375|78.25039125|78.25039125|73.8337025|73.8337025|118025204
1028692800000|2002-08-07 04:00:00|78.75039375|78.75039375|73.733702|73.733702|79.5003975|79.5003975|70.8336875|70.8336875|89702308
1028779200000|2002-08-08 04:00:00|74.41703875|74.41703875|78.533726|78.533726|79.8337325|79.8337325|72.5003625|72.5003625|75878980
1028865600000|2002-08-09 04:00:00|76.41704875|76.41704875|76.66705|76.66705|79.1670625|79.1670625|75.08370875|75.08370875|58369772
1029124800000|2002-08-12 04:00:00|75.8337125|75.8337125|76.66705|76.66705|79.58373125|79.58373125|73.8337025|73.8337025|59524704
1029211200000|2002-08-13 04:00:00|77.1670525|77.1670525|75.08370875|75.08370875|80.91707125|80.91707125|75.000375|75.000375|65810596
1029297600000|2002-08-14 04:00:00|76.5003825|76.5003825|80.1670675|80.1670675|80.8337375|80.8337375|75.8337125|75.8337125|63966088
1029384000000|2002-08-15 04:00:00|83.1670825|83.1670825|85.75042875|85.75042875|87.41710375|87.41710375|82.333745|82.333745|116031892
1029470400000|2002-08-16 04:00:00|81.1670725|81.1670725|89.08377875|89.08377875|92.08379375|92.08379375|78.66706|78.66706|166399148
1029729600000|2002-08-19 04:00:00|92.91713125|92.91713125|105.41719375|105.41719375|112.08389375|112.08389375|92.75046375|92.75046375|225642212
1029816000000|2002-08-20 04:00:00|106.25053125|106.25053125|100.75050375|100.75050375|108.333875|108.333875|99.41716375|99.41716375|143782140
1029902400000|2002-08-21 04:00:00|105.33386|105.33386|106.08386375|106.08386375|107.41720375|107.41720375|100.41716875|100.41716875|120134840
1029988800000|2002-08-22 04:00:00|102.91718125|102.91718125|102.5005125|102.5005125|107.08386875|107.08386875|101.8338425|101.8338425|136355832
1030075200000|2002-08-23 04:00:00|99.58383125|99.58383125|95.75047875|95.75047875|100.25050125|100.25050125|95.1671425|95.1671425|92473216
1030334400000|2002-08-26 04:00:00|97.58382125|97.58382125|96.5004825|96.5004825|98.25049125|98.25049125|92.00046|92.00046|70301300
1030420800000|2002-08-27 04:00:00|98.1671575|98.1671575|91.000455|91.000455|98.66716|98.66716|90.41711875|90.41711875|69100728
1030507200000|2002-08-28 04:00:00|90.5004525|90.5004525|85.33376|85.33376|90.66712|90.66712|85.000425|85.000425|70665520
1030593600000|2002-08-29 04:00:00|84.25042125|84.25042125|86.5004325|86.5004325|90.333785|90.333785|83.58375125|83.58375125|81945752
1030680000000|2002-08-30 04:00:00|85.58376125|85.58376125|84.2137545|84.2137545|89.1671125|89.1671125|82.5004125|82.5004125|107143744
1031025600000|2002-09-03 04:00:00|80.17540075|80.17540075|79.000395|79.000395|82.08374375|82.08374375|77.667055|77.667055|84930556
1031112000000|2002-09-04 04:00:00|79.25039625|79.25039625|78.5003925|78.5003925|81.33374|81.33374|75.08370875|75.08370875|93354288
1031198400000|2002-09-05 04:00:00|77.75038875|77.75038875|75.5003775|75.5003775|78.08372375|78.08372375|75.000375|75.000375|71942124
1031284800000|2002-09-06 04:00:00|78.66706|78.66706|77.1670525|77.1670525|79.37539675|79.37539675|76.00038|76.00038|74928188
1031544000000|2002-09-09 04:00:00|76.58371625|76.58371625|77.08371875|77.08371875|79.5003975|79.5003975|74.25037125|74.25037125|57966644
1031630400000|2002-09-10 04:00:00|76.66705|76.66705|88.08377375|88.08377375|92.08379375|92.08379375|76.58371625|76.58371625|232655748
1031716800000|2002-09-11 04:00:00|90.8337875|90.8337875|92.41712875|92.41712875|99.1671625|99.1671625|90.8337875|90.8337875|166398500
1031803200000|2002-09-12 04:00:00|90.08378375|90.08378375|89.5004475|89.5004475|95.08380875|95.08380875|88.5004425|88.5004425|130112396
1031889600000|2002-09-13 04:00:00|88.58377625|88.58377625|88.08377375|88.08377375|92.8337975|92.8337975|87.5004375|87.5004375|79908836
1032148800000|2002-09-16 04:00:00|86.75043375|86.75043375|82.5004125|82.5004125|87.08376875|87.08376875|80.41706875|80.41706875|92815296
1032235200000|2002-09-17 04:00:00|86.1670975|86.1670975|81.25040625|81.25040625|88.25044125|88.25044125|80.75040375|80.75040375|88593552
1032321600000|2002-09-18 04:00:00|80.0004|80.0004|79.000395|79.000395|81.58374125|81.58374125|76.58371625|76.58371625|81450084
1032408000000|2002-09-19 04:00:00|77.25038625|77.25038625|76.333715|76.333715|80.0004|80.0004|75.91704625|75.91704625|62007204
1032494400000|2002-09-20 04:00:00|76.91705125|76.91705125|76.75038375|76.75038375|78.5003925|78.5003925|75.08370875|75.08370875|68971632
1032753600000|2002-09-23 04:00:00|75.5003775|75.5003775|73.41703375|73.41703375|76.25038125|76.25038125|72.91703125|72.91703125|52369248
1032840000000|2002-09-24 04:00:00|72.58369625|72.58369625|74.00037|74.00037|77.5003875|77.5003875|71.25035625|71.25035625|62735612
1032926400000|2002-09-25 04:00:00|78.333725|78.333725|78.08372375|78.08372375|79.58373125|79.58373125|75.25037625|75.25037625|90026272
1033012800000|2002-09-26 04:00:00|79.58373125|79.58373125|73.91703625|73.91703625|80.41706875|80.41706875|72.75036375|72.75036375|74234868
1033099200000|2002-09-27 04:00:00|73.8337025|73.8337025|71.33369|71.33369|75.667045|75.667045|71.25035625|71.25035625|65255036
1033358400000|2002-09-30 04:00:00|71.08368875|71.08368875|71.33369|71.33369|74.41703875|74.41703875|69.58368125|69.58368125|58608328
1033444800000|2002-10-01 04:00:00|71.91702625|71.91702625|75.1670425|75.1670425|75.8337125|75.8337125|69.33368|69.33368|89203052
1033531200000|2002-10-02 04:00:00|75.75037875|75.75037875|75.08370875|75.08370875|79.58373125|79.58373125|75.08370875|75.08370875|75122540
1033617600000|2002-10-03 04:00:00|74.1670375|74.1670375|71.41702375|71.41702375|75.41704375|75.41704375|71.25035625|71.25035625|59298084
1033704000000|2002-10-04 04:00:00|71.25035625|71.25035625|67.8336725|67.8336725|73.5003675|73.5003675|66.667|66.667|53242496
1033963200000|2002-10-07 04:00:00|66.91700125|66.91700125|64.5003225|64.5003225|68.25034125|68.25034125|64.00032|64.00032|49551064
1034049600000|2002-10-08 04:00:00|66.667|66.667|62.58364625|62.58364625|66.8336675|66.8336675|60.0003|60.0003|71625096
1034136000000|2002-10-09 04:00:00|61.666975|61.666975|61.41697375|61.41697375|65.733662|65.733662|60.333635|60.333635|57516900
1034222400000|2002-10-10 04:00:00|60.8336375|60.8336375|64.5919895|64.5919895|66.58366625|66.58366625|60.8336375|60.8336375|54068800
1034308800000|2002-10-11 04:00:00|67.08366875|67.08366875|73.41703375|73.41703375|74.58370625|74.58370625|66.667|66.667|99740200
1034568000000|2002-10-14 04:00:00|71.25035625|71.25035625|71.25035625|71.25035625|73.41703375|73.41703375|69.75034875|69.75034875|61416640
1034654400000|2002-10-15 04:00:00|79.1670625|79.1670625|78.66706|78.66706|82.00041|82.00041|77.58372125|77.58372125|85994820
1034740800000|2002-10-16 04:00:00|73.3337|73.3337|72.08369375|72.08369375|74.00037|74.00037|70.8336875|70.8336875|58104644
1034827200000|2002-10-17 04:00:00|78.333725|78.333725|77.58372125|77.58372125|81.25040625|81.25040625|76.41704875|76.41704875|58961296
1034913600000|2002-10-18 04:00:00|77.1670525|77.1670525|78.333725|78.333725|79.1670625|79.1670625|74.25037125|74.25037125|50064516
1035172800000|2002-10-21 04:00:00|77.25038625|77.25038625|85.41709375|85.41709375|88.25044125|88.25044125|75.5003775|75.5003775|93372780
1035259200000|2002-10-22 04:00:00|81.5004075|81.5004075|88.25044125|88.25044125|93.3338|93.3338|81.41707375|81.41707375|127221452
1035345600000|2002-10-23 04:00:00|89.58378125|89.58378125|91.8337925|91.8337925|93.08379875|93.08379875|88.333775|88.333775|92870280
1035432000000|2002-10-24 04:00:00|93.667135|93.667135|87.1671025|87.1671025|94.66714|94.66714|85.908763|85.908763|105846836
1035518400000|2002-10-25 04:00:00|87.5004375|87.5004375|92.5004625|92.5004625|92.91713125|92.91713125|86.333765|86.333765|74864228
1035781200000|2002-10-28 05:00:00|96.75048375|96.75048375|93.000465|93.000465|97.5004875|97.5004875|92.41712875|92.41712875|107286912
1035867600000|2002-10-29 05:00:00|93.1671325|93.1671325|88.91711125|88.91711125|93.8338025|93.8338025|84.25042125|84.25042125|77504312
1035954000000|2002-10-30 05:00:00|91.75045875|91.75045875|93.667135|93.667135|96.66715|96.66715|91.41712375|91.41712375|114295240
1036040400000|2002-10-31 05:00:00|94.333805|94.333805|99.1671625|99.1671625|99.8338325|99.8338325|94.08380375|94.08380375|125795008
1036126800000|2002-11-01 05:00:00|97.667155|97.667155|117.5005875|117.5005875|118.91726125|118.91726125|97.5004875|97.5004875|213500016
1036386000000|2002-11-04 05:00:00|125.33396|125.33396|130.333985|130.333985|137.63485475|137.63485475|124.25062125|124.25062125|269493920
1036472400000|2002-11-05 05:00:00|130.00065|130.00065|125.1672925|125.1672925|132.1673275|132.1673275|119.58393125|119.58393125|203991924
1036558800000|2002-11-06 05:00:00|129.41731375|129.41731375|134.8340075|134.8340075|135.000675|135.000675|124.333955|124.333955|166149092
1036645200000|2002-11-07 05:00:00|131.33399|131.33399|121.25060625|121.25060625|131.33399|131.33399|120.5006025|120.5006025|168217052
1036731600000|2002-11-08 05:00:00|102.5005125|102.5005125|94.66714|94.66714|108.66721|108.66721|91.75045875|91.75045875|390711600
1036990800000|2002-11-11 05:00:00|90.1671175|90.1671175|87.33377|87.33377|91.5004575|91.5004575|85.1670925|85.1670925|138359800
1037077200000|2002-11-12 05:00:00|89.41711375|89.41711375|95.08380875|95.08380875|98.333825|98.333825|88.66711|88.66711|138718956
1037163600000|2002-11-13 05:00:00|92.8337975|92.8337975|98.15882425|98.15882425|100.8338375|100.8338375|91.000455|91.000455|152834760
1037250000000|2002-11-14 05:00:00|104.58385625|104.58385625|104.58385625|104.58385625|106.58386625|106.58386625|101.41717375|101.41717375|114328000
1037336400000|2002-11-15 05:00:00|110.91722125|110.91722125|112.25056125|112.25056125|115.91724625|115.91724625|108.75054375|108.75054375|206342976
1037595600000|2002-11-18 05:00:00|121.25060625|121.25060625|116.41724875|116.41724875|121.667275|121.667275|116.08391375|116.08391375|198663720
1037682000000|2002-11-19 05:00:00|115.75057875|115.75057875|118.08392375|118.08392375|124.00062|124.00062|114.54223925|114.54223925|197937208
1037768400000|2002-11-20 05:00:00|121.667275|121.667275|124.00895325|124.00895325|125.000625|125.000625|120.08393375|120.08393375|130039712
1037854800000|2002-11-21 05:00:00|129.000645|129.000645|134.5006725|134.5006725|140.66737|140.66737|128.75064375|128.75064375|206382504
1037941200000|2002-11-22 05:00:00|126.333965|126.333965|131.000655|131.000655|133.667335|133.667335|125.000625|125.000625|125574704
1038200400000|2002-11-25 05:00:00|137.08401875|137.08401875|135.75067875|135.75067875|139.11736225|139.11736225|131.75065875|131.75065875|123455692
1038286800000|2002-11-26 05:00:00|136.41734875|136.41734875|132.08399375|132.08399375|139.08402875|139.08402875|131.667325|131.667325|108906052
1038373200000|2002-11-27 05:00:00|137.667355|137.667355|142.334045|142.334045|144.66739|144.66739|135.91734625|135.91734625|109408372
1038546000000|2002-11-29 05:00:00|146.08406375|146.08406375|142.75071375|142.75071375|148.1674075|148.1674075|141.667375|141.667375|52101756
1038805200000|2002-12-02 05:00:00|150.334085|150.334085|141.667375|141.667375|152.25076125|152.25076125|141.000705|141.000705|117327384
1038891600000|2002-12-03 05:00:00|139.000695|139.000695|132.333995|132.333995|139.33403|139.33403|132.08399375|132.08399375|105083436
1038978000000|2002-12-04 05:00:00|123.000615|123.000615|116.558916|116.558916|125.000625|125.000625|116.08391375|116.08391375|221825224
1039064400000|2002-12-05 05:00:00|124.00062|124.00062|117.58392125|117.58392125|124.8339575|124.8339575|114.75057375|114.75057375|160433292
1039150800000|2002-12-06 05:00:00|113.3339|113.3339|117.75058875|117.75058875|120.0006|120.0006|110.66722|110.66722|116387248
1039410000000|2002-12-09 05:00:00|113.91723625|113.91723625|108.333875|108.333875|115.75057875|115.75057875|107.41720375|107.41720375|97530760
1039496400000|2002-12-10 05:00:00|111.08388875|111.08388875|117.41725375|117.41725375|119.58393125|119.58393125|109.71721525|109.71721525|139569464
1039582800000|2002-12-11 05:00:00|116.58391625|116.58391625|116.75058375|116.75058375|120.0006|120.0006|112.66723|112.66723|136929068
1039669200000|2002-12-12 05:00:00|121.08393875|121.08393875|114.8339075|114.8339075|122.5006125|122.5006125|114.58390625|114.58390625|130957600
1039755600000|2002-12-13 05:00:00|112.75056375|112.75056375|110.333885|110.333885|112.81723075|112.81723075|109.5005475|109.5005475|71125132
1040014800000|2002-12-16 05:00:00|114.1672375|114.1672375|116.8339175|116.8339175|117.5005875|117.5005875|111.32555675|111.32555675|106218716
1040101200000|2002-12-17 05:00:00|118.91726125|118.91726125|116.66725|116.66725|122.91728125|122.91728125|115.75057875|115.75057875|108362108
1040187600000|2002-12-18 05:00:00|113.000565|113.000565|107.75053875|107.75053875|113.1672325|113.1672325|107.5005375|107.5005375|113319752
1040274000000|2002-12-19 05:00:00|105.8338625|105.8338625|105.41719375|105.41719375|111.41722375|111.41722375|104.333855|104.333855|110640176
1040360400000|2002-12-20 05:00:00|108.758877|108.758877|106.8338675|106.8338675|109.91721625|109.91721625|101.58384125|101.58384125|80766808
1040619600000|2002-12-23 05:00:00|106.58386625|106.58386625|107.58387125|107.58387125|110.1672175|110.1672175|106.25053125|106.25053125|50120640
1040706000000|2002-12-24 05:00:00|108.1672075|108.1672075|105.41719375|105.41719375|110.333885|110.333885|104.8338575|104.8338575|30110668
1040878800000|2002-12-26 05:00:00|107.1672025|107.1672025|103.5005175|103.5005175|108.75054375|108.75054375|102.65884675|102.65884675|72293468
1040965200000|2002-12-27 05:00:00|106.333865|106.333865|99.58383125|99.58383125|106.58386625|106.58386625|98.66716|98.66716|70556356
1041224400000|2002-12-30 05:00:00|100.0005|100.0005|96.08381375|96.08381375|101.08383875|101.08383875|93.8338025|93.8338025|78823440
1041310800000|2002-12-31 05:00:00|95.08380875|95.08380875|95.91714625|95.91714625|98.333825|98.333825|93.25046625|93.25046625|82833724
1041483600000|2003-01-02 05:00:00|100.0005|100.0005|102.58384625|102.58384625|103.75051875|103.75051875|96.65048325|96.65048325|130725436
1041570000000|2003-01-03 05:00:00|102.91718125|102.91718125|102.58384625|102.58384625|106.25053125|106.25053125|100.8338375|100.8338375|104154748
1041829200000|2003-01-06 05:00:00|105.08385875|105.08385875|110.91722125|110.91722125|112.58389625|112.58389625|105.000525|105.000525|103816712
1041915600000|2003-01-07 05:00:00|113.08389875|113.08389875|110.58388625|110.58388625|115.667245|115.667245|109.33388|109.33388|150343708
1042002000000|2003-01-08 05:00:00|107.75053875|107.75053875|99.58383125|99.58383125|110.91722125|110.91722125|98.8338275|98.8338275|186206764
1042088400000|2003-01-09 05:00:00|102.66718|102.66718|101.33384|101.33384|103.75051875|103.75051875|100.333835|100.333835|143994924
1042174800000|2003-01-10 05:00:00|100.0005|100.0005|103.08384875|103.08384875|104.58385625|104.58385625|98.66716|98.66716|92847648
1042434000000|2003-01-13 05:00:00|107.000535|107.000535|102.25051125|102.25051125|107.91720625|107.91720625|101.75050875|101.75050875|85316668
1042520400000|2003-01-14 05:00:00|102.5921795|102.5921795|103.000515|103.000515|104.00052|104.00052|99.91716625|99.91716625|87655096
1042606800000|2003-01-15 05:00:00|103.08384875|103.08384875|99.8338325|99.8338325|103.95051975|103.95051975|99.8338325|99.8338325|90995460
1042693200000|2003-01-16 05:00:00|98.333825|98.333825|93.08379875|93.08379875|99.58383125|99.58383125|91.75045875|91.75045875|205291216
1042779600000|2003-01-17 05:00:00|90.58378625|90.58378625|89.58378125|89.58378125|91.8337925|91.8337925|88.41710875|88.41710875|106430716
1043125200000|2003-01-21 05:00:00|91.25045625|91.25045625|87.33377|87.33377|93.242133|93.242133|87.08376875|87.08376875|97048588
1043211600000|2003-01-22 05:00:00|87.08376875|87.08376875|87.41710375|87.41710375|89.667115|89.667115|86.8337675|86.8337675|55552376
1043298000000|2003-01-23 05:00:00|89.75044875|89.75044875|89.8337825|89.8337825|91.25045625|91.25045625|87.41710375|87.41710375|92233036
1043384400000|2003-01-24 05:00:00|89.08377875|89.08377875|84.75042375|84.75042375|89.5004475|89.5004475|83.25041625|83.25041625|90199228
1043643600000|2003-01-27 05:00:00|82.91708125|82.91708125|83.5004175|83.5004175|87.25043625|87.25043625|81.41707375|81.41707375|89176892
1043730000000|2003-01-28 05:00:00|82.41707875|82.41707875|86.5004325|86.5004325|88.08377375|88.08377375|79.667065|79.667065|179202480
1043816400000|2003-01-29 05:00:00|84.1670875|84.1670875|88.25044125|88.25044125|88.91711125|88.91711125|84.1670875|84.1670875|102638268
1043902800000|2003-01-30 05:00:00|90.00045|90.00045|84.66709|84.66709|90.75045375|90.75045375|83.75041875|83.75041875|74732744
1043989200000|2003-01-31 05:00:00|82.1670775|82.1670775|86.00043|86.00043|88.333775|88.333775|81.41707375|81.41707375|95529612
1044248400000|2003-02-03 05:00:00|86.58376625|86.58376625|87.667105|87.667105|89.33378|89.33378|85.84209575|85.84209575|75725896
1044334800000|2003-02-04 05:00:00|87.08376875|87.08376875|83.75041875|83.75041875|87.5004375|87.5004375|82.57541275|82.57541275|63053828
1044421200000|2003-02-05 05:00:00|85.58376125|85.58376125|84.5004225|84.5004225|87.9254395|87.9254395|84.1670875|84.1670875|58455856
1044507600000|2003-02-06 05:00:00|90.4087855|90.4087855|85.1670925|85.1670925|90.5004525|90.5004525|83.75041875|83.75041875|123111968
1044594000000|2003-02-07 05:00:00|86.8337675|86.8337675|81.33374|81.33374|87.25043625|87.25043625|81.1670725|81.1670725|92089576
1044853200000|2003-02-10 05:00:00|81.25040625|81.25040625|82.333745|82.333745|82.91708125|82.91708125|77.75038875|77.75038875|98555024
1044939600000|2003-02-11 05:00:00|83.000415|83.000415|80.8337375|80.8337375|85.41709375|85.41709375|80.41706875|80.41706875|85436608
1045026000000|2003-02-12 05:00:00|80.8337375|80.8337375|81.25040625|81.25040625|84.25042125|84.25042125|80.1670675|80.1670675|64388508
1045112400000|2003-02-13 05:00:00|82.66708|82.66708|82.25041125|82.25041125|83.08374875|83.08374875|80.41706875|80.41706875|90642576
1045198800000|2003-02-14 05:00:00|93.5004675|93.5004675|100.333835|100.333835|100.41716875|100.41716875|91.25045625|91.25045625|356510020
1045544400000|2003-02-18 05:00:00|104.1671875|104.1671875|106.08386375|106.08386375|108.08387375|108.08387375|102.91718125|102.91718125|174964572
1045630800000|2003-02-19 05:00:00|105.41719375|105.41719375|107.08386875|107.08386875|107.75053875|107.75053875|104.2588545|104.2588545|114800280
1045717200000|2003-02-20 05:00:00|107.5005375|107.5005375|107.08386875|107.08386875|110.333885|110.333885|106.6672|106.6672|98261280
1045803600000|2003-02-21 05:00:00|107.000535|107.000535|107.1672025|107.1672025|107.41720375|107.41720375|103.33385|103.33385|91827392
1046062800000|2003-02-24 05:00:00|106.2588645|106.2588645|108.5005425|108.5005425|112.41722875|112.41722875|105.667195|105.667195|114091732
1046149200000|2003-02-25 05:00:00|105.000525|105.000525|107.8338725|107.8338725|108.333875|108.333875|103.33385|103.33385|124484760
1046235600000|2003-02-26 05:00:00|106.41719875|106.41719875|102.58384625|102.58384625|108.17554075|108.17554075|102.375512|102.375512|75091076
1046322000000|2003-02-27 05:00:00|103.58385125|103.58385125|104.75052375|104.75052375|105.25052625|105.25052625|101.91717625|101.91717625|67893716
1046408400000|2003-02-28 05:00:00|101.5005075|101.5005075|105.1671925|105.1671925|105.425527|105.425527|98.5004925|98.5004925|165858872
1046667600000|2003-03-03 05:00:00|106.41719875|106.41719875|103.41718375|103.41718375|108.333875|108.333875|102.08384375|102.08384375|70627396
1046754000000|2003-03-04 05:00:00|103.75051875|103.75051875|102.58384625|102.58384625|104.75052375|104.75052375|101.58384125|101.58384125|54072364
1046840400000|2003-03-05 05:00:00|101.58384125|101.58384125|104.25052125|104.25052125|104.908858|104.908858|101.33384|101.33384|52526076
1046926800000|2003-03-06 05:00:00|103.41718375|103.41718375|102.5005125|102.5005125|104.41718875|104.41718875|102.08384375|102.08384375|49338028
1047013200000|2003-03-07 05:00:00|100.91717125|100.91717125|104.08385375|104.08385375|104.41718875|104.41718875|100.0005|100.0005|58306556
1047272400000|2003-03-10 05:00:00|103.000515|103.000515|101.1671725|101.1671725|103.5005175|103.5005175|101.000505|101.000505|34789540
1047358800000|2003-03-11 05:00:00|101.91717625|101.91717625|101.91717625|101.91717625|103.58385125|103.58385125|100.82550425|100.82550425|41899588
1047445200000|2003-03-12 05:00:00|102.75051375|102.75051375|104.75052375|104.75052375|105.000525|105.000525|101.8338425|101.8338425|49613052
1047531600000|2003-03-13 05:00:00|107.8338725|107.8338725|115.1672425|115.1672425|115.8339125|115.8339125|107.33387|107.33387|136813100
1047618000000|2003-03-14 05:00:00|115.58391125|115.58391125|111.8338925|111.8338925|116.66725|116.66725|111.000555|111.000555|109860180
1047877200000|2003-03-17 05:00:00|110.00055|110.00055|118.333925|118.333925|120.58393625|120.58393625|109.75054875|109.75054875|131513976
1047963600000|2003-03-18 05:00:00|117.91725625|117.91725625|117.41725375|117.41725375|119.25059625|119.25059625|115.000575|115.000575|93960536
1048050000000|2003-03-19 05:00:00|117.667255|117.667255|118.00059|118.00059|118.8339275|118.8339275|113.83473575|113.83473575|71652432
1048136400000|2003-03-20 05:00:00|118.00059|118.00059|119.08392875|119.08392875|121.58394125|121.58394125|114.91724125|114.91724125|78379744
1048222800000|2003-03-21 05:00:00|123.242283|123.242283|118.00059|118.00059|123.58395125|123.58395125|112.66723|112.66723|168760364
1048482000000|2003-03-24 05:00:00|113.1672325|113.1672325|113.58390125|113.58390125|116.66725|116.66725|112.5005625|112.5005625|84190772
1048568400000|2003-03-25 05:00:00|113.91723625|113.91723625|116.8339175|116.8339175|118.58392625|118.58392625|113.5005675|113.5005675|67282736
1048654800000|2003-03-26 05:00:00|119.41726375|119.41726375|120.08393375|120.08393375|122.08394375|122.08394375|118.5005925|118.5005925|110810516
1048741200000|2003-03-27 05:00:00|118.5005925|118.5005925|116.66725|116.66725|121.000605|121.000605|116.333915|116.333915|139379264
1048827600000|2003-03-28 05:00:00|116.66725|116.66725|111.91722625|111.91722625|117.08391875|117.08391875|110.08388375|110.08388375|129096792
1049086800000|2003-03-31 05:00:00|108.5005425|108.5005425|107.33387|107.33387|109.8338825|109.8338825|106.8338675|106.8338675|68135704
1049173200000|2003-04-01 05:00:00|109.58388125|109.58388125|110.5005525|110.5005525|111.72555875|111.72555875|107.1672025|107.1672025|53381516
1049259600000|2003-04-02 05:00:00|114.25057125|114.25057125|114.58390625|114.58390625|116.5005825|116.5005825|112.75056375|112.75056375|77225708
1049346000000|2003-04-03 05:00:00|116.66725|116.66725|116.1005805|116.1005805|116.66725|116.66725|113.667235|113.667235|70329176
1049432400000|2003-04-04 05:00:00|116.41724875|116.41724875|111.58389125|111.58389125|116.58391625|116.58391625|111.08388875|111.08388875|51404224
1049688000000|2003-04-07 04:00:00|119.15892925|119.15892925|112.75056375|112.75056375|120.0006|120.0006|111.667225|111.667225|67130772
1049774400000|2003-04-08 04:00:00|113.75056875|113.75056875|111.667225|111.667225|114.333905|114.333905|110.91722125|110.91722125|47685996
1049860800000|2003-04-09 04:00:00|112.08389375|112.08389375|111.08388875|111.08388875|115.08390875|115.08390875|110.9922215|110.9922215|69482868
1049947200000|2003-04-10 04:00:00|112.58389625|112.58389625|111.667225|111.667225|112.75056375|112.75056375|110.58388625|110.58388625|36441632
1050033600000|2003-04-11 04:00:00|112.91723125|112.91723125|110.41721875|110.41721875|113.8339025|113.8339025|109.33388|109.33388|37550284
1050292800000|2003-04-14 04:00:00|108.75054375|108.75054375|112.333895|112.333895|112.67556325|112.67556325|108.41720875|108.41720875|44774908
1050379200000|2003-04-15 04:00:00|111.58389125|111.58389125|111.75055875|111.75055875|113.1672325|113.1672325|108.8338775|108.8338775|49453840
1050465600000|2003-04-16 04:00:00|114.333905|114.333905|111.75055875|111.75055875|114.58390625|114.58390625|110.8338875|110.8338875|67462448
1050552000000|2003-04-17 04:00:00|112.58389625|112.58389625|113.75056875|113.75056875|114.07557025|114.07557025|110.25055125|110.25055125|52425792
1050897600000|2003-04-21 04:00:00|113.91723625|113.91723625|116.66725|116.66725|117.000585|117.000585|112.8338975|112.8338975|59714580
1050984000000|2003-04-22 04:00:00|116.08391375|116.08391375|118.1672575|118.1672575|118.25059125|118.25059125|114.1672375|114.1672375|79185408
1051070400000|2003-04-23 04:00:00|118.00059|118.00059|120.8339375|120.8339375|121.58394125|121.58394125|117.08391875|117.08391875|60889276
1051156800000|2003-04-24 04:00:00|120.91727125|120.91727125|117.25058625|117.25058625|120.91727125|120.91727125|115.667245|115.667245|66351148
1051243200000|2003-04-25 04:00:00|116.58391625|116.58391625|112.91723125|112.91723125|118.58392625|118.58392625|111.8338925|111.8338925|88681956
1051502400000|2003-04-28 04:00:00|114.25057125|114.25057125|116.333915|116.333915|118.41725875|118.41725875|112.91723125|112.91723125|67739252
1051588800000|2003-04-29 04:00:00|119.000595|119.000595|119.91726625|119.91726625|121.58394125|121.58394125|118.08392375|118.08392375|67393232
1051675200000|2003-04-30 04:00:00|119.25059625|119.25059625|118.91726125|118.91726125|122.5006125|122.5006125|118.75059375|118.75059375|46909336
1051761600000|2003-05-01 04:00:00|118.58392625|118.58392625|120.1672675|120.1672675|121.34227325|121.34227325|117.91725625|117.91725625|73555960
1051848000000|2003-05-02 04:00:00|121.75060875|121.75060875|132.5006625|132.5006625|133.334|133.334|121.08393875|121.08393875|169569292
1052107200000|2003-05-05 04:00:00|133.759002|133.759002|135.75067875|135.75067875|142.00071|142.00071|131.4089905|131.4089905|157970280
1052193600000|2003-05-06 04:00:00|135.08400875|135.08400875|135.91734625|135.91734625|139.425697|139.425697|132.75066375|132.75066375|114745908
1052280000000|2003-05-07 04:00:00|133.91733625|133.91733625|133.75066875|133.75066875|137.08401875|137.08401875|131.41732375|131.41732375|90113296
1052366400000|2003-05-08 04:00:00|132.08399375|132.08399375|133.8340025|133.8340025|139.1673625|139.1673625|130.41731875|130.41731875|212421256
1052452800000|2003-05-09 04:00:00|156.91745125|156.91745125|178.08422375|178.08422375|179.41756375|179.41756375|152.5007625|152.5007625|927660700
1052712000000|2003-05-12 04:00:00|178.5008925|178.5008925|173.08419875|173.08419875|182.5009125|182.5009125|171.667525|171.667525|301967712
1052798400000|2003-05-13 04:00:00|166.8341675|166.8341675|169.8341825|169.8341825|172.5008625|172.5008625|166.24249775|166.24249775|183213580
1052884800000|2003-05-14 04:00:00|170.41751875|170.41751875|169.667515|169.667515|172.5008625|172.5008625|167.5008375|167.5008375|96854260
1052971200000|2003-05-15 04:00:00|172.1675275|172.1675275|175.5008775|175.5008775|175.8342125|175.8342125|171.25085625|171.25085625|111033428
1053057600000|2003-05-16 04:00:00|173.3342|173.3342|177.1675525|177.1675525|180.25090125|180.25090125|173.08419875|173.08419875|102411996
1053316800000|2003-05-19 04:00:00|174.8342075|174.8342075|165.75082875|165.75082875|176.50921575|176.50921575|165.08415875|165.08415875|122400872
1053403200000|2003-05-20 04:00:00|167.41750375|167.41750375|168.334175|168.334175|169.58418125|169.58418125|166.6675|166.6675|88744632
1053489600000|2003-05-21 04:00:00|168.41750875|168.41750875|174.25087125|174.25087125|174.334205|174.334205|167.5008375|167.5008375|91134648
1053576000000|2003-05-22 04:00:00|174.5008725|174.5008725|174.8342075|174.8342075|176.41754875|176.41754875|170.41751875|170.41751875|89270096
1053662400000|2003-05-23 04:00:00|175.000875|175.000875|173.91753625|173.91753625|178.334225|178.334225|173.1675325|173.1675325|87029168
1054008000000|2003-05-27 04:00:00|172.08419375|172.08419375|189.33428|189.33428|190.00095|190.00095|168.75084375|168.75084375|167961780
1054094400000|2003-05-28 04:00:00|188.58427625|188.58427625|188.8342775|188.8342775|190.8342875|190.8342875|184.1675875|184.1675875|123944080
1054180800000|2003-05-29 04:00:00|188.75094375|188.75094375|201.75100875|201.75100875|208.1677075|208.1677075|188.334275|188.334275|229902360
1054267200000|2003-05-30 04:00:00|220.8344375|220.8344375|218.08442375|218.08442375|221.91777625|221.91777625|215.41774375|215.41774375|214273124
1054526400000|2003-06-02 04:00:00|222.5011125|222.5011125|206.00103|206.00103|223.9677865|223.9677865|204.66769|204.66769|156775076
1054612800000|2003-06-03 04:00:00|203.667685|203.667685|210.25105125|210.25105125|216.5010825|216.5010825|201.1676725|201.1676725|159843472
1054699200000|2003-06-04 04:00:00|209.58438125|209.58438125|215.25107625|215.25107625|215.41774375|215.41774375|206.334365|206.334365|117659672
1054785600000|2003-06-05 04:00:00|212.41772875|212.41772875|221.41777375|221.41777375|222.1677775|222.1677775|209.58438125|209.58438125|120950140
1054872000000|2003-06-06 04:00:00|230.08448375|230.08448375|214.66774|214.66774|231.25115625|231.25115625|213.001065|213.001065|138384664
1055131200000|2003-06-09 04:00:00|213.3344|213.3344|212.08439375|212.08439375|218.8344275|218.8344275|208.8343775|208.8343775|72103052
1055217600000|2003-06-10 04:00:00|212.08439375|212.08439375|215.1677425|215.1677425|215.33441|215.33441|209.75104875|209.75104875|56392624
1055304000000|2003-06-11 04:00:00|213.8344025|213.8344025|215.33441|215.33441|217.25108625|217.25108625|210.00105|210.00105|94425304
1055390400000|2003-06-12 04:00:00|216.8344175|216.8344175|212.08439375|212.08439375|219.1677625|219.1677625|211.41772375|211.41772375|104684800
1055476800000|2003-06-13 04:00:00|202.91768125|202.91768125|195.58431125|195.58431125|208.75104375|208.75104375|194.1676375|194.1676375|182712440
1055736000000|2003-06-16 04:00:00|197.91765625|197.91765625|199.75099875|199.75099875|202.25101125|202.25101125|184.8342575|184.8342575|190618636
1055822400000|2003-06-17 04:00:00|204.334355|204.334355|204.5010225|204.5010225|205.8343625|205.8343625|198.334325|198.334325|100032684
1055908800000|2003-06-18 04:00:00|202.5010125|202.5010125|212.334395|212.334395|216.41774875|216.41774875|200.8343375|200.8343375|112317300
1055995200000|2003-06-19 04:00:00|213.25106625|213.25106625|199.41766375|199.41766375|214.3677385|214.3677385|198.334325|198.334325|119284932
1056081600000|2003-06-20 04:00:00|201.58434125|201.58434125|197.33432|197.33432|201.667675|201.667675|194.1676375|194.1676375|94745536
1056340800000|2003-06-23 04:00:00|197.1676525|197.1676525|190.334285|190.334285|198.1676575|198.1676575|186.41759875|186.41759875|73628748
1056427200000|2003-06-24 04:00:00|189.1676125|189.1676125|189.91761625|189.91761625|193.3343|193.3343|183.8342525|183.8342525|101333420
1056513600000|2003-06-25 04:00:00|190.41761875|190.41761875|191.1676225|191.1676225|198.1676575|198.1676575|189.667615|189.667615|106217624
1056600000000|2003-06-26 04:00:00|191.75095875|191.75095875|191.41762375|191.41762375|194.00097|194.00097|185.75092875|185.75092875|96047588
1056686400000|2003-06-27 04:00:00|193.667635|193.667635|187.97593975|187.97593975|195.41764375|195.41764375|187.08426875|187.08426875|70911928
1056945600000|2003-06-30 04:00:00|190.5009525|190.5009525|190.91762125|190.91762125|194.25097125|194.25097125|188.334275|188.334275|58790512
1057032000000|2003-07-01 04:00:00|188.5009425|188.5009425|198.75099375|198.75099375|199.000995|199.000995|186.75093375|186.75093375|97720680
1057118400000|2003-07-02 04:00:00|200.58433625|200.58433625|198.1676575|198.1676575|203.1676825|203.1676825|195.41764375|195.41764375|85030444
1057204800000|2003-07-03 04:00:00|193.58430125|193.58430125|195.91764625|195.91764625|201.001005|201.001005|193.1676325|193.1676325|42091516
1057550400000|2003-07-07 04:00:00|198.58432625|198.58432625|208.75104375|208.75104375|209.8343825|209.8343825|198.5009925|198.5009925|84282572
1057636800000|2003-07-08 04:00:00|203.001015|203.001015|206.41769875|206.41769875|209.1677125|209.1677125|202.5010125|202.5010125|60421256
1057723200000|2003-07-09 04:00:00|206.334365|206.334365|211.1677225|211.1677225|214.58440625|214.58440625|205.959363|205.959363|75570892
1057809600000|2003-07-10 04:00:00|204.58435625|204.58435625|202.5010125|202.5010125|207.25103625|207.25103625|198.9259945|198.9259945|64653480
1057896000000|2003-07-11 04:00:00|204.91769125|204.91769125|203.58435125|203.58435125|206.1676975|206.1676975|201.8343425|201.8343425|49530448
1058155200000|2003-07-14 04:00:00|208.75104375|208.75104375|202.00101|202.00101|210.02605025|210.02605025|201.001005|201.001005|69762620
1058241600000|2003-07-15 04:00:00|205.001025|205.001025|195.41764375|195.41764375|205.91769625|205.91769625|193.5009675|193.5009675|114707676
1058328000000|2003-07-16 04:00:00|199.08432875|199.08432875|193.000965|193.000965|200.001|200.001|188.334275|188.334275|88111716
1058414400000|2003-07-17 04:00:00|187.1676025|187.1676025|183.33425|183.33425|189.58428125|189.58428125|180.8342375|180.8342375|85337488
1058500800000|2003-07-18 04:00:00|179.75089875|179.75089875|177.1675525|177.1675525|180.334235|180.334235|170.58418625|170.58418625|128200852
1058760000000|2003-07-21 04:00:00|178.1675575|178.1675575|174.5008725|174.5008725|178.75089375|178.75089375|170.334185|170.334185|98677784
1058846400000|2003-07-22 04:00:00|179.41756375|179.41756375|177.41755375|177.41755375|180.75090375|180.75090375|176.41754875|176.41754875|58309160
1058932800000|2003-07-23 04:00:00|177.25088625|177.25088625|179.75089875|179.75089875|180.8342375|180.8342375|171.91752625|171.91752625|60616004
1059019200000|2003-07-24 04:00:00|183.000915|183.000915|172.75086375|172.75086375|184.334255|184.334255|171.25085625|171.25085625|111810628
1059105600000|2003-07-25 04:00:00|173.08419875|173.08419875|175.5008775|175.5008775|176.5008825|176.5008825|166.6675|166.6675|100220496
1059364800000|2003-07-28 04:00:00|176.91755125|176.91755125|170.08418375|170.08418375|177.33422|177.33422|169.33418|169.33418|71750100
1059451200000|2003-07-29 04:00:00|154.6591065|154.6591065|158.91746125|158.91746125|168.00084|168.00084|153.000765|153.000765|279599548
1059537600000|2003-07-30 04:00:00|158.334125|158.334125|157.1674525|157.1674525|160.1674675|160.1674675|156.1674475|156.1674475|78968952
1059624000000|2003-07-31 04:00:00|160.8341375|160.8341375|159.08412875|159.08412875|163.1674825|163.1674825|157.41745375|157.41745375|89768512
1059710400000|2003-08-01 04:00:00|159.1674625|159.1674625|164.334155|164.334155|165.667495|165.667495|157.58412125|157.58412125|76893824
1059969600000|2003-08-04 04:00:00|164.1674875|164.1674875|170.5008525|170.5008525|173.5008675|173.5008675|163.14248225|163.14248225|142909480
1060056000000|2003-08-05 04:00:00|174.91754125|174.91754125|170.00085|170.00085|178.91756125|178.91756125|168.58417625|168.58417625|106507972
1060142400000|2003-08-06 04:00:00|167.75083875|167.75083875|163.08414875|163.08414875|169.98418325|169.98418325|159.000795|159.000795|102589632
1060228800000|2003-08-07 04:00:00|162.66748|162.66748|160.8341375|160.8341375|165.000825|165.000825|158.66746|158.66746|117245436
1060315200000|2003-08-08 04:00:00|137.91735625|137.91735625|129.1673125|129.1673125|138.5006925|138.5006925|127.1673025|127.1673025|376961564
1060574400000|2003-08-11 04:00:00|131.25065625|131.25065625|136.1673475|136.1673475|137.91735625|137.91735625|130.37565175|130.37565175|168194888
1060660800000|2003-08-12 04:00:00|138.1673575|138.1673575|138.91736125|138.91736125|139.25069625|139.25069625|135.667345|135.667345|76636836
1060747200000|2003-08-13 04:00:00|139.5006975|139.5006975|139.8340325|139.8340325|142.08404375|142.08404375|136.00068|136.00068|69400572
1060833600000|2003-08-14 04:00:00|135.1673425|135.1673425|135.000675|135.000675|137.1673525|137.1673525|133.5006675|133.5006675|153037356
1060920000000|2003-08-15 04:00:00|134.1673375|134.1673375|134.58400625|134.58400625|135.41734375|135.41734375|133.334|133.334|21778352
1061179200000|2003-08-18 04:00:00|136.75068375|136.75068375|138.58402625|138.58402625|138.58402625|138.58402625|134.334005|134.334005|71972244
1061265600000|2003-08-19 04:00:00|141.667375|141.667375|149.1674125|149.1674125|150.00075|150.00075|141.58404125|141.58404125|140497996
1061352000000|2003-08-20 04:00:00|147.08406875|147.08406875|147.08406875|147.08406875|149.8340825|149.8340825|143.8340525|143.8340525|87299428
1061438400000|2003-08-21 04:00:00|150.625753|150.625753|151.092422|151.092422|152.5007625|152.5007625|148.334075|148.334075|64992656
1061524800000|2003-08-22 04:00:00|160.1674675|160.1674675|152.1674275|152.1674275|162.334145|162.334145|152.08409375|152.08409375|100277784
1061784000000|2003-08-25 04:00:00|155.08410875|155.08410875|151.33409|151.33409|155.08410875|155.08410875|149.9674165|149.9674165|43550408
1061870400000|2003-08-26 04:00:00|149.41741375|149.41741375|148.91741125|148.91741125|151.667425|151.667425|144.8340575|144.8340575|76899680
1061956800000|2003-08-27 04:00:00|149.91741625|149.91741625|153.41743375|153.41743375|155.000775|155.000775|148.334075|148.334075|56967780
1062043200000|2003-08-28 04:00:00|154.91744125|154.91744125|149.41741375|149.41741375|155.75077875|155.75077875|147.667405|147.667405|82893556
1062129600000|2003-08-29 04:00:00|149.1674125|149.1674125|151.41742375|151.41742375|152.08409375|152.08409375|148.58407625|148.58407625|53446340
1062475200000|2003-09-02 04:00:00|154.08410375|154.08410375|150.08408375|150.08408375|155.41744375|155.41744375|149.33408|149.33408|71436300
1062561600000|2003-09-03 04:00:00|152.334095|152.334095|147.1674025|147.1674025|152.75076375|152.75076375|146.41739875|146.41739875|85028572
1062648000000|2003-09-04 04:00:00|147.75073875|147.75073875|148.58407625|148.58407625|152.08409375|152.08409375|146.6674|146.6674|74815244
1062734400000|2003-09-05 04:00:00|148.8340775|148.8340775|155.667445|155.667445|159.1674625|159.1674625|147.08406875|147.08406875|119884968
1062993600000|2003-09-08 04:00:00|158.1674575|158.1674575|162.8341475|162.8341475|164.66749|164.66749|156.25078125|156.25078125|151067268
1063080000000|2003-09-09 04:00:00|158.334125|158.334125|172.8341975|172.8341975|178.91756125|178.91756125|156.1674475|156.1674475|249089232
1063166400000|2003-09-10 04:00:00|167.91750625|167.91750625|161.000805|161.000805|172.41752875|172.41752875|159.667465|159.667465|138088720
1063252800000|2003-09-11 04:00:00|163.1674825|163.1674825|158.91746125|158.91746125|167.91750625|167.91750625|152.5007625|152.5007625|261427044
1063339200000|2003-09-12 04:00:00|157.58412125|157.58412125|161.25080625|161.25080625|164.75082375|164.75082375|155.8341125|155.8341125|116334160
1063598400000|2003-09-15 04:00:00|162.58414625|162.58414625|158.58412625|158.58412625|163.44248375|163.44248375|158.00079|158.00079|59644056
1063684800000|2003-09-16 04:00:00|158.91746125|158.91746125|163.5008175|163.5008175|163.9924865|163.9924865|158.91746125|158.91746125|62270304
1063771200000|2003-09-17 04:00:00|164.5008225|164.5008225|165.41749375|165.41749375|168.58417625|168.58417625|163.1674825|163.1674825|90405420
1063857600000|2003-09-18 04:00:00|164.5008225|164.5008225|166.6675|166.6675|166.75083375|166.75083375|162.66748|162.66748|60354752
1063944000000|2003-09-19 04:00:00|168.61750975|168.61750975|165.33416|165.33416|169.667515|169.667515|163.8341525|163.8341525|64866380
1064203200000|2003-09-22 04:00:00|162.08414375|162.08414375|158.8341275|158.8341275|162.41747875|162.41747875|157.492454|157.492454|73633824
1064289600000|2003-09-23 04:00:00|159.08412875|159.08412875|160.334135|160.334135|161.25080625|161.25080625|157.000785|157.000785|62944316
1064376000000|2003-09-24 04:00:00|156.91745125|156.91745125|148.1674075|148.1674075|158.334125|158.334125|147.91740625|147.91740625|160172064
1064462400000|2003-09-25 04:00:00|149.33408|149.33408|146.08406375|146.08406375|152.00076|152.00076|145.41739375|145.41739375|73710456
1064548800000|2003-09-26 04:00:00|145.41739375|145.41739375|140.5007025|140.5007025|146.08406375|146.08406375|138.58402625|138.58402625|89650360
1064808000000|2003-09-29 04:00:00|133.41733375|133.41733375|132.91733125|132.91733125|138.1673575|138.1673575|130.8339875|130.8339875|194607800
1064894400000|2003-09-30 04:00:00|131.75065875|131.75065875|133.08399875|133.08399875|137.58402125|137.58402125|131.25065625|131.25065625|102154708
1064980800000|2003-10-01 04:00:00|133.334|133.334|134.1673375|134.1673375|135.75067875|135.75067875|133.000665|133.000665|87982456
1065067200000|2003-10-02 04:00:00|133.334|133.334|136.25068125|136.25068125|138.1673575|138.1673575|132.91733125|132.91733125|89466416
1065153600000|2003-10-03 04:00:00|140.0007|140.0007|139.8340325|139.8340325|143.33405|143.33405|137.58402125|137.58402125|86287368
1065412800000|2003-10-06 04:00:00|140.08403375|140.08403375|138.75069375|138.75069375|141.5007075|141.5007075|137.58402125|137.58402125|37707264
1065499200000|2003-10-07 04:00:00|138.75069375|138.75069375|140.0007|140.0007|140.0007|140.0007|136.8340175|136.8340175|51110156
1065585600000|2003-10-08 04:00:00|140.0007|140.0007|135.08400875|135.08400875|141.25070625|141.25070625|134.25067125|134.25067125|74008056
1065672000000|2003-10-09 04:00:00|137.58402125|137.58402125|137.000685|137.000685|142.334045|142.334045|135.91734625|135.91734625|85256680
1065758400000|2003-10-10 04:00:00|139.1673625|139.1673625|139.41736375|139.41736375|140.41736875|140.41736875|137.5006875|137.5006875|41442620
1066017600000|2003-10-13 04:00:00|141.000705|141.000705|140.8340375|140.8340375|143.75071875|143.75071875|139.91736625|139.91736625|43530656
1066104000000|2003-10-14 04:00:00|139.33403|139.33403|143.41738375|143.41738375|143.8340525|143.8340525|138.5006925|138.5006925|62533160
1066190400000|2003-10-15 04:00:00|145.08405875|145.08405875|141.58404125|141.58404125|147.75073875|147.75073875|140.66737|140.66737|70456972
1066276800000|2003-10-16 04:00:00|141.75070875|141.75070875|143.33405|143.33405|143.8340525|143.8340525|139.58403125|139.58403125|44730844
1066363200000|2003-10-17 04:00:00|142.5007125|142.5007125|138.8340275|138.8340275|145.25072625|145.25072625|138.66736|138.66736|46199288
1066622400000|2003-10-20 04:00:00|138.91736125|138.91736125|141.91737625|141.91737625|142.08404375|142.08404375|138.08402375|138.08402375|46833124
1066708800000|2003-10-21 04:00:00|144.5007225|144.5007225|146.25073125|146.25073125|149.000745|149.000745|142.5007125|142.5007125|76048464
1066795200000|2003-10-22 04:00:00|144.00072|144.00072|143.75071875|143.75071875|147.33407|147.33407|143.000715|143.000715|62189340
1066881600000|2003-10-23 04:00:00|141.667375|141.667375|143.08404875|143.08404875|145.8340625|145.8340625|141.41737375|141.41737375|45229224
1066968000000|2003-10-24 04:00:00|141.667375|141.667375|142.58404625|142.58404625|143.8340525|143.8340525|140.334035|140.334035|44741212
1067230800000|2003-10-27 05:00:00|143.33405|143.33405|143.33405|143.33405|145.000725|145.000725|142.334045|142.334045|25455712
1067317200000|2003-10-28 05:00:00|145.25072625|145.25072625|152.334095|152.334095|153.1674325|153.1674325|144.58405625|144.58405625|95689212
1067403600000|2003-10-29 05:00:00|147.8340725|147.8340725|152.334095|152.334095|154.1674375|154.1674375|147.75073875|147.75073875|49425256
1067490000000|2003-10-30 05:00:00|156.25078125|156.25078125|149.5007475|149.5007475|156.334115|156.334115|149.25074625|149.25074625|58257116
1067576400000|2003-10-31 05:00:00|150.8340875|150.8340875|147.33407|147.33407|152.08409375|152.08409375|145.000725|145.000725|59844624
1067835600000|2003-11-03 05:00:00|146.58406625|146.58406625|150.08408375|150.08408375|152.91743125|152.91743125|145.91739625|145.91739625|77388644
1067922000000|2003-11-04 05:00:00|153.3341|153.3341|150.58408625|150.58408625|153.75076875|153.75076875|149.58408125|149.58408125|70108172
1068008400000|2003-11-05 05:00:00|147.5007375|147.5007375|151.1674225|151.1674225|152.66743|152.66743|145.08405875|145.08405875|88311204
1068094800000|2003-11-06 05:00:00|153.41743375|153.41743375|151.41742375|151.41742375|154.1674375|154.1674375|148.66741|148.66741|150221704
1068181200000|2003-11-07 05:00:00|180.5009025|180.5009025|181.25090625|181.25090625|183.8342525|183.8342525|176.66755|176.66755|429728420
1068440400000|2003-11-10 05:00:00|181.8342425|181.8342425|180.75090375|180.75090375|184.334255|184.334255|179.667565|179.667565|121100068
1068526800000|2003-11-11 05:00:00|176.66755|176.66755|176.25088125|176.25088125|179.75089875|179.75089875|173.08419875|173.08419875|79984640
1068613200000|2003-11-12 05:00:00|175.667545|175.667545|178.58422625|178.58422625|179.1675625|179.1675625|174.8342075|174.8342075|61993560
1068699600000|2003-11-13 05:00:00|178.58422625|178.58422625|178.66756|178.66756|181.1675725|181.1675725|177.58422125|177.58422125|58257368
1068786000000|2003-11-14 05:00:00|179.1675625|179.1675625|168.10917375|168.10917375|179.1675625|179.1675625|167.58417125|167.58417125|88963484
1069045200000|2003-11-17 05:00:00|164.91749125|164.91749125|166.334165|166.334165|168.334175|168.334175|163.3674835|163.3674835|60310556
1069131600000|2003-11-18 05:00:00|170.41751875|170.41751875|163.91748625|163.91748625|172.5008625|172.5008625|163.33415|163.33415|113047112
1069218000000|2003-11-19 05:00:00|165.08415875|165.08415875|168.5008425|168.5008425|169.1675125|169.1675125|164.5008225|164.5008225|56755000
1069304400000|2003-11-20 05:00:00|165.8341625|165.8341625|164.00082|164.00082|169.5008475|169.5008475|163.33415|163.33415|73888308
1069390800000|2003-11-21 05:00:00|166.00083|166.00083|164.66749|164.66749|166.25083125|166.25083125|161.5008075|161.5008075|54395488
1069650000000|2003-11-24 05:00:00|166.25083125|166.25083125|174.58420625|174.58420625|175.000875|175.000875|165.08415875|165.08415875|94101956
1069736400000|2003-11-25 05:00:00|175.33421|175.33421|177.58422125|177.58422125|179.08422875|179.08422875|173.3342|173.3342|82377380
1069822800000|2003-11-26 05:00:00|180.5009025|180.5009025|177.75088875|177.75088875|181.08423875|181.08423875|174.41753875|174.41753875|43002048
1069995600000|2003-11-28 05:00:00|177.667555|177.667555|176.91755125|176.91755125|178.1675575|178.1675575|175.41754375|175.41754375|20613460
1070254800000|2003-12-01 05:00:00|178.91756125|178.91756125|179.41756375|179.41756375|180.75090375|180.75090375|176.8342175|176.8342175|52718172
1070341200000|2003-12-02 05:00:00|178.334225|178.334225|178.66756|178.66756|182.334245|182.334245|177.58422125|177.58422125|57473940
1070427600000|2003-12-03 05:00:00|179.1675625|179.1675625|176.8342175|176.8342175|185.000925|185.000925|176.41754875|176.41754875|71002108
1070514000000|2003-12-04 05:00:00|177.41755375|177.41755375|175.91754625|175.91754625|180.58423625|180.58423625|171.75085875|171.75085875|52255224
1070600400000|2003-12-05 05:00:00|171.75085875|171.75085875|170.25085125|170.25085125|176.66755|176.66755|168.8341775|168.8341775|56004844
1070859600000|2003-12-08 05:00:00|170.25085125|170.25085125|171.5008575|171.5008575|173.25086625|173.25086625|168.75084375|168.75084375|34207280
1070946000000|2003-12-09 05:00:00|171.1675225|171.1675225|162.58414625|162.58414625|172.8341975|172.8341975|162.5008125|162.5008125|59889768
1071032400000|2003-12-10 05:00:00|162.58414625|162.58414625|166.1258305|166.1258305|167.08416875|167.08416875|162.5008125|162.5008125|56864136
1071118800000|2003-12-11 05:00:00|166.092497|166.092497|174.58420625|174.58420625|176.66755|176.66755|165.75082875|165.75082875|69508680
1071205200000|2003-12-12 05:00:00|176.91755125|176.91755125|173.667535|173.667535|178.08422375|178.08422375|170.8341875|170.8341875|70108316
1071464400000|2003-12-15 05:00:00|178.75089375|178.75089375|170.1675175|170.1675175|179.02589525|179.02589525|169.667515|169.667515|62274852
1071550800000|2003-12-16 05:00:00|169.1675125|169.1675125|172.5008625|172.5008625|173.58420125|173.58420125|166.1674975|166.1674975|60206336
1071637200000|2003-12-17 05:00:00|171.1008555|171.1008555|169.1675125|169.1675125|171.667525|171.667525|166.334165|166.334165|49910280
1071723600000|2003-12-18 05:00:00|169.5008475|169.5008475|173.000865|173.000865|174.75087375|174.75087375|169.292513|169.292513|43672028
1071810000000|2003-12-19 05:00:00|177.33422|177.33422|175.58421125|175.58421125|180.0009|180.0009|173.667535|173.667535|91806008
1072069200000|2003-12-22 05:00:00|173.000865|173.000865|175.8342125|175.8342125|176.25088125|176.25088125|171.25085625|171.25085625|37122100
1072155600000|2003-12-23 05:00:00|175.1675425|175.1675425|183.000915|183.000915|184.75092375|184.75092375|175.08420875|175.08420875|72348800
1072242000000|2003-12-24 05:00:00|183.5009175|183.5009175|181.667575|181.667575|183.5009175|183.5009175|181.1675725|181.1675725|21084084
1072414800000|2003-12-26 05:00:00|183.08424875|183.08424875|189.509281|189.509281|190.58428625|190.58428625|182.334245|182.334245|36394928
1072674000000|2003-12-29 05:00:00|193.08429875|193.08429875|197.5009875|197.5009875|198.1676575|198.1676575|192.1676275|192.1676275|75676768
1072760400000|2003-12-30 05:00:00|195.41764375|195.41764375|197.91765625|197.91765625|201.667675|201.667675|195.25097625|195.25097625|55118388
1072846800000|2003-12-31 05:00:00|197.8343225|197.8343225|193.3343|193.3343|198.75099375|198.75099375|190.1676175|190.1676175|49736724
1073019600000|2004-01-02 05:00:00|196.41764875|196.41764875|192.334295|192.334295|199.08432875|199.08432875|192.334295|192.334295|43640828
1073278800000|2004-01-05 05:00:00|195.25097625|195.25097625|198.58432625|198.58432625|199.91766625|199.91766625|193.5009675|193.5009675|57545148
1073365200000|2004-01-06 05:00:00|198.00099|198.00099|206.6677|206.6677|209.41771375|209.41771375|197.08431875|197.08431875|110575652
1073451600000|2004-01-07 05:00:00|204.334355|204.334355|208.5010425|208.5010425|209.5010475|209.5010475|202.91768125|202.91768125|67325168
1073538000000|2004-01-08 05:00:00|211.08438875|211.08438875|209.25104625|209.25104625|212.08439375|212.08439375|207.25103625|207.25103625|43374236
1073624400000|2004-01-09 05:00:00|207.8343725|207.8343725|212.25106125|212.25106125|214.8344075|214.8344075|206.1676975|206.1676975|76695024
1073883600000|2004-01-12 05:00:00|213.001065|213.001065|214.66774|214.66774|215.33441|215.33441|211.001055|211.001055|54201148
1073970000000|2004-01-13 05:00:00|213.58440125|213.58440125|203.58435125|203.58435125|215.667745|215.667745|201.33434|201.33434|86613680
1074056400000|2004-01-14 05:00:00|205.001025|205.001025|202.08434375|202.08434375|207.5010375|207.5010375|200.1676675|200.1676675|54520044
1074142800000|2004-01-15 05:00:00|200.5010025|200.5010025|202.3926785|202.3926785|204.08435375|204.08435375|197.000985|197.000985|60938608
1074229200000|2004-01-16 05:00:00|204.91769125|204.91769125|205.5010275|205.5010275|207.25103625|207.25103625|202.58434625|202.58434625|45193560
1074574800000|2004-01-20 05:00:00|207.959373|207.959373|211.25105625|211.25105625|211.58439125|211.58439125|205.667695|205.667695|48781544
1074661200000|2004-01-21 05:00:00|209.58438125|209.58438125|201.5010075|201.5010075|210.334385|210.334385|201.1676725|201.1676725|49524460
1074747600000|2004-01-22 05:00:00|202.08434375|202.08434375|196.8343175|196.8343175|205.8343625|205.8343625|194.41763875|194.41763875|60607868
1074834000000|2004-01-23 05:00:00|195.8343125|195.8343125|192.41762875|192.41762875|199.75099875|199.75099875|192.00096|192.00096|48307592
1075093200000|2004-01-26 05:00:00|193.667635|193.667635|200.001|200.001|200.8343375|200.8343375|192.1676275|192.1676275|39377620
1075179600000|2004-01-27 05:00:00|196.00098|196.00098|188.58427625|188.58427625|199.1676625|199.1676625|187.08426875|187.08426875|93467088
1075266000000|2004-01-28 05:00:00|190.8342875|190.8342875|188.08427375|188.08427375|194.00097|194.00097|187.08426875|187.08426875|61527928
1075352400000|2004-01-29 05:00:00|188.66761|188.66761|182.58424625|182.58424625|189.58428125|189.58428125|176.25088125|176.25088125|93016596
1075438800000|2004-01-30 05:00:00|182.19257775|182.19257775|185.41759375|185.41759375|189.58428125|189.58428125|181.08423875|181.08423875|46657492
1075698000000|2004-02-02 05:00:00|186.91760125|186.91760125|188.41760875|188.41760875|192.08429375|192.08429375|185.000925|185.000925|56167420
1075784400000|2004-02-03 05:00:00|187.91760625|187.91760625|187.75093875|187.75093875|191.1676225|191.1676225|185.25092625|185.25092625|42375544
1075870800000|2004-02-04 05:00:00|185.08425875|185.08425875|182.66758|182.66758|186.58426625|186.58426625|182.40007875|182.40007875|43690292
1075957200000|2004-02-05 05:00:00|183.667585|183.667585|185.41759375|185.41759375|187.5009375|187.5009375|182.5009125|182.5009125|33198504
1076043600000|2004-02-06 05:00:00|187.8342725|187.8342725|189.667615|189.667615|192.334295|192.334295|186.8342675|186.8342675|47112784
1076302800000|2004-02-09 05:00:00|190.41761875|190.41761875|188.334275|188.334275|194.1676375|194.1676375|188.25094125|188.25094125|37400860
1076389200000|2004-02-10 05:00:00|188.8342775|188.8342775|195.25097625|195.25097625|195.41764375|195.41764375|188.8342775|188.8342775|51023396
1076475600000|2004-02-11 05:00:00|197.75098875|197.75098875|202.08434375|202.08434375|202.75101375|202.75101375|197.08431875|197.08431875|73806264
1076562000000|2004-02-12 05:00:00|201.001005|201.001005|196.00098|196.00098|202.08434375|202.08434375|192.9259645|192.9259645|99083132
1076648400000|2004-02-13 05:00:00|191.25095625|191.25095625|194.1676375|194.1676375|199.08432875|199.08432875|189.1676125|189.1676125|174773952
1076994000000|2004-02-17 05:00:00|195.000975|195.000975|196.334315|196.334315|196.91765125|196.91765125|192.25096125|192.25096125|57645716
1077080400000|2004-02-18 05:00:00|196.58431625|196.58431625|196.334315|196.334315|197.91765625|197.91765625|195.000975|195.000975|32084548
1077166800000|2004-02-19 05:00:00|198.75099375|198.75099375|196.25098125|196.25098125|202.25101125|202.25101125|195.8343125|195.8343125|63188960
1077253200000|2004-02-20 05:00:00|195.91764625|195.91764625|201.1676725|201.1676725|201.667675|201.667675|194.8343075|194.8343075|61810560
1077512400000|2004-02-23 05:00:00|200.8343375|200.8343375|194.1676375|194.1676375|201.1676725|201.1676725|191.5009575|191.5009575|85810056
1077598800000|2004-02-24 05:00:00|190.8342875|190.8342875|186.41759875|186.41759875|193.25096625|193.25096625|184.334255|184.334255|70837144
1077685200000|2004-02-25 05:00:00|186.75093375|186.75093375|187.5009375|187.5009375|191.08428875|191.08428875|185.5009275|185.5009275|65250608
1077771600000|2004-02-26 05:00:00|190.25095125|190.25095125|188.75094375|188.75094375|190.58428625|190.58428625|186.41759875|186.41759875|34499848
1077858000000|2004-02-27 05:00:00|189.1676125|189.1676125|185.41759375|185.41759375|189.33428|189.33428|182.58424625|182.58424625|59575704
1078117200000|2004-03-01 05:00:00|184.91759125|184.91759125|188.1676075|188.1676075|188.5009425|188.5009425|184.66759|184.66759|50661740
1078203600000|2004-03-02 05:00:00|188.25094125|188.25094125|184.66759|184.66759|189.75094875|189.75094875|183.91758625|183.91758625|81367836
1078290000000|2004-03-03 05:00:00|184.1675875|184.1675875|182.25091125|182.25091125|184.1675875|184.1675875|179.25089625|179.25089625|55247816
1078376400000|2004-03-04 05:00:00|184.08425375|184.08425375|186.25093125|186.25093125|186.58426625|186.58426625|182.58424625|182.58424625|41350340
1078462800000|2004-03-05 05:00:00|182.08424375|182.08424375|184.91759125|184.91759125|189.1676125|189.1676125|181.41757375|181.41757375|35488548
1078722000000|2004-03-08 05:00:00|184.91759125|184.91759125|178.5008925|178.5008925|187.5009375|187.5009375|177.08421875|177.08421875|46517404
1078808400000|2004-03-09 05:00:00|180.0009|180.0009|177.25088625|177.25088625|180.1675675|180.1675675|174.25087125|174.25087125|37122292
1078894800000|2004-03-10 05:00:00|177.25088625|177.25088625|174.66754|174.66754|180.334235|180.334235|173.41753375|173.41753375|48183704
1078981200000|2004-03-11 05:00:00|172.334195|172.334195|173.3342|173.3342|178.5008925|178.5008925|172.334195|172.334195|53018432
1079067600000|2004-03-12 05:00:00|175.08420875|175.08420875|177.000885|177.000885|179.1675625|179.1675625|173.75086875|173.75086875|37795260
1079326800000|2004-03-15 05:00:00|175.75087875|175.75087875|173.000865|173.000865|176.66755|176.66755|171.93335975|171.93335975|42121276
1079413200000|2004-03-16 05:00:00|174.8342075|174.8342075|180.41756875|180.41756875|181.25090625|181.25090625|174.00087|174.00087|59969268
1079499600000|2004-03-17 05:00:00|183.33425|183.33425|184.8342575|184.8342575|186.58426625|186.58426625|182.58424625|182.58424625|52468728
1079586000000|2004-03-18 05:00:00|183.8342525|183.8342525|186.91760125|186.91760125|189.1676125|189.1676125|183.33425|183.33425|52810796
1079672400000|2004-03-19 05:00:00|186.334265|186.334265|184.75092375|184.75092375|187.8342725|187.8342725|183.667585|183.667585|45408060
1079931600000|2004-03-22 05:00:00|181.91757625|181.91757625|183.33425|183.33425|184.75092375|184.75092375|179.1675625|179.1675625|57825416
1080018000000|2004-03-23 05:00:00|185.8342625|185.8342625|184.08425375|184.08425375|187.8342725|187.8342725|182.00091|182.00091|57602396
1080104400000|2004-03-24 05:00:00|183.75091875|183.75091875|192.334295|192.334295|195.41764375|195.41764375|183.33425|183.33425|78733296
1080190800000|2004-03-25 05:00:00|194.5009725|194.5009725|203.5010175|203.5010175|204.5010225|204.5010225|194.1676375|194.1676375|99711976
1080277200000|2004-03-26 05:00:00|202.91768125|202.91768125|202.91768125|202.91768125|206.08436375|206.08436375|200.1676675|200.1676675|55164876
1080536400000|2004-03-29 05:00:00|205.5010275|205.5010275|211.667725|211.667725|214.41773875|214.41773875|205.41769375|205.41769375|98575940
1080622800000|2004-03-30 05:00:00|210.292718|210.292718|218.00109|218.00109|219.001095|219.001095|210.08438375|210.08438375|72518504
1080709200000|2004-03-31 05:00:00|219.08442875|219.08442875|220.0011|220.0011|222.334445|222.334445|217.91775625|217.91775625|60486764
1080795600000|2004-04-01 05:00:00|222.41777875|222.41777875|216.08441375|216.08441375|224.75112375|224.75112375|210.58438625|210.58438625|131949336
1080882000000|2004-04-02 05:00:00|220.8344375|220.8344375|219.1677625|219.1677625|222.25111125|222.25111125|214.1677375|214.1677375|64980896
1081137600000|2004-04-05 04:00:00|218.00109|218.00109|227.001135|227.001135|227.91780625|227.91780625|218.00109|218.00109|57730844
1081224000000|2004-04-06 04:00:00|222.5011125|222.5011125|217.8344225|217.8344225|224.08445375|224.08445375|216.66775|216.66775|62486948
1081310400000|2004-04-07 04:00:00|219.08442875|219.08442875|216.66775|216.66775|219.58443125|219.58443125|212.8343975|212.8343975|44795476
1081396800000|2004-04-08 04:00:00|221.5011075|221.5011075|222.8344475|222.8344475|225.001125|225.001125|219.8344325|219.8344325|44712364
1081742400000|2004-04-12 04:00:00|224.58445625|224.58445625|218.66776|218.66776|225.58446125|225.58446125|217.33442|217.33442|44377696
1081828800000|2004-04-13 04:00:00|220.66777|220.66777|213.58440125|213.58440125|220.8344375|220.8344375|212.5010625|212.5010625|44318320
1081915200000|2004-04-14 04:00:00|212.5010625|212.5010625|214.66774|214.66774|218.66776|218.66776|210.08438375|210.08438375|51200992
1082001600000|2004-04-15 04:00:00|211.75105875|211.75105875|203.41768375|203.41768375|212.66773|212.66773|202.5010125|202.5010125|82823812
1082088000000|2004-04-16 04:00:00|201.667675|201.667675|196.75098375|196.75098375|202.66768|202.66768|196.334315|196.334315|65484908
1082347200000|2004-04-19 04:00:00|196.8343175|196.8343175|196.5009825|196.5009825|197.91765625|197.91765625|193.000965|193.000965|52279176
1082433600000|2004-04-20 04:00:00|197.000985|197.000985|188.1676075|188.1676075|199.1676625|199.1676625|188.08427375|188.08427375|51395836
1082520000000|2004-04-21 04:00:00|188.66761|188.66761|188.41760875|188.41760875|195.000975|195.000975|187.000935|187.000935|68885100
1082606400000|2004-04-22 04:00:00|187.41760375|187.41760375|189.5009475|189.5009475|192.66763|192.66763|182.75091375|182.75091375|69570588
1082692800000|2004-04-23 04:00:00|191.8342925|191.8342925|193.667635|193.667635|196.91765125|196.91765125|191.25095625|191.25095625|44392492
1082952000000|2004-04-26 04:00:00|194.08430375|194.08430375|186.08426375|186.08426375|194.91764125|194.91764125|185.58426125|185.58426125|43000152
1083038400000|2004-04-27 04:00:00|187.58427125|187.58427125|184.5009225|184.5009225|193.25096625|193.25096625|183.8342525|183.8342525|49469836
1083124800000|2004-04-28 04:00:00|184.58425625|184.58425625|183.75091875|183.75091875|187.41760375|187.41760375|182.334245|182.334245|46876780
1083211200000|2004-04-29 04:00:00|182.75091375|182.75091375|178.66756|178.66756|183.91758625|183.91758625|176.25088125|176.25088125|64515852
1083297600000|2004-04-30 04:00:00|178.5008925|178.5008925|171.000855|171.000855|178.75089375|178.75089375|170.334185|170.334185|51315652
1083556800000|2004-05-03 04:00:00|172.8341975|172.8341975|168.8341775|168.8341775|174.58420625|174.58420625|165.8341625|165.8341625|61069336
1083643200000|2004-05-04 04:00:00|171.25085625|171.25085625|179.58423125|179.58423125|181.75090875|181.75090875|170.8341875|170.8341875|77245088
1083729600000|2004-05-05 04:00:00|179.75089875|179.75089875|181.08423875|181.08423875|182.66758|182.66758|178.25089125|178.25089125|46437880
1083816000000|2004-05-06 04:00:00|179.1675625|179.1675625|182.58424625|182.58424625|184.00092|184.00092|175.41754375|175.41754375|72492476
1083902400000|2004-05-07 04:00:00|187.91760625|187.91760625|184.00092|184.00092|191.41762375|191.41762375|183.000915|183.000915|95711880
1084161600000|2004-05-10 04:00:00|179.33423|179.33423|176.8342175|176.8342175|181.000905|181.000905|172.91753125|172.91753125|66911904
1084248000000|2004-05-11 04:00:00|179.08422875|179.08422875|181.1675725|181.1675725|182.91758125|182.91758125|178.334225|178.334225|40016616
1084334400000|2004-05-12 04:00:00|180.334235|180.334235|178.66756|178.66756|180.41756875|180.41756875|172.41752875|172.41752875|48231644
1084420800000|2004-05-13 04:00:00|177.1675525|177.1675525|179.25089625|179.25089625|182.5009125|182.5009125|176.66755|176.66755|34808296
1084507200000|2004-05-14 04:00:00|180.0009|180.0009|179.25089625|179.25089625|183.1675825|183.1675825|178.334225|178.334225|45899420
1084766400000|2004-05-17 04:00:00|176.66755|176.66755|176.41754875|176.41754875|179.000895|179.000895|173.75086875|173.75086875|30847152
1084852800000|2004-05-18 04:00:00|178.00089|178.00089|179.25089625|179.25089625|181.33424|181.33424|177.33422|177.33422|20441860
1084939200000|2004-05-19 04:00:00|183.25091625|183.25091625|178.8342275|178.8342275|185.8342625|185.8342625|177.91755625|177.91755625|49826256
1085025600000|2004-05-20 04:00:00|178.5008925|178.5008925|176.25088125|176.25088125|181.5009075|181.5009075|175.33421|175.33421|42149344
1085112000000|2004-05-21 04:00:00|178.334225|178.334225|176.66755|176.66755|178.58422625|178.58422625|174.25087125|174.25087125|28209048
1085371200000|2004-05-24 04:00:00|176.334215|176.334215|176.08421375|176.08421375|178.08422375|178.08422375|174.00087|174.00087|30166876
1085457600000|2004-05-25 04:00:00|176.8342175|176.8342175|183.75091875|183.75091875|184.58425625|184.58425625|173.25086625|173.25086625|68134864
1085544000000|2004-05-26 04:00:00|183.08424875|183.08424875|187.5009375|187.5009375|190.00095|190.00095|182.66758|182.66758|52459404
1085630400000|2004-05-27 04:00:00|190.58428625|190.58428625|188.08427375|188.08427375|193.41763375|193.41763375|187.8342725|187.8342725|55654316
1085716800000|2004-05-28 04:00:00|190.00095|190.00095|195.41764375|195.41764375|196.5009825|196.5009825|188.91761125|188.91761125|63813184
1086062400000|2004-06-01 04:00:00|192.58429625|192.58429625|195.25097625|195.25097625|197.25098625|197.25098625|191.8342925|191.8342925|31861004
1086148800000|2004-06-02 04:00:00|200.8343375|200.8343375|193.75096875|193.75096875|200.91767125|200.91767125|193.58430125|193.58430125|64378548
1086235200000|2004-06-03 04:00:00|193.8343025|193.8343025|184.41758875|184.41758875|194.25097125|194.25097125|183.8342525|183.8342525|70126424
1086321600000|2004-06-04 04:00:00|188.1676075|188.1676075|182.58424625|182.58424625|188.58427625|188.58427625|182.41757875|182.41757875|64975220
1086580800000|2004-06-07 04:00:00|185.41759375|185.41759375|187.000935|187.000935|189.08427875|189.08427875|183.25091625|183.25091625|57244872
1086667200000|2004-06-08 04:00:00|185.8342625|185.8342625|183.667585|183.667585|186.25093125|186.25093125|180.91757125|180.91757125|61462432
1086753600000|2004-06-09 04:00:00|184.75092375|184.75092375|175.08420875|175.08420875|185.000925|185.000925|174.5008725|174.5008725|49840284
1086840000000|2004-06-10 04:00:00|176.66755|176.66755|173.3342|173.3342|178.25089125|178.25089125|171.75085875|171.75085875|56450464
1087185600000|2004-06-14 04:00:00|172.41752875|172.41752875|167.91750625|167.91750625|172.41752875|172.41752875|166.58416625|166.58416625|42475500
1087272000000|2004-06-15 04:00:00|170.8341875|170.8341875|170.41751875|170.41751875|173.000865|173.000865|168.8341775|168.8341775|40117452
1087358400000|2004-06-16 04:00:00|169.91751625|169.91751625|167.75083875|167.75083875|171.000855|171.000855|167.08416875|167.08416875|25260088
1087444800000|2004-06-17 04:00:00|166.91750125|166.91750125|164.41748875|164.41748875|170.75085375|170.75085375|163.58415125|163.58415125|48239744
1087531200000|2004-06-18 04:00:00|165.08415875|165.08415875|164.66749|164.66749|169.25084625|169.25084625|162.5008125|162.5008125|53524064
1087790400000|2004-06-21 04:00:00|164.91749125|164.91749125|161.75080875|161.75080875|167.5008375|167.5008375|160.66747|160.66747|26720432
1087876800000|2004-06-22 04:00:00|162.5008125|162.5008125|166.334165|166.334165|167.08416875|167.08416875|161.58414125|161.58414125|43343312
1087963200000|2004-06-23 04:00:00|165.8341625|165.8341625|169.1675125|169.1675125|169.8341825|169.8341825|165.41749375|165.41749375|26465876
1088049600000|2004-06-24 04:00:00|173.667535|173.667535|167.667505|167.667505|174.25087125|174.25087125|166.41749875|166.41749875|59077972
1088136000000|2004-06-25 04:00:00|166.8341675|166.8341675|168.75084375|168.75084375|170.75085375|170.75085375|166.8341675|166.8341675|33505860
1088395200000|2004-06-28 04:00:00|171.1675225|171.1675225|167.33417|167.33417|171.75085875|171.75085875|166.6675|166.6675|35336856
1088481600000|2004-06-29 04:00:00|168.334175|168.334175|173.08419875|173.08419875|173.3342|173.3342|167.667505|167.667505|36386060
1088568000000|2004-06-30 04:00:00|168.5008425|168.5008425|170.58418625|170.58418625|173.25086625|173.25086625|168.5008425|168.5008425|32996520
1088654400000|2004-07-01 04:00:00|172.5008625|172.5008625|162.75081375|162.75081375|172.75086375|172.75086375|162.5008125|162.5008125|50661800
1088740800000|2004-07-02 04:00:00|164.4091555|164.4091555|160.5008025|160.5008025|164.58415625|164.58415625|159.25079625|159.25079625|29496272
1089086400000|2004-07-06 04:00:00|160.25080125|160.25080125|151.08408875|151.08408875|160.25080125|160.25080125|149.33408|149.33408|57537960
1089172800000|2004-07-07 04:00:00|153.000765|153.000765|151.8340925|151.8340925|156.1674475|156.1674475|151.08408875|151.08408875|34460740
1089259200000|2004-07-08 04:00:00|150.41741875|150.41741875|147.1674025|147.1674025|152.91743125|152.91743125|146.91740125|146.91740125|43024260
1089345600000|2004-07-09 04:00:00|147.08406875|147.08406875|140.8340375|140.8340375|147.1674025|147.1674025|138.08402375|138.08402375|111479980
1089604800000|2004-07-12 04:00:00|136.91735125|136.91735125|137.58402125|137.58402125|140.8340375|140.8340375|135.75067875|135.75067875|67612412
1089691200000|2004-07-13 04:00:00|139.25069625|139.25069625|137.33402|137.33402|141.667375|141.667375|135.8340125|135.8340125|56751508
1089777600000|2004-07-14 04:00:00|132.5006625|132.5006625|131.25065625|131.25065625|136.1673475|136.1673475|128.58397625|128.58397625|90166168
1089864000000|2004-07-15 04:00:00|132.58399625|132.58399625|130.333985|130.333985|134.00067|134.00067|129.5006475|129.5006475|61195792
1089950400000|2004-07-16 04:00:00|134.1673375|134.1673375|126.5006325|126.5006325|134.5006725|134.5006725|126.5006325|126.5006325|46486816
1090209600000|2004-07-19 04:00:00|128.333975|128.333975|127.91730625|127.91730625|129.33398|129.33398|125.08395875|125.08395875|46109516
1090296000000|2004-07-20 04:00:00|127.8339725|127.8339725|130.5006525|130.5006525|131.000655|131.000655|126.58396625|126.58396625|34223048
1090382400000|2004-07-21 04:00:00|132.5006625|132.5006625|122.58394625|122.58394625|132.66733|132.66733|122.1672775|122.1672775|61341004
1090468800000|2004-07-22 04:00:00|123.25061625|123.25061625|125.1672925|125.1672925|125.8339625|125.8339625|120.0006|120.0006|52230468
1090555200000|2004-07-23 04:00:00|126.00063|126.00063|121.8339425|121.8339425|126.1672975|126.1672975|121.000605|121.000605|37149928
1090814400000|2004-07-26 04:00:00|123.33395|123.33395|118.41725875|118.41725875|124.5006225|124.5006225|117.25058625|117.25058625|50325048
1090900800000|2004-07-27 04:00:00|117.1672525|117.1672525|122.333945|122.333945|122.66728|122.66728|115.33391|115.33391|79006824
1090987200000|2004-07-28 04:00:00|122.08394375|122.08394375|119.25059625|119.25059625|122.5006125|122.5006125|115.8339125|115.8339125|50522732
1091073600000|2004-07-29 04:00:00|120.333935|120.333935|127.08396875|127.08396875|130.1673175|130.1673175|120.333935|120.333935|74746988
1091160000000|2004-07-30 04:00:00|126.91730125|126.91730125|128.5006425|128.5006425|130.8339875|130.8339875|125.25062625|125.25062625|40400172
1091419200000|2004-08-02 04:00:00|128.25064125|128.25064125|130.1673175|130.1673175|130.66732|130.66732|126.41729875|126.41729875|42129472
1091505600000|2004-08-03 04:00:00|130.75065375|130.75065375|123.41728375|123.41728375|130.8339875|130.8339875|122.41727875|122.41727875|74226084
1091592000000|2004-08-04 04:00:00|123.33395|123.33395|124.75062375|124.75062375|125.91729625|125.91729625|121.91727625|121.91727625|50795156
1091678400000|2004-08-05 04:00:00|125.41729375|125.41729375|121.33394|121.33394|126.6673|126.6673|119.1672625|119.1672625|89860624
1091764800000|2004-08-06 04:00:00|84.1670875|84.1670875|78.58372625|78.58372625|85.000425|85.000425|77.5003875|77.5003875|509206352
1092024000000|2004-08-09 04:00:00|80.8337375|80.8337375|82.08374375|82.08374375|83.91708625|83.91708625|79.25039625|79.25039625|158273256
1092110400000|2004-08-10 04:00:00|87.000435|87.000435|88.58377625|88.58377625|89.41711375|89.41711375|85.25042625|85.25042625|205224172
1092196800000|2004-08-11 04:00:00|86.8337675|86.8337675|86.00043|86.00043|87.41710375|87.41710375|85.41709375|85.41709375|96451760
1092283200000|2004-08-12 04:00:00|86.25043125|86.25043125|84.00042|84.00042|86.5004325|86.5004325|83.8337525|83.8337525|65487692
1092369600000|2004-08-13 04:00:00|85.8337625|85.8337625|87.5004375|87.5004375|88.08377375|88.08377375|85.25042625|85.25042625|81572064
1092628800000|2004-08-16 04:00:00|86.5004325|86.5004325|86.6671|86.6671|88.8337775|88.8337775|86.00043|86.00043|53206904
1092715200000|2004-08-17 04:00:00|88.58377625|88.58377625|91.41712375|91.41712375|91.91712625|91.91712625|87.75043875|87.75043875|74520044
1092801600000|2004-08-18 04:00:00|91.8337925|91.8337925|97.5004875|97.5004875|97.5004875|97.5004875|91.08378875|91.08378875|87318604
1092888000000|2004-08-19 04:00:00|96.5004825|96.5004825|97.1671525|97.1671525|98.66716|98.66716|95.667145|95.667145|72439280
1092974400000|2004-08-20 04:00:00|96.66715|96.66715|102.91718125|102.91718125|104.333855|104.333855|96.333815|96.333815|119945460
1093233600000|2004-08-23 04:00:00|105.1671925|105.1671925|105.1671925|105.1671925|106.25053125|106.25053125|104.00052|104.00052|80009716
1093320000000|2004-08-24 04:00:00|106.6672|106.6672|101.25050625|101.25050625|107.1672025|107.1672025|99.25049625|99.25049625|93968480
1093406400000|2004-08-25 04:00:00|103.5005175|103.5005175|105.58386125|105.58386125|106.333865|106.333865|101.58384125|101.58384125|72175580
1093492800000|2004-08-26 04:00:00|105.25052625|105.25052625|105.8338625|105.8338625|106.5005325|106.5005325|104.58385625|104.58385625|61308400
1093579200000|2004-08-27 04:00:00|105.91719625|105.91719625|107.8338725|107.8338725|109.33388|109.33388|105.8338625|105.8338625|56512096
1093838400000|2004-08-30 04:00:00|107.667205|107.667205|104.25052125|104.25052125|108.00054|108.00054|104.15885425|104.15885425|62815772
1093924800000|2004-08-31 04:00:00|104.66719|104.66719|103.8338525|103.8338525|105.1671925|105.1671925|100.58383625|100.58383625|58740772
1094011200000|2004-09-01 04:00:00|102.5005125|102.5005125|105.8338625|105.8338625|107.33387|107.33387|101.1671725|101.1671725|59204592
1094097600000|2004-09-02 04:00:00|106.4088655|106.4088655|110.1672175|110.1672175|111.000555|111.000555|105.33386|105.33386|77109452
1094184000000|2004-09-03 04:00:00|106.8338675|106.8338675|106.8338675|106.8338675|109.000545|109.000545|105.91719625|105.91719625|71505216
1094529600000|2004-09-07 04:00:00|107.58387125|107.58387125|104.8338575|104.8338575|109.75054875|109.75054875|103.41718375|103.41718375|72757832
1094616000000|2004-09-08 04:00:00|104.8338575|104.8338575|102.66718|102.66718|105.8338625|105.8338625|102.41717875|102.41717875|83659620
1094702400000|2004-09-09 04:00:00|105.1671925|105.1671925|112.91723125|112.91723125|114.75057375|114.75057375|104.66719|104.66719|129978680
1094788800000|2004-09-10 04:00:00|111.000555|111.000555|117.25058625|117.25058625|117.8339225|117.8339225|110.66722|110.66722|103987352
1095048000000|2004-09-13 04:00:00|117.08391875|117.08391875|119.5005975|119.5005975|121.8339425|121.8339425|116.91725125|116.91725125|96689180
1095134400000|2004-09-14 04:00:00|118.41725875|118.41725875|120.0006|120.0006|120.8339375|120.8339375|117.5005875|117.5005875|68520040
1095220800000|2004-09-15 04:00:00|116.25058125|116.25058125|113.3339|113.3339|116.66725|116.66725|111.8338925|111.8338925|116642008
1095307200000|2004-09-16 04:00:00|115.25057625|115.25057625|117.58392125|117.58392125|118.75059375|118.75059375|114.8339075|114.8339075|81004176
1095393600000|2004-09-17 04:00:00|118.5005925|118.5005925|122.41727875|122.41727875|123.04811525|123.04811525|117.5005875|117.5005875|101171888
1095652800000|2004-09-20 04:00:00|120.0006|120.0006|122.25061125|122.25061125|125.75062875|125.75062875|118.5005925|118.5005925|79475252
1095739200000|2004-09-21 04:00:00|124.00062|124.00062|125.5006275|125.5006275|126.5006325|126.5006325|123.5006175|123.5006175|50389584
1095825600000|2004-09-22 04:00:00|123.1672825|123.1672825|119.667265|119.667265|125.1672925|125.1672925|119.08392875|119.08392875|62605220
1095912000000|2004-09-23 04:00:00|121.08393875|121.08393875|120.75060375|120.75060375|121.41727375|121.41727375|117.58392125|117.58392125|57871496
1095998400000|2004-09-24 04:00:00|121.2589395|121.2589395|117.08391875|117.08391875|121.41727375|121.41727375|115.33391|115.33391|47648508
1096257600000|2004-09-27 04:00:00|116.1672475|116.1672475|115.000575|115.000575|117.5005875|117.5005875|112.91723125|112.91723125|40667184
1096344000000|2004-09-28 04:00:00|114.25057125|114.25057125|116.66725|116.66725|117.667255|117.667255|113.1672325|113.1672325|47516688
1096430400000|2004-09-29 04:00:00|116.58391625|116.58391625|119.5005975|119.5005975|122.8339475|122.8339475|115.08390875|115.08390875|53748820
1096516800000|2004-09-30 04:00:00|120.8339375|120.8339375|121.000605|121.000605|123.75061875|123.75061875|118.58392625|118.58392625|61968876
1096603200000|2004-10-01 04:00:00|121.58394125|121.58394125|126.00063|126.00063|126.6673|126.6673|121.000605|121.000605|59052652
1096862400000|2004-10-04 04:00:00|127.5006375|127.5006375|129.58398125|129.58398125|131.25065625|131.25065625|126.8339675|126.8339675|67416260
1096948800000|2004-10-05 04:00:00|127.41730375|127.41730375|126.6673|126.6673|129.75064875|129.75064875|125.5006275|125.5006275|63324916
1097035200000|2004-10-06 04:00:00|126.41729875|126.41729875|127.1673025|127.1673025|127.75063875|127.75063875|123.5006175|123.5006175|49863552
1097121600000|2004-10-07 04:00:00|129.5006475|129.5006475|127.91730625|127.91730625|132.41732875|132.41732875|127.25063625|127.25063625|79866116
1097208000000|2004-10-08 04:00:00|126.58396625|126.58396625|120.91727125|120.91727125|127.08396875|127.08396875|119.8339325|119.8339325|69341208
1097467200000|2004-10-11 04:00:00|121.08393875|121.08393875|121.08393875|121.08393875|123.5006175|123.5006175|118.91726125|118.91726125|37404784
1097553600000|2004-10-12 04:00:00|117.000585|117.000585|119.33393|119.33393|120.25060125|120.25060125|115.08390875|115.08390875|82761136
1097640000000|2004-10-13 04:00:00|122.91728125|122.91728125|118.58392625|118.58392625|124.5006225|124.5006225|117.58392125|117.58392125|67320800
1097726400000|2004-10-14 04:00:00|118.333925|118.333925|115.000575|115.000575|119.667265|119.667265|114.1672375|114.1672375|50224596
1097812800000|2004-10-15 04:00:00|115.25057625|115.25057625|111.8338925|111.8338925|115.41724375|115.41724375|109.000545|109.000545|128056360
1098072000000|2004-10-18 04:00:00|111.1672225|111.1672225|113.8339025|113.8339025|115.000575|115.000575|110.25055125|110.25055125|57534528
1098158400000|2004-10-19 04:00:00|116.41724875|116.41724875|113.08389875|113.08389875|117.58392125|117.58392125|112.25056125|112.25056125|61873872
1098244800000|2004-10-20 04:00:00|112.75056375|112.75056375|114.41723875|114.41723875|114.91724125|114.91724125|112.08389375|112.08389375|54064204
1098331200000|2004-10-21 04:00:00|115.1672425|115.1672425|117.000585|117.000585|118.5005925|118.5005925|114.66724|114.66724|101426108
1098417600000|2004-10-22 04:00:00|118.08392375|118.08392375|110.66722|110.66722|118.333925|118.333925|110.333885|110.333885|69051684
1098676800000|2004-10-25 04:00:00|109.75054875|109.75054875|111.1672225|111.1672225|113.58390125|113.58390125|109.5005475|109.5005475|55450604
1098763200000|2004-10-26 04:00:00|122.1672775|122.1672775|120.75060375|120.75060375|126.58396625|126.58396625|118.08392375|118.08392375|245649316
1098849600000|2004-10-27 04:00:00|120.0006|120.0006|124.08395375|124.08395375|126.333965|126.333965|118.58392625|118.58392625|107650296
1098936000000|2004-10-28 04:00:00|122.41727875|122.41727875|122.75061375|122.75061375|125.000625|125.000625|121.58394125|121.58394125|56158252
1099022400000|2004-10-29 04:00:00|121.58394125|121.58394125|120.58393625|120.58393625|123.25061625|123.25061625|119.5005975|119.5005975|74330688
1099285200000|2004-11-01 05:00:00|122.1672775|122.1672775|123.1672825|123.1672825|123.25061625|123.25061625|120.66727|120.66727|65505728
1099371600000|2004-11-02 05:00:00|122.41727875|122.41727875|124.91729125|124.91729125|127.5006375|127.5006375|121.8339425|121.8339425|109615176
1099458000000|2004-11-03 05:00:00|129.667315|129.667315|126.08396375|126.08396375|130.41731875|130.41731875|125.41729375|125.41729375|91079160
1099544400000|2004-11-04 05:00:00|125.91729625|125.91729625|128.41730875|128.41730875|130.00065|130.00065|124.333955|124.333955|111500224
1099630800000|2004-11-05 05:00:00|147.667405|147.667405|147.000735|147.000735|156.41744875|156.41744875|145.33406|145.33406|384950872
1099890000000|2004-11-08 05:00:00|145.3898935|145.3898935|148.58407625|148.58407625|150.58408625|150.58408625|144.75072375|144.75072375|71947368
1099976400000|2004-11-09 05:00:00|146.334065|146.334065|147.667405|147.667405|149.8340825|149.8340825|146.25073125|146.25073125|61646652
1100062800000|2004-11-10 05:00:00|147.5007375|147.5007375|147.667405|147.667405|149.08407875|149.08407875|146.8340675|146.8340675|64714632
1100149200000|2004-11-11 05:00:00|148.58407625|148.58407625|150.58408625|150.58408625|150.58408625|150.58408625|147.58407125|147.58407125|50742404
1100235600000|2004-11-12 05:00:00|152.91743125|152.91743125|150.8340875|150.8340875|153.3341|153.3341|149.33408|149.33408|64768284
1100494800000|2004-11-15 05:00:00|149.33408|149.33408|153.08409875|153.08409875|154.1674375|154.1674375|148.41740875|148.41740875|53672716
1100581200000|2004-11-16 05:00:00|153.58410125|153.58410125|152.58409625|152.58409625|155.25077625|155.25077625|149.75074875|149.75074875|47308488
1100667600000|2004-11-17 05:00:00|154.41743875|154.41743875|155.1674425|155.1674425|159.2341295|159.2341295|153.5007675|153.5007675|60353540
1100754000000|2004-11-18 05:00:00|156.41744875|156.41744875|157.1674525|157.1674525|158.5007925|158.5007925|153.25076625|153.25076625|53368568
1100840400000|2004-11-19 05:00:00|169.1675125|169.1675125|158.00079|158.00079|171.08418875|171.08418875|156.75078375|156.75078375|212802264
1101099600000|2004-11-22 05:00:00|158.58412625|158.58412625|162.5008125|162.5008125|162.5008125|162.5008125|157.08411875|157.08411875|73740324
1101186000000|2004-11-23 05:00:00|161.1674725|161.1674725|163.1674825|163.1674825|164.91749125|164.91749125|159.8341325|159.8341325|67688468
1101272400000|2004-11-24 05:00:00|163.000815|163.000815|163.8341525|163.8341525|166.5008325|166.5008325|162.58414625|162.58414625|42893196
1101445200000|2004-11-26 05:00:00|164.58415625|164.58415625|165.5008275|165.5008275|167.000835|167.000835|163.1674825|163.1674825|35081092
1101704400000|2004-11-29 05:00:00|166.75083375|166.75083375|162.25081125|162.25081125|167.91750625|167.91750625|160.8341375|160.8341375|70598080
1101790800000|2004-11-30 05:00:00|162.91748125|162.91748125|159.41746375|159.41746375|163.08414875|163.08414875|158.5007925|158.5007925|57707792
1101877200000|2004-12-01 05:00:00|160.66747|160.66747|163.41748375|163.41748375|163.41748375|163.41748375|159.667465|159.667465|51461560
1101963600000|2004-12-02 05:00:00|161.8341425|161.8341425|165.58416125|165.58416125|166.8341675|166.8341675|160.58413625|160.58413625|76507464
1102050000000|2004-12-03 05:00:00|169.58418125|169.58418125|172.75086375|172.75086375|175.000875|175.000875|169.000845|169.000845|134742788
1102309200000|2004-12-06 05:00:00|173.58420125|173.58420125|181.000905|181.000905|182.41757875|182.41757875|170.5008525|170.5008525|97094980
1102395600000|2004-12-07 05:00:00|191.58429125|191.58429125|190.08428375|190.08428375|208.00104|208.00104|187.8342725|187.8342725|292796976
1102482000000|2004-12-08 05:00:00|193.000965|193.000965|192.334295|192.334295|195.8343125|195.8343125|190.8342875|190.8342875|90942672
1102568400000|2004-12-09 05:00:00|188.41760875|188.41760875|190.58428625|190.58428625|192.58429625|192.58429625|185.25092625|185.25092625|87011636
1102654800000|2004-12-10 05:00:00|195.000975|195.000975|194.25097125|194.25097125|196.334315|196.334315|193.08429875|193.08429875|65344208
1102914000000|2004-12-13 05:00:00|191.33429|191.33429|188.91761125|188.91761125|193.8343025|193.8343025|188.00094|188.00094|73853472
1103000400000|2004-12-14 05:00:00|189.08427875|189.08427875|192.75096375|192.75096375|192.91763125|192.91763125|188.75094375|188.75094375|51340684
1103086800000|2004-12-15 05:00:00|194.62597325|194.62597325|194.5009725|194.5009725|195.08430875|195.08430875|191.667625|191.667625|43311476
1103173200000|2004-12-16 05:00:00|200.75100375|200.75100375|197.08431875|197.08431875|207.1677025|207.1677025|196.75098375|196.75098375|152425924
1103259600000|2004-12-17 05:00:00|200.75100375|200.75100375|192.15929425|192.15929425|201.58434125|201.58434125|189.91761625|189.91761625|125115908
1103518800000|2004-12-20 05:00:00|194.41763875|194.41763875|190.08428375|190.08428375|197.41765375|197.41765375|189.08427875|189.08427875|89887156
1103605200000|2004-12-21 05:00:00|190.08428375|190.08428375|191.5009575|191.5009575|192.8342975|192.8342975|185.41759375|185.41759375|89967676
1103691600000|2004-12-22 05:00:00|195.33431|195.33431|191.75095875|191.75095875|196.25098125|196.25098125|191.33429|191.33429|42303472
1103778000000|2004-12-23 05:00:00|190.66762|190.66762|192.25096125|192.25096125|194.41763875|194.41763875|189.75094875|189.75094875|36696668
1104123600000|2004-12-27 05:00:00|194.91764125|194.91764125|190.58428625|190.58428625|195.75097875|195.75097875|189.58428125|189.58428125|30824448
1104210000000|2004-12-28 05:00:00|191.000955|191.000955|189.58428125|189.58428125|192.5009625|192.5009625|188.8342775|188.8342775|29193968
1104296400000|2004-12-29 05:00:00|189.000945|189.000945|191.25095625|191.25095625|193.58430125|193.58430125|188.5009425|188.5009425|29508104
1104382800000|2004-12-30 05:00:00|191.33429|191.33429|190.5009525|190.5009525|192.91763125|192.91763125|189.667615|189.667615|26292108
1104469200000|2004-12-31 05:00:00|193.25096625|193.25096625|196.334315|196.334315|197.33432|197.33432|192.5009625|192.5009625|57606200
1104728400000|2005-01-03 05:00:00|203.1676825|203.1676825|196.5009825|196.5009825|206.00103|206.00103|195.667645|195.667645|106835992
1104814800000|2005-01-04 05:00:00|197.91765625|197.91765625|187.25093625|187.25093625|198.25099125|198.25099125|184.25092125|184.25092125|79061856
1104901200000|2005-01-05 05:00:00|185.25092625|185.25092625|189.000945|189.000945|191.25095625|191.25095625|184.25092125|184.25092125|72512432
1104987600000|2005-01-06 05:00:00|192.334295|192.334295|187.1676025|187.1676025|194.58430625|194.58430625|185.8342625|185.8342625|56953740
1105074000000|2005-01-07 05:00:00|187.58427125|187.58427125|183.58425125|183.58425125|189.000945|189.000945|180.8342375|180.8342375|76307712
1105333200000|2005-01-10 05:00:00|183.75091875|183.75091875|184.00092|184.00092|185.8342625|185.8342625|182.91758125|182.91758125|58089764
1105419600000|2005-01-11 05:00:00|182.25091125|182.25091125|178.334225|178.334225|183.25091625|183.25091625|175.58421125|175.58421125|109692900
1105506000000|2005-01-12 05:00:00|180.08423375|180.08423375|176.8342175|176.8342175|180.58423625|180.58423625|172.5008625|172.5008625|105902288
1105592400000|2005-01-13 05:00:00|177.25088625|177.25088625|178.66756|178.66756|183.33425|183.33425|173.3342|173.3342|89877592
1105678800000|2005-01-14 05:00:00|182.00091|182.00091|179.25089625|179.25089625|182.41757875|182.41757875|177.5008875|177.5008875|57398064
1106024400000|2005-01-18 05:00:00|177.25088625|177.25088625|182.08424375|182.08424375|182.5009125|182.5009125|176.8342175|176.8342175|46484620
1106110800000|2005-01-19 05:00:00|182.91758125|182.91758125|177.91755625|177.91755625|183.33425|183.33425|177.1675525|177.1675525|33831704
1106197200000|2005-01-20 05:00:00|174.334205|174.334205|178.334225|178.334225|182.66758|182.66758|174.334205|174.334205|64025304
1106283600000|2005-01-21 05:00:00|178.58422625|178.58422625|178.66756|178.66756|182.1675775|182.1675775|178.00089|178.00089|59629248
1106542800000|2005-01-24 05:00:00|177.667555|177.667555|171.5008575|171.5008575|180.25090125|180.25090125|170.5008525|170.5008525|46384376
1106629200000|2005-01-25 05:00:00|172.41752875|172.41752875|174.5008725|174.5008725|176.91755125|176.91755125|171.25085625|171.25085625|43969652
1106715600000|2005-01-26 05:00:00|175.000875|175.000875|176.75088375|176.75088375|179.1675625|179.1675625|172.1675275|172.1675275|43016052
1106802000000|2005-01-27 05:00:00|177.08421875|177.08421875|190.91762125|190.91762125|191.75095875|191.75095875|176.00088|176.00088|100744044
1106888400000|2005-01-28 05:00:00|191.667625|191.667625|190.66762|190.66762|192.41762875|192.41762875|186.5009325|186.5009325|67226864
1107147600000|2005-01-31 05:00:00|192.25096125|192.25096125|191.000955|191.000955|194.58430625|194.58430625|188.334275|188.334275|56322940
1107234000000|2005-02-01 05:00:00|190.8342875|190.8342875|194.58430625|194.58430625|195.41764375|195.41764375|189.667615|189.667615|51812572
1107320400000|2005-02-02 05:00:00|202.25101125|202.25101125|205.41769375|205.41769375|207.001035|207.001035|196.5009825|196.5009825|203324352
1107406800000|2005-02-03 05:00:00|203.25101625|203.25101625|203.25101625|203.25101625|204.66769|204.66769|200.41766875|200.41766875|69867500
1107493200000|2005-02-04 05:00:00|203.33435|203.33435|214.91774125|214.91774125|215.5010775|215.5010775|203.25101625|203.25101625|80723464
1107752400000|2005-02-07 05:00:00|215.1677425|215.1677425|212.334395|212.334395|219.1677625|219.1677625|210.41771875|210.41771875|52178340
1107838800000|2005-02-08 05:00:00|211.001055|211.001055|214.41773875|214.41773875|217.8344225|217.8344225|210.334385|210.334385|45587868
1107925200000|2005-02-09 05:00:00|215.001075|215.001075|206.91770125|206.91770125|215.667745|215.667745|205.8343625|205.8343625|78489768
1108011600000|2005-02-10 05:00:00|208.00104|208.00104|211.75105875|211.75105875|212.8343975|212.8343975|207.25103625|207.25103625|60311204
1108098000000|2005-02-11 05:00:00|210.41771875|210.41771875|217.91775625|217.91775625|219.5010975|219.5010975|209.667715|209.667715|55773104
1108357200000|2005-02-14 05:00:00|217.8344225|217.8344225|213.3344|213.3344|218.66776|218.66776|212.5010625|212.5010625|43335776
1108443600000|2005-02-15 05:00:00|214.75107375|214.75107375|215.25107625|215.25107625|222.08444375|222.08444375|214.41773875|214.41773875|75988588
1108530000000|2005-02-16 05:00:00|214.58440625|214.58440625|214.5010725|214.5010725|217.667755|217.667755|210.66772|210.66772|46727848
1108616400000|2005-02-17 05:00:00|217.41775375|217.41775375|212.58439625|212.58439625|217.5010875|217.5010875|210.91772125|210.91772125|123261700
1108702800000|2005-02-18 05:00:00|228.91781125|228.91781125|235.58451125|235.58451125|235.8345125|235.8345125|222.58444625|222.58444625|313375420
1109048400000|2005-02-22 05:00:00|234.00117|234.00117|238.58452625|238.58452625|244.08455375|244.08455375|231.91782625|231.91782625|142154228
1109134800000|2005-02-23 05:00:00|234.75117375|234.75117375|230.82615425|230.82615425|237.667855|237.667855|227.001135|227.001135|110811128
1109221200000|2005-02-24 05:00:00|227.667805|227.667805|236.91785125|236.91785125|237.25118625|237.25118625|227.667805|227.667805|69549960
1109307600000|2005-02-25 05:00:00|237.25118625|237.25118625|240.334535|240.334535|241.58454125|241.58454125|234.66784|234.66784|52515540
1109566800000|2005-02-28 05:00:00|239.1678625|239.1678625|241.58454125|241.58454125|241.667875|241.667875|237.08451875|237.08451875|75838468
1109653200000|2005-03-01 05:00:00|242.66788|242.66788|241.001205|241.001205|246.6679|246.6679|238.58452625|238.58452625|73754016
1109739600000|2005-03-02 05:00:00|238.334525|238.334525|233.91783625|233.91783625|239.667865|239.667865|232.5011625|232.5011625|94770520
1109826000000|2005-03-03 05:00:00|233.3345|233.3345|230.75115375|230.75115375|234.8345075|234.8345075|227.33447|227.33447|76147632
1109912400000|2005-03-04 05:00:00|231.41782375|231.41782375|229.75114875|229.75114875|233.41783375|233.41783375|227.8344725|227.8344725|59312100
1110171600000|2005-03-07 05:00:00|230.75115375|230.75115375|232.08449375|232.08449375|236.91785125|236.91785125|229.1678125|229.1678125|51162176
1110258000000|2005-03-08 05:00:00|231.5011575|231.5011575|220.334435|220.334435|232.00116|232.00116|218.8344275|218.8344275|133249708
1110344400000|2005-03-09 05:00:00|218.91776125|218.91776125|214.58440625|214.58440625|223.001115|223.001115|213.91773625|213.91773625|91013028
1110430800000|2005-03-10 05:00:00|215.25107625|215.25107625|214.5010725|214.5010725|217.1677525|217.1677525|211.08438875|211.08438875|68983860
1110517200000|2005-03-11 05:00:00|216.41774875|216.41774875|209.667715|209.667715|216.75108375|216.75108375|207.75103875|207.75103875|73232884
1110776400000|2005-03-14 05:00:00|214.00107|214.00107|215.58441125|215.58441125|216.5010825|216.5010825|212.5010625|212.5010625|56856936
1110862800000|2005-03-15 05:00:00|216.66775|216.66775|211.25105625|211.25105625|218.75109375|218.75109375|211.08438875|211.08438875|37859280
1110949200000|2005-03-16 05:00:00|210.41771875|210.41771875|207.667705|207.667705|213.744402|213.744402|207.58437125|207.58437125|53559908
1111035600000|2005-03-17 05:00:00|208.334375|208.334375|205.58436125|205.58436125|209.08437875|209.08437875|205.08435875|205.08435875|44277220
1111122000000|2005-03-18 05:00:00|205.75102875|205.75102875|201.41767375|201.41767375|206.41769875|206.41769875|197.667655|197.667655|64692036
1111381200000|2005-03-21 05:00:00|201.33434|201.33434|208.334375|208.334375|208.8343775|208.8343775|200.08433375|200.08433375|65527244
1111467600000|2005-03-22 05:00:00|208.5010425|208.5010425|204.58435625|204.58435625|210.41771875|210.41771875|203.8343525|203.8343525|62959460
1111554000000|2005-03-23 05:00:00|204.334355|204.334355|209.001045|209.001045|210.41771875|210.41771875|203.91768625|203.91768625|73708920
1111640400000|2005-03-24 05:00:00|209.58438125|209.58438125|209.41771375|209.41771375|215.25107625|215.25107625|209.25104625|209.25104625|86670728
1111986000000|2005-03-28 05:00:00|209.5010475|209.5010475|207.08436875|207.08436875|212.5010625|212.5010625|205.08435875|205.08435875|51118124
1112072400000|2005-03-29 05:00:00|206.8343675|206.8343675|202.5010125|202.5010125|209.1677125|209.1677125|201.58434125|201.58434125|58857124
1112158800000|2005-03-30 05:00:00|202.58434625|202.58434625|202.5010125|202.5010125|205.41769375|205.41769375|195.58431125|195.58431125|86791064
1112245200000|2005-03-31 05:00:00|201.33434|201.33434|198.00099|198.00099|202.75101375|202.75101375|197.08431875|197.08431875|52259556
1112331600000|2005-04-01 05:00:00|200.41766875|200.41766875|196.08431375|196.08431375|201.58434125|201.58434125|194.91764125|194.91764125|51294880
1112587200000|2005-04-04 04:00:00|195.000975|195.000975|194.91764125|194.91764125|195.58431125|195.58431125|190.58428625|190.58428625|42200416
1112673600000|2005-04-05 04:00:00|195.000975|195.000975|191.5009575|191.5009575|199.08432875|199.08432875|190.334285|190.334285|43289048
1112760000000|2005-04-06 04:00:00|195.08430875|195.08430875|194.41763875|194.41763875|198.334325|198.334325|193.75096875|193.75096875|56802024
1112846400000|2005-04-07 04:00:00|195.41764375|195.41764375|198.00099|198.00099|200.001|200.001|192.08429375|192.08429375|51567124
1112932800000|2005-04-08 04:00:00|198.8343275|198.8343275|195.41764375|195.41764375|203.25101625|203.25101625|195.000975|195.000975|62165520
1113192000000|2005-04-11 04:00:00|196.8343175|196.8343175|191.58429125|191.58429125|197.5009875|197.5009875|191.000955|191.000955|32875560
1113278400000|2005-04-12 04:00:00|191.000955|191.000955|193.91763625|193.91763625|194.25097125|194.25097125|186.75093375|186.75093375|51255736
1113364800000|2005-04-13 04:00:00|194.1676375|194.1676375|185.8342625|185.8342625|194.66764|194.66764|184.58425625|184.58425625|49864008
1113451200000|2005-04-14 04:00:00|186.25093125|186.25093125|184.334255|184.334255|188.00094|188.00094|183.667585|183.667585|35385408
1113537600000|2005-04-15 04:00:00|182.00091|182.00091|177.91755625|177.91755625|183.33425|183.33425|176.25088125|176.25088125|64124784
1113796800000|2005-04-18 04:00:00|176.8342175|176.8342175|176.66755|176.66755|180.66757|180.66757|175.8342125|175.8342125|47315892
1113883200000|2005-04-19 04:00:00|179.58423125|179.58423125|182.8342475|182.8342475|184.1675875|184.1675875|178.75089375|178.75089375|36657584
1113969600000|2005-04-20 04:00:00|185.91759625|185.91759625|177.25088625|177.25088625|187.08426875|187.08426875|177.08421875|177.08421875|56781784
1114056000000|2005-04-21 04:00:00|180.8342375|180.8342375|187.08426875|187.08426875|187.75093875|187.75093875|179.242563|179.242563|54027508
1114142400000|2005-04-22 04:00:00|185.91759625|185.91759625|185.33426|185.33426|187.1676025|187.1676025|183.1675825|183.1675825|33650492
1114401600000|2005-04-25 04:00:00|186.91760125|186.91760125|188.25094125|188.25094125|189.667615|189.667615|186.00093|186.00093|31905572
1114488000000|2005-04-26 04:00:00|187.91760625|187.91760625|187.41760375|187.41760375|192.25096125|192.25096125|183.58425125|183.58425125|35784300
1114574400000|2005-04-27 04:00:00|182.5009125|182.5009125|180.25090125|180.25090125|183.1675825|183.1675825|176.5008825|176.5008825|60970852
1114660800000|2005-04-28 04:00:00|179.667565|179.667565|180.8342375|180.8342375|183.25091625|183.25091625|177.91755625|177.91755625|37353664
1114747200000|2005-04-29 04:00:00|182.58424625|182.58424625|182.75091375|182.75091375|184.00092|184.00092|174.334205|174.334205|47864664
1115006400000|2005-05-02 04:00:00|184.91759125|184.91759125|182.08424375|182.08424375|187.000935|187.000935|179.33423|179.33423|34970164
1115092800000|2005-05-03 04:00:00|182.25091125|182.25091125|181.08423875|181.08423875|185.58426125|185.58426125|180.334235|180.334235|43982492
1115179200000|2005-05-04 04:00:00|181.91757625|181.91757625|186.8342675|186.8342675|188.1676075|188.1676075|181.33424|181.33424|46928968
1115265600000|2005-05-05 04:00:00|187.91760625|187.91760625|190.5009525|190.5009525|192.8342975|192.8342975|186.91760125|186.91760125|62054616
1115352000000|2005-05-06 04:00:00|192.75096375|192.75096375|193.08429875|193.08429875|193.1676325|193.1676325|188.334275|188.334275|35652240
1115611200000|2005-05-09 04:00:00|193.91763625|193.91763625|196.66765|196.66765|198.00099|198.00099|192.75096375|192.75096375|77241824
1115697600000|2005-05-10 04:00:00|194.1676375|194.1676375|189.000945|189.000945|194.25097125|194.25097125|186.8342675|186.8342675|73746132
1115784000000|2005-05-11 04:00:00|190.00095|190.00095|185.8342625|185.8342625|190.8342875|190.8342875|185.5009275|185.5009275|55671512
1115870400000|2005-05-12 04:00:00|185.8342625|185.8342625|189.91761625|189.91761625|192.41762875|192.41762875|185.667595|185.667595|92759356
1115956800000|2005-05-13 04:00:00|207.08436875|207.08436875|211.08438875|211.08438875|212.25106125|212.25106125|198.334325|198.334325|265110736
1116216000000|2005-05-16 04:00:00|208.58437625|208.58437625|211.8343925|211.8343925|213.25106625|213.25106625|208.5010425|208.5010425|66422220
1116302400000|2005-05-17 04:00:00|210.58438625|210.58438625|214.1677375|214.1677375|215.1677425|215.1677425|210.41771875|210.41771875|63988528
1116388800000|2005-05-18 04:00:00|213.667735|213.667735|215.75107875|215.75107875|216.25108125|216.25108125|211.41772375|211.41772375|55073640
1116475200000|2005-05-19 04:00:00|216.25108125|216.25108125|215.33441|215.33441|217.1677525|217.1677525|212.91773125|212.91773125|45287628
1116561600000|2005-05-20 04:00:00|215.08440875|215.08440875|219.1677625|219.1677625|219.25109625|219.25109625|212.58439625|212.58439625|51713944
1116820800000|2005-05-23 04:00:00|220.66777|220.66777|224.25112125|224.25112125|226.5011325|226.5011325|220.0011|220.0011|70374656
1116907200000|2005-05-24 04:00:00|223.1677825|223.1677825|227.41780375|227.41780375|228.25114125|228.25114125|222.08444375|222.08444375|52580184
1116993600000|2005-05-25 04:00:00|226.91780125|226.91780125|224.5011225|224.5011225|228.08447375|228.08447375|222.34277825|222.34277825|53745232
1117080000000|2005-05-26 04:00:00|226.5011325|226.5011325|230.8344875|230.8344875|232.58449625|232.58449625|226.08446375|226.08446375|79108092
1117166400000|2005-05-27 04:00:00|231.5011575|231.5011575|229.33448|229.33448|231.5011575|231.5011575|226.91780125|226.91780125|32273224
1117512000000|2005-05-31 04:00:00|228.334475|228.334475|225.8344625|225.8344625|230.25115125|230.25115125|222.08444375|222.08444375|76316316
1117598400000|2005-06-01 04:00:00|224.334455|224.334455|228.00114|228.00114|232.08449375|232.08449375|221.667775|221.667775|80020228
1117684800000|2005-06-02 04:00:00|227.08446875|227.08446875|236.41784875|236.41784875|236.41784875|236.41784875|227.08446875|227.08446875|68513464
1117771200000|2005-06-03 04:00:00|235.58451125|235.58451125|235.8345125|235.8345125|237.75118875|237.75118875|233.3345|233.3345|56511808
1118030400000|2005-06-06 04:00:00|231.58449125|231.58449125|233.58450125|233.58450125|236.1678475|236.1678475|231.41782375|231.41782375|54117616
1118116800000|2005-06-07 04:00:00|232.00116|232.00116|227.91780625|227.91780625|235.8345125|235.8345125|227.08446875|227.08446875|97493740
1118203200000|2005-06-08 04:00:00|228.5011425|228.5011425|226.334465|226.334465|231.667825|231.667825|223.91778625|223.91778625|61872576
1118289600000|2005-06-09 04:00:00|224.58445625|224.58445625|235.8345125|235.8345125|235.91784625|235.91784625|224.334455|224.334455|62052720
1118376000000|2005-06-10 04:00:00|235.58451125|235.58451125|233.1678325|233.1678325|235.8345125|235.8345125|231.58449125|231.58449125|53234228
1118635200000|2005-06-13 04:00:00|233.3345|233.3345|238.334525|238.334525|244.91789125|244.91789125|232.66783|232.66783|141041424
1118721600000|2005-06-14 04:00:00|238.41785875|238.41785875|224.25112125|224.25112125|242.334545|242.334545|216.75108375|216.75108375|240955876
1118808000000|2005-06-15 04:00:00|222.79278075|222.79278075|223.58445125|223.58445125|224.58445625|224.58445625|214.75107375|214.75107375|167155360
1118894400000|2005-06-16 04:00:00|223.5011175|223.5011175|224.75112375|224.75112375|226.25113125|226.25113125|216.25108125|216.25108125|48959836
1118980800000|2005-06-17 04:00:00|227.5011375|227.5011375|224.25112125|224.25112125|227.91780625|227.91780625|223.7011185|223.7011185|46129472
1119240000000|2005-06-20 04:00:00|224.25112125|224.25112125|227.667805|227.667805|229.1678125|229.1678125|220.58443625|220.58443625|61034848
1119326400000|2005-06-21 04:00:00|229.1678125|229.1678125|229.8344825|229.8344825|230.91782125|230.91782125|227.001135|227.001135|42887412
1119412800000|2005-06-22 04:00:00|232.25116125|232.25116125|229.58448125|229.58448125|233.8345025|233.8345025|226.75113375|226.75113375|70078748
1119499200000|2005-06-23 04:00:00|229.1678125|229.1678125|233.1678325|233.1678325|236.00118|236.00118|228.334475|228.334475|83717280
1119585600000|2005-06-24 04:00:00|232.75116375|232.75116375|225.75112875|225.75112875|232.8344975|232.8344975|224.5011225|224.5011225|48328712
1119844800000|2005-06-27 04:00:00|224.334455|224.334455|223.91778625|223.91778625|226.1677975|226.1677975|221.91777625|221.91777625|35772684
1119931200000|2005-06-28 04:00:00|224.7927905|224.7927905|225.33446|225.33446|226.8344675|226.8344675|222.334445|222.334445|26573204
1120017600000|2005-06-29 04:00:00|225.41779375|225.41779375|223.25111625|223.25111625|225.8344625|225.8344625|221.41777375|221.41777375|28660404
1120104000000|2005-06-30 04:00:00|224.75112375|224.75112375|222.66778|222.66778|226.8344675|226.8344675|220.91777125|220.91777125|59322408
1120190400000|2005-07-01 04:00:00|221.91777625|221.91777625|223.667785|223.667785|224.00112|224.00112|219.16692925|219.16692925|31516388
1120536000000|2005-07-05 04:00:00|224.5011225|224.5011225|227.1678025|227.1678025|228.08447375|228.08447375|222.334445|222.334445|38843264
1120622400000|2005-07-06 04:00:00|227.91780625|227.91780625|233.25116625|233.25116625|234.25117125|234.25117125|225.33446|225.33446|70484536
1120708800000|2005-07-07 04:00:00|229.58448125|229.58448125|231.58449125|231.58449125|233.3345|233.3345|228.8344775|228.8344775|46832980
1120795200000|2005-07-08 04:00:00|233.001165|233.001165|234.5011725|234.5011725|235.25117625|235.25117625|230.00115|230.00115|40818704
1121054400000|2005-07-11 04:00:00|236.58451625|236.58451625|238.00119|238.00119|240.41786875|240.41786875|235.58451125|235.58451125|40081296
1121140800000|2005-07-12 04:00:00|237.8345225|237.8345225|236.66785|236.66785|238.5011925|238.5011925|231.8344925|231.8344925|56455696
1121227200000|2005-07-13 04:00:00|237.667855|237.667855|237.001185|237.001185|238.334525|238.334525|233.001165|233.001165|64191708
1121313600000|2005-07-14 04:00:00|239.5011975|239.5011975|226.5011325|226.5011325|244.1678875|244.1678875|226.1677975|226.1677975|187249112
1121400000000|2005-07-15 04:00:00|225.7927955|225.7927955|224.08445375|224.08445375|226.5011325|226.5011325|220.1677675|220.1677675|122342220
1121659200000|2005-07-18 04:00:00|223.41778375|223.41778375|218.5010925|218.5010925|223.5011175|223.5011175|216.25108125|216.25108125|104618464
1121745600000|2005-07-19 04:00:00|219.8344325|219.8344325|221.5011075|221.5011075|222.00111|222.00111|218.1677575|218.1677575|51830764
1121832000000|2005-07-20 04:00:00|218.91776125|218.91776125|224.8344575|224.8344575|225.75112875|225.75112875|215.91774625|215.91774625|52795452
1121918400000|2005-07-21 04:00:00|221.91777625|221.91777625|221.001105|221.001105|222.91778125|222.91778125|216.41774875|216.41774875|59493048
1122004800000|2005-07-22 04:00:00|222.08444375|222.08444375|215.25107625|215.25107625|225.25112625|225.25112625|213.667735|213.667735|70162244
1122264000000|2005-07-25 04:00:00|212.75106375|212.75106375|216.5010825|216.5010825|223.1677825|223.1677825|211.8343925|211.8343925|98262348
1122350400000|2005-07-26 04:00:00|215.58441125|215.58441125|221.001105|221.001105|221.33444|221.33444|214.75107375|214.75107375|76236840
1122436800000|2005-07-27 04:00:00|221.33444|221.33444|225.5011275|225.5011275|226.5011325|226.5011325|217.58442125|217.58442125|80843724
1122523200000|2005-07-28 04:00:00|225.08445875|225.08445875|227.25113625|227.25113625|228.334475|228.334475|222.00111|222.00111|42147652
1122609600000|2005-07-29 04:00:00|226.334465|226.334465|225.5011275|225.5011275|228.75114375|228.75114375|223.667785|223.667785|35214096
1122868800000|2005-08-01 04:00:00|226.8344675|226.8344675|228.91781125|228.91781125|229.91781625|229.91781625|225.33446|225.33446|39183908
1122955200000|2005-08-02 04:00:00|229.1678125|229.1678125|232.00116|232.00116|232.75116375|232.75116375|228.8344775|228.8344775|42845004
1123041600000|2005-08-03 04:00:00|232.00116|232.00116|232.00116|232.00116|234.1678375|234.1678375|229.91781625|229.91781625|51856024
1123128000000|2005-08-04 04:00:00|230.25115125|230.25115125|229.58448125|229.58448125|231.25115625|231.25115625|229.08447875|229.08447875|35683788
1123214400000|2005-08-05 04:00:00|229.25114625|229.25114625|235.41784375|235.41784375|235.91784625|235.91784625|227.667805|227.667805|68411788
1123473600000|2005-08-08 04:00:00|237.001185|237.001185|236.25118125|236.25118125|241.426207|241.426207|234.58450625|234.58450625|73348792
1123560000000|2005-08-09 04:00:00|236.58451625|236.58451625|235.667845|235.667845|237.1678525|237.1678525|233.08449875|233.08449875|29193020
1123646400000|2005-08-10 04:00:00|236.66785|236.66785|232.1678275|232.1678275|237.8345225|237.8345225|229.75114875|229.75114875|44488636
1123732800000|2005-08-11 04:00:00|232.1678275|232.1678275|235.41784375|235.41784375|235.8345125|235.8345125|229.91781625|229.91781625|92274184
1123819200000|2005-08-12 04:00:00|249.25124625|249.25124625|249.58458125|249.58458125|251.75125875|251.75125875|240.75120375|240.75120375|231575020
1124078400000|2005-08-15 04:00:00|250.41791875|250.41791875|255.91794625|255.91794625|258.5012925|258.5012925|247.25123625|247.25123625|88279680
1124164800000|2005-08-16 04:00:00|253.5012675|253.5012675|251.58459125|251.58459125|255.75127875|255.75127875|249.75124875|249.75124875|64160232
1124251200000|2005-08-17 04:00:00|250.5012525|250.5012525|251.58459125|251.58459125|254.66794|254.66794|250.334585|250.334585|60963796
1124337600000|2005-08-18 04:00:00|249.667915|249.667915|245.08455875|245.08455875|250.91792125|250.91792125|244.00122|244.00122|82304180
1124424000000|2005-08-19 04:00:00|245.5012275|245.5012275|243.33455|243.33455|246.25123125|246.25123125|242.58454625|242.58454625|42221944
1124683200000|2005-08-22 04:00:00|242.91788125|242.91788125|241.33454|241.33454|246.8345675|246.8345675|238.5011925|238.5011925|54721536
1124769600000|2005-08-23 04:00:00|241.08453875|241.08453875|242.91788125|242.91788125|244.1678875|244.1678875|240.25120125|240.25120125|25445620
1124856000000|2005-08-24 04:00:00|241.33454|241.33454|243.08454875|243.08454875|248.25124125|248.25124125|240.1678675|240.1678675|51460780
1124942400000|2005-08-25 04:00:00|244.1678875|244.1678875|244.75122375|244.75122375|246.08456375|246.08456375|242.08454375|242.08454375|29659792
1125028800000|2005-08-26 04:00:00|245.001225|245.001225|241.001205|241.001205|245.001225|245.001225|238.66786|238.66786|32342584
1125288000000|2005-08-29 04:00:00|238.75119375|238.75119375|241.41787375|241.41787375|241.667875|241.667875|236.8345175|236.8345175|34400092
1125374400000|2005-08-30 04:00:00|241.001205|241.001205|250.08458375|250.08458375|250.66792|250.66792|240.66787|240.66787|94898476
1125460800000|2005-08-31 04:00:00|249.5012475|249.5012475|255.667945|255.667945|258.8346275|258.8346275|248.75124375|248.75124375|90683196
1125547200000|2005-09-01 04:00:00|254.91794125|254.91794125|255.75127875|255.75127875|258.08462375|258.08462375|253.58460125|253.58460125|55688276
1125633600000|2005-09-02 04:00:00|256.242948|256.242948|251.58459125|251.58459125|256.25128125|256.25128125|250.75125375|250.75125375|46978912
1125979200000|2005-09-06 04:00:00|252.5012625|252.5012625|253.667935|253.667935|255.001275|255.001275|248.66791|248.66791|42309748
1126065600000|2005-09-07 04:00:00|253.3346|253.3346|261.75130875|261.75130875|262.41797875|262.41797875|252.66793|252.66793|59849016
1126152000000|2005-09-08 04:00:00|260.1679675|260.1679675|264.8346575|264.8346575|268.08467375|268.08467375|260.1679675|260.1679675|64612080
1126238400000|2005-09-09 04:00:00|267.668005|267.668005|268.25134125|268.25134125|268.8346775|268.8346775|263.33465|263.33465|45754868
1126497600000|2005-09-12 04:00:00|268.5013425|268.5013425|267.33467|267.33467|269.33468|269.33468|264.1679875|264.1679875|55689872
1126584000000|2005-09-13 04:00:00|266.08466375|266.08466375|275.41804375|275.41804375|276.75138375|276.75138375|266.08466375|266.08466375|85483024
1126670400000|2005-09-14 04:00:00|273.3347|273.3347|272.08469375|272.08469375|277.001385|277.001385|270.8346875|270.8346875|50394924
1126756800000|2005-09-15 04:00:00|276.25138125|276.25138125|276.91805125|276.91805125|280.0014|280.0014|274.58470625|274.58470625|75978544
1126843200000|2005-09-16 04:00:00|279.25139625|279.25139625|277.08471875|277.08471875|280.75140375|280.75140375|274.8347075|274.8347075|52188108
1127102400000|2005-09-19 04:00:00|276.75138375|276.75138375|273.1680325|273.1680325|277.668055|277.668055|271.668025|271.668025|42836052
1127188800000|2005-09-20 04:00:00|275.245543|275.245543|278.5013925|278.5013925|281.58474125|281.58474125|274.8763745|274.8763745|52230648
1127275200000|2005-09-21 04:00:00|277.41805375|277.41805375|276.08471375|276.08471375|282.91808125|282.91808125|273.668035|273.668035|62565680
1127361600000|2005-09-22 04:00:00|276.75138375|276.75138375|268.66801|268.66801|276.75138375|276.75138375|263.75131875|263.75131875|73915464
1127448000000|2005-09-23 04:00:00|268.08467375|268.08467375|272.58469625|272.58469625|274.91804125|274.91804125|265.8346625|265.8346625|31466840
1127707200000|2005-09-26 04:00:00|274.66804|274.66804|274.8347075|274.8347075|276.75138375|276.75138375|269.75134875|269.75134875|40689924
1127793600000|2005-09-27 04:00:00|276.00138|276.00138|275.75137875|275.75137875|278.45139225|278.45139225|273.668035|273.668035|40416816
1127880000000|2005-09-28 04:00:00|276.58471625|276.58471625|277.41805375|277.41805375|278.1680575|278.1680575|273.41803375|273.41803375|35360640
1127966400000|2005-09-29 04:00:00|277.5013875|277.5013875|283.1680825|283.1680825|283.33475|283.33475|275.25137625|275.25137625|51349312
1128052800000|2005-09-30 04:00:00|283.33475|283.33475|285.668095|285.668095|288.25144125|288.25144125|282.75141375|282.75141375|45885704
1128312000000|2005-10-03 04:00:00|289.001445|289.001445|293.5014675|293.5014675|295.58481125|295.58481125|286.6681|286.6681|55052604
1128398400000|2005-10-04 04:00:00|294.75147375|294.75147375|289.668115|289.668115|299.58483125|299.58483125|289.001445|289.001445|51679360
1128484800000|2005-10-05 04:00:00|290.00145|290.00145|280.08473375|280.08473375|290.00145|290.00145|278.334725|278.334725|59918196
1128571200000|2005-10-06 04:00:00|279.75139875|279.75139875|279.08472875|279.08472875|284.08475375|284.08475375|270.66802|270.66802|68551324
1128657600000|2005-10-07 04:00:00|279.58473125|279.58473125|275.5013775|275.5013775|282.3805785|282.3805785|273.3347|273.3347|55216856
1128916800000|2005-10-10 04:00:00|276.91805125|276.91805125|268.5013425|268.5013425|277.41805375|277.41805375|268.41800875|268.41800875|45923696
1129003200000|2005-10-11 04:00:00|269.5013475|269.5013475|265.1679925|265.1679925|271.8346925|271.8346925|262.08464375|262.08464375|54005704
1129089600000|2005-10-12 04:00:00|264.41798875|264.41798875|268.334675|268.334675|272.41802875|272.41802875|264.08465375|264.08465375|65771764
1129176000000|2005-10-13 04:00:00|267.75133875|267.75133875|266.91800125|266.91800125|268.1680075|268.1680075|256.66795|256.66795|50930948
1129262400000|2005-10-14 04:00:00|268.8346775|268.8346775|266.91800125|266.91800125|272.1680275|272.1680275|262.5013125|262.5013125|31126464
1129521600000|2005-10-17 04:00:00|267.08466875|267.08466875|269.5013475|269.5013475|272.1680275|272.1680275|267.08466875|267.08466875|24468380
1129608000000|2005-10-18 04:00:00|270.5013525|270.5013525|265.08465875|265.08465875|271.001355|271.001355|263.33465|263.33465|29983228
1129694400000|2005-10-19 04:00:00|261.667975|261.667975|262.8346475|262.8346475|263.25131625|263.25131625|254.25127125|254.25127125|63595840
1129780800000|2005-10-20 04:00:00|263.25131625|263.25131625|264.66799|264.66799|270.1680175|270.1680175|262.08464375|262.08464375|35952456
1129867200000|2005-10-21 04:00:00|269.08467875|269.08467875|266.1679975|266.1679975|270.00135|270.00135|264.334655|264.334655|29837704
1130126400000|2005-10-24 04:00:00|268.5013425|268.5013425|273.41803375|273.41803375|273.41803375|273.41803375|266.08466375|266.08466375|29110436
1130212800000|2005-10-25 04:00:00|271.58469125|271.58469125|275.1680425|275.1680425|276.00138|276.00138|270.41801875|270.41801875|33467352
1130299200000|2005-10-26 04:00:00|275.25137625|275.25137625|267.668005|267.668005|275.8347125|275.8347125|267.25133625|267.25133625|41535056
1130385600000|2005-10-27 04:00:00|268.1680075|268.1680075|262.08464375|262.08464375|269.001345|269.001345|261.25130625|261.25130625|22939240
1130472000000|2005-10-28 04:00:00|262.75131375|262.75131375|270.1680175|270.1680175|270.66802|270.66802|256.25128125|256.25128125|46463512
1130734800000|2005-10-31 05:00:00|271.25135625|271.25135625|279.58473125|279.58473125|281.5014075|281.5014075|271.25135625|271.25135625|43332056
1130821200000|2005-11-01 05:00:00|279.58473125|279.58473125|276.1680475|276.1680475|281.668075|281.668075|274.00137|274.00137|40068936
1130907600000|2005-11-02 05:00:00|276.25138125|276.25138125|292.1681275|292.1681275|292.5014625|292.5014625|275.001375|275.001375|62538296
1130994000000|2005-11-03 05:00:00|294.1681375|294.1681375|288.75144375|288.75144375|295.8348125|295.8348125|286.41809875|286.41809875|46506076
1131080400000|2005-11-04 05:00:00|288.91811125|288.91811125|283.8347525|283.8347525|289.58478125|289.58478125|280.8347375|280.8347375|57027684
1131339600000|2005-11-07 05:00:00|285.33476|285.33476|282.58474625|282.58474625|286.29726475|286.29726475|281.41807375|281.41807375|37082908
1131426000000|2005-11-08 05:00:00|283.668085|283.668085|277.33472|277.33472|283.91808625|283.91808625|276.08471375|276.08471375|53897320
1131512400000|2005-11-09 05:00:00|277.87638925|277.87638925|289.8347825|289.8347825|291.668125|291.668125|274.75137375|274.75137375|81886412
1131598800000|2005-11-10 05:00:00|299.91816625|299.91816625|279.08472875|279.08472875|306.41819875|306.41819875|273.668035|273.668035|250360520
1131685200000|2005-11-11 05:00:00|281.5014075|281.5014075|283.668085|283.668085|287.001435|287.001435|280.25140125|280.25140125|54592200
1131944400000|2005-11-14 05:00:00|283.75141875|283.75141875|289.668115|289.668115|291.668125|291.668125|279.41806375|279.41806375|49365784
1132030800000|2005-11-15 05:00:00|291.37645675|291.37645675|290.334785|290.334785|294.1681375|294.1681375|289.41811375|289.41811375|49632000
1132117200000|2005-11-16 05:00:00|290.709787|290.709787|289.33478|289.33478|292.25146125|292.25146125|283.668085|283.668085|45527892
1132203600000|2005-11-17 05:00:00|291.709792|291.709792|302.1681775|302.1681775|302.41817875|302.41817875|288.334775|288.334775|70326032
1132290000000|2005-11-18 05:00:00|303.1265155|303.1265155|301.58484125|301.58484125|305.668195|305.668195|295.668145|295.668145|46575712
1132549200000|2005-11-21 05:00:00|301.91817625|301.91817625|306.91820125|306.91820125|307.41820375|307.41820375|299.91816625|299.91816625|45469788
1132635600000|2005-11-22 05:00:00|308.5015425|308.5015425|315.08490875|315.08490875|318.08492375|318.08492375|306.08486375|306.08486375|73178152
1132722000000|2005-11-23 05:00:00|315.41824375|315.41824375|314.1682375|314.1682375|318.75159375|318.75159375|312.5015625|312.5015625|41193680
1132894800000|2005-11-25 05:00:00|315.668245|315.668245|317.25158625|317.25158625|317.75158875|317.75158875|313.5015675|313.5015675|11667084
1133154000000|2005-11-28 05:00:00|318.08492375|318.08492375|315.668245|315.668245|320.8349375|320.8349375|310.00155|310.00155|42451440
1133240400000|2005-11-29 05:00:00|297.001485|297.001485|295.668145|295.668145|305.41819375|305.41819375|294.334805|294.334805|104312476
1133326800000|2005-11-30 05:00:00|293.58480125|293.58480125|301.25150625|301.25150625|302.75151375|302.75151375|293.5014675|293.5014675|57544104
1133413200000|2005-12-01 05:00:00|303.75151875|303.75151875|304.8348575|304.8348575|306.25153125|306.25153125|300.5015025|300.5015025|56202760
1133499600000|2005-12-02 05:00:00|306.25153125|306.25153125|304.91819125|304.91819125|307.001535|307.001535|300.83567075|300.83567075|33446340
1133758800000|2005-12-05 05:00:00|305.58486125|305.58486125|299.25149625|299.25149625|305.58486125|305.58486125|298.25149125|298.25149125|38780816
1133845200000|2005-12-06 05:00:00|299.75149875|299.75149875|300.5015025|300.5015025|304.58485625|304.58485625|299.33483|299.33483|37525012
1133931600000|2005-12-07 05:00:00|301.668175|301.668175|301.001505|301.001505|303.5015175|303.5015175|295.8348125|295.8348125|35265492
1134018000000|2005-12-08 05:00:00|299.41816375|299.41816375|298.58482625|298.58482625|303.33485|303.33485|295.1681425|295.1681425|38665832
1134104400000|2005-12-09 05:00:00|299.5014975|299.5014975|302.8348475|302.8348475|303.25151625|303.25151625|295.33481|295.33481|26297880
1134363600000|2005-12-12 05:00:00|303.668185|303.668185|307.25153625|307.25153625|307.91820625|307.91820625|303.1681825|303.1681825|28112892
1134450000000|2005-12-13 05:00:00|307.8348725|307.8348725|311.25155625|311.25155625|313.91823625|313.91823625|305.58486125|305.58486125|44340796
1134536400000|2005-12-14 05:00:00|308.91821125|308.91821125|308.334875|308.334875|310.41821875|310.41821875|304.66819|304.66819|28747920
1134622800000|2005-12-15 05:00:00|308.08487375|308.08487375|304.41818875|304.41818875|310.41821875|310.41821875|301.25150625|301.25150625|33273828
1134709200000|2005-12-16 05:00:00|305.5015275|305.5015275|307.08486875|307.08486875|308.41820875|308.41820875|302.58484625|302.58484625|106558492
1134968400000|2005-12-19 05:00:00|307.75153875|307.75153875|302.00151|302.00151|310.00155|310.00155|301.25150625|301.25150625|29231864
1135054800000|2005-12-20 05:00:00|301.668175|301.668175|301.8348425|301.8348425|306.25153125|306.25153125|297.8348225|297.8348225|30435132
1135141200000|2005-12-21 05:00:00|303.25151625|303.25151625|301.25150625|301.25150625|305.75152875|305.75152875|298.5014925|298.5014925|28937504
1135227600000|2005-12-22 05:00:00|301.001505|301.001505|310.41821875|310.41821875|310.75155375|310.75155375|300.91817125|300.91817125|31833512
1135314000000|2005-12-23 05:00:00|311.20988925|311.20988925|312.8348975|312.8348975|313.25156625|313.25156625|309.1682125|309.1682125|21453120
1135659600000|2005-12-27 05:00:00|312.5015625|312.5015625|314.75157375|314.75157375|318.1682575|318.1682575|311.5015575|311.5015575|36800260
1135746000000|2005-12-28 05:00:00|314.75157375|314.75157375|317.668255|317.668255|318.66826|318.66826|312.75156375|312.75156375|26442392
1135832400000|2005-12-29 05:00:00|317.5015875|317.5015875|310.58488625|310.58488625|318.5015925|318.5015925|309.25154625|309.25154625|31046916
1135918800000|2005-12-30 05:00:00|308.87654425|308.87654425|304.66819|304.66819|308.91821125|308.91821125|303.41818375|303.41818375|22960444
1136264400000|2006-01-03 05:00:00|306.376532|306.376532|318.5015925|318.5015925|320.8349375|320.8349375|305.41819375|305.41819375|47279808
1136350800000|2006-01-04 05:00:00|320.91827125|320.91827125|327.41830375|327.41830375|327.91830625|327.91830625|317.58492125|317.58492125|51007376
1136437200000|2006-01-05 05:00:00|327.5016375|327.5016375|334.8350075|334.8350075|335.41834375|335.41834375|326.91830125|326.91830125|64609932
1136523600000|2006-01-06 05:00:00|338.66836|338.66836|340.335035|340.335035|341.58504125|341.58504125|325.41829375|325.41829375|62339436
1136782800000|2006-01-09 05:00:00|340.1683675|340.1683675|349.8350825|349.8350825|351.668425|351.668425|339.41836375|339.41836375|56049028
1136869200000|2006-01-10 05:00:00|348.1684075|348.1684075|349.91841625|349.91841625|349.91841625|349.91841625|343.75171875|343.75171875|33965720
1136955600000|2006-01-11 05:00:00|350.25175125|350.25175125|362.58514625|362.58514625|364.58515625|364.58515625|349.668415|349.668415|62636984
1137042000000|2006-01-12 05:00:00|362.5018125|362.5018125|357.41845375|357.41845375|368.08517375|368.08517375|354.8351075|354.8351075|49549588
1137128400000|2006-01-13 05:00:00|356.58511625|356.58511625|354.25177125|354.25177125|359.5017975|359.5017975|349.25174625|349.25174625|42129832
1137474000000|2006-01-17 05:00:00|349.41841375|349.41841375|354.00093675|354.00093675|354.1684375|354.1684375|344.75172375|344.75172375|32942472
1137560400000|2006-01-18 05:00:00|343.25171625|343.25171625|355.83594575|355.83594575|357.001785|357.001785|340.0017|340.0017|46037504
1137646800000|2006-01-19 05:00:00|360.58513625|360.58513625|375.58521125|375.58521125|380.5019025|380.5019025|359.91846625|359.91846625|91476236
1137733200000|2006-01-20 05:00:00|376.1685475|376.1685475|365.085992|365.085992|380.5019025|380.5019025|365.001825|365.001825|46175600
1137992400000|2006-01-23 05:00:00|367.960173|367.960173|367.1685025|367.1685025|370.25185125|370.25185125|362.91848125|362.91848125|33489264
1138078800000|2006-01-24 05:00:00|368.00184|368.00184|369.001845|369.001845|376.66855|376.66855|367.001835|367.001835|38890412
1138165200000|2006-01-25 05:00:00|370.8351875|370.8351875|365.75182875|365.75182875|373.25186625|373.25186625|361.33514|361.33514|40028580
1138251600000|2006-01-26 05:00:00|371.08518875|371.08518875|378.25189125|378.25189125|378.58522625|378.58522625|368.75184375|368.75184375|44899260
1138338000000|2006-01-27 05:00:00|383.1685825|383.1685825|385.41859375|385.41859375|389.668615|389.668615|380.0019|380.0019|38503400
1138597200000|2006-01-30 05:00:00|387.08526875|387.08526875|381.08523875|381.08523875|387.5019375|387.5019375|379.33523|379.33523|31577828
1138683600000|2006-01-31 05:00:00|379.1685625|379.1685625|374.66854|374.66854|381.25190625|381.25190625|371.75185875|371.75185875|38461220
1138770000000|2006-02-01 05:00:00|367.91850625|367.91850625|374.91854125|374.91854125|376.41854875|376.41854875|366.5018325|366.5018325|45085224
1138856400000|2006-02-02 05:00:00|378.335225|378.335225|363.5018175|363.5018175|378.58522625|378.58522625|362.91848125|362.91848125|47382060
1138942800000|2006-02-03 05:00:00|361.1268055|361.1268055|366.8351675|366.8351675|371.33519|371.33519|360.0018|360.0018|50425088
1139202000000|2006-02-06 05:00:00|365.8351625|365.8351625|377.1685525|377.1685525|377.58522125|377.58522125|364.25182125|364.25182125|36346748
1139288400000|2006-02-07 05:00:00|377.91855625|377.91855625|363.75181875|363.75181875|377.91855625|377.91855625|363.58515125|363.58515125|39946948
1139374800000|2006-02-08 05:00:00|364.8351575|364.8351575|374.25187125|374.25187125|374.25187125|374.25187125|364.8351575|364.8351575|39315592
1139461200000|2006-02-09 05:00:00|375.41854375|375.41854375|367.91850625|367.91850625|381.25190625|381.25190625|365.58516125|365.58516125|43708928
1139547600000|2006-02-10 05:00:00|369.25184625|369.25184625|365.8351625|365.8351625|370.91852125|370.91852125|357.25178625|357.25178625|41498780
1139806800000|2006-02-13 05:00:00|364.66849|364.66849|367.08516875|367.08516875|369.668515|369.668515|362.1684775|362.1684775|28074708
1139893200000|2006-02-14 05:00:00|367.08516875|367.08516875|367.75183875|367.75183875|369.08517875|369.08517875|362.91848125|362.91848125|35273856
1139979600000|2006-02-15 05:00:00|367.001835|367.001835|374.8352075|374.8352075|375.8352125|375.8352125|366.08516375|366.08516375|49330696
1140066000000|2006-02-16 05:00:00|381.8352425|381.8352425|393.3353|393.3353|394.1686375|394.1686375|379.25189625|379.25189625|133797924
1140152400000|2006-02-17 05:00:00|422.25211125|422.25211125|395.58531125|395.58531125|422.66878|422.66878|394.8353075|394.8353075|235694264
1140498000000|2006-02-21 05:00:00|394.75197375|394.75197375|387.1686025|387.1686025|395.41864375|395.41864375|383.75191875|383.75191875|68487688
1140584400000|2006-02-22 05:00:00|381.75190875|381.75190875|386.5019325|386.5019325|389.58528125|389.58528125|372.5018625|372.5018625|93975404
1140670800000|2006-02-23 05:00:00|385.33526|385.33526|380.58523625|380.58523625|387.91860625|387.91860625|379.5018975|379.5018975|38513168
1140757200000|2006-02-24 05:00:00|382.25191125|382.25191125|380.5019025|380.5019025|386.8352675|386.8352675|378.5018925|378.5018925|41640532
1141016400000|2006-02-27 05:00:00|383.41858375|383.41858375|395.91864625|395.91864625|398.335325|398.335325|379.41856375|379.41856375|66664308
1141102800000|2006-02-28 05:00:00|394.1686375|394.1686375|392.75196375|392.75196375|397.5019875|397.5019875|388.91861125|388.91861125|56331640
1141189200000|2006-03-01 05:00:00|394.1686375|394.1686375|407.668705|407.668705|410.00205|410.00205|391.668625|391.668625|70430224
1141275600000|2006-03-02 05:00:00|407.25203625|407.25203625|408.25204125|408.25204125|414.0104035|414.0104035|403.002015|403.002015|54581796
1141362000000|2006-03-03 05:00:00|404.5020225|404.5020225|409.668715|409.668715|416.75208375|416.75208375|403.75201875|403.75201875|59580120
1141621200000|2006-03-06 05:00:00|417.668755|417.668755|408.8353775|408.8353775|420.41876875|420.41876875|406.8353675|406.8353675|52902836
1141707600000|2006-03-07 05:00:00|408.91871125|408.91871125|401.8353425|401.8353425|412.08539375|412.08539375|393.75196875|393.75196875|60624536
1141794000000|2006-03-08 05:00:00|401.91867625|401.91867625|399.8353325|399.8353325|404.00202|404.00202|385.5019275|385.5019275|67084440
1141880400000|2006-03-09 05:00:00|404.627023|404.627023|401.91867625|401.91867625|411.41872375|411.41872375|401.668675|401.668675|53790640
1141966800000|2006-03-10 05:00:00|401.46034075|401.46034075|394.91864125|394.91864125|406.58536625|406.58536625|391.33529|391.33529|52210344
1142226000000|2006-03-13 05:00:00|398.91866125|398.91866125|399.668665|399.668665|401.58534125|401.58534125|395.91864625|395.91864625|37238080
1142312400000|2006-03-14 05:00:00|400.002|400.002|410.75205375|410.75205375|412.41872875|412.41872875|398.5019925|398.5019925|62783072
1142398800000|2006-03-15 05:00:00|411.58539125|411.58539125|417.33542|417.33542|417.91875625|417.91875625|410.00288325|410.00288325|51193076
1142485200000|2006-03-16 05:00:00|418.08542375|418.08542375|403.1686825|403.1686825|418.58542625|418.58542625|401.75200875|401.75200875|56843448
1142571600000|2006-03-17 05:00:00|401.25200625|401.25200625|406.41869875|406.41869875|407.5020375|407.5020375|395.25197625|395.25197625|61859232
1142830800000|2006-03-20 05:00:00|410.00205|410.00205|403.33535|403.33535|410.08538375|410.08538375|402.91868125|402.91868125|29376620
1142917200000|2006-03-21 05:00:00|412.66873|412.66873|423.25211625|423.25211625|430.8354875|430.8354875|412.1687275|412.1687275|123546436
1143003600000|2006-03-22 05:00:00|412.5020625|412.5020625|411.08538875|411.08538875|414.5020725|414.5020725|401.8353425|401.8353425|117312348
1143090000000|2006-03-23 05:00:00|412.5020625|412.5020625|418.75209375|418.75209375|420.41876875|420.41876875|407.8353725|407.8353725|66204844
1143176400000|2006-03-24 05:00:00|419.8354325|419.8354325|432.91883125|432.91883125|433.668835|433.668835|419.14376225|419.14376225|68796292
1143435600000|2006-03-27 05:00:00|433.293833|433.293833|444.58555625|444.58555625|444.91889125|444.91889125|431.8354925|431.8354925|65151800
1143522000000|2006-03-28 05:00:00|442.58554625|442.58554625|451.41892375|451.41892375|457.33562|457.33562|441.668875|441.668875|79578428
1143608400000|2006-03-29 05:00:00|453.3356|453.3356|475.669045|475.669045|476.5023825|476.5023825|449.58558125|449.58558125|98776664
1143694800000|2006-03-30 05:00:00|476.1690475|476.1690475|478.91906125|478.91906125|481.5024075|481.5024075|467.58567125|467.58567125|106331504
1143781200000|2006-03-31 05:00:00|478.58572625|478.58572625|477.1690525|477.1690525|485.25242625|485.25242625|474.25237125|474.25237125|83615616
1144036800000|2006-04-03 04:00:00|479.71073175|479.71073175|482.5024125|482.5024125|489.1691125|489.1691125|473.669035|473.669035|96921052
1144123200000|2006-04-04 04:00:00|483.1690825|483.1690825|505.08585875|505.08585875|505.8358625|505.8358625|482.66908|482.66908|120067256
1144209600000|2006-04-05 04:00:00|504.1691875|504.1691875|509.1692125|509.1692125|511.669225|511.669225|493.41913375|493.41913375|111301132
1144296000000|2006-04-06 04:00:00|1015.671745|1015.671745|1020.338435|1020.338435|1028.00514|1028.00514|1001.671675|1001.671675|39467008
1144382400000|2006-04-07 04:00:00|508.00254|508.00254|508.8358775|508.8358775|512.5025625|512.5025625|498.8358275|498.8358275|68273452
1144641600000|2006-04-10 04:00:00|507.669205|507.669205|500.0025|500.0025|510.66922|510.66922|496.1691475|496.1691475|64601008
1144728000000|2006-04-11 04:00:00|501.669175|501.669175|487.8357725|487.8357725|501.669175|501.669175|484.8357575|484.8357575|70207716
1144814400000|2006-04-12 04:00:00|491.002455|491.002455|507.5025375|507.5025375|510.1692175|510.1692175|488.335775|488.335775|59999544
1144900800000|2006-04-13 04:00:00|496.66915|496.66915|493.3358|493.3358|502.335845|502.335845|491.33579|491.33579|73835432
1145246400000|2006-04-17 04:00:00|492.5024625|492.5024625|494.66914|494.66914|507.002535|507.002535|490.66912|490.66912|44387140
1145332800000|2006-04-18 04:00:00|485.8357625|485.8357625|483.002415|483.002415|486.00243|486.00243|469.8356825|469.8356825|116549636
1145419200000|2006-04-19 04:00:00|480.0024|480.0024|486.00243|486.00243|491.33579|491.33579|473.3357|473.3357|51750448
1145505600000|2006-04-20 04:00:00|481.669075|481.669075|485.33576|485.33576|494.00247|494.00247|473.669035|473.669035|59142476
1145592000000|2006-04-21 04:00:00|486.8357675|486.8357675|467.8356725|467.8356725|488.8357775|488.8357775|462.1689775|462.1689775|77018804
1145851200000|2006-04-24 04:00:00|470.8356875|470.8356875|482.1690775|482.1690775|486.8357675|486.8357675|462.5023125|462.5023125|67708056
1145937600000|2006-04-25 04:00:00|476.66905|476.66905|481.8357425|481.8357425|483.002415|483.002415|468.335675|468.335675|71976112
1146024000000|2006-04-26 04:00:00|483.669085|483.669085|478.5023925|478.5023925|491.002455|491.002455|473.3357|473.3357|33052328
1146110400000|2006-04-27 04:00:00|476.66905|476.66905|486.1690975|486.1690975|490.66912|490.66912|466.335665|466.335665|46298856
1146196800000|2006-04-28 04:00:00|486.41909875|486.41909875|487.002435|487.002435|493.1691325|493.1691325|482.335745|482.335745|28473748
1146456000000|2006-05-01 04:00:00|490.335785|490.335785|515.002575|515.002575|524.5026225|524.5026225|490.335785|490.335785|90255112
1146542400000|2006-05-02 04:00:00|518.8359275|518.8359275|514.335905|514.335905|525.002625|525.002625|505.5025275|505.5025275|53975424
1146628800000|2006-05-03 04:00:00|508.5025425|508.5025425|517.68592175|517.68592175|523.33595|523.33595|508.00254|508.00254|37817384
1146715200000|2006-05-04 04:00:00|507.5025375|507.5025375|514.335905|514.335905|520.0026|520.0026|504.8358575|504.8358575|51112832
1146801600000|2006-05-05 04:00:00|517.002585|517.002585|521.33594|521.33594|523.1692825|523.1692825|509.8358825|509.8358825|33991036
1147060800000|2006-05-08 04:00:00|520.0026|520.0026|519.002595|519.002595|531.33599|531.33599|514.1692375|514.1692375|50382024
1147147200000|2006-05-09 04:00:00|518.335925|518.335925|503.1691825|503.1691825|521.002605|521.002605|502.5025125|502.5025125|56171104
1147233600000|2006-05-10 04:00:00|497.1691525|497.1691525|492.00246|492.00246|503.002515|503.002515|487.002435|487.002435|75911804
1147320000000|2006-05-11 04:00:00|497.002485|497.002485|474.5023725|474.5023725|501.669175|501.669175|470.66902|470.66902|120741228
1147406400000|2006-05-12 04:00:00|463.08564875|463.08564875|438.8355275|438.8355275|465.5023275|465.5023275|429.002145|429.002145|156821484
1147665600000|2006-05-15 04:00:00|437.91885625|437.91885625|445.1688925|445.1688925|449.002245|449.002245|434.1688375|434.1688375|55352392
1147752000000|2006-05-16 04:00:00|447.668905|447.668905|433.5021675|433.5021675|447.8355725|447.8355725|430.66882|430.66882|49757520
1147838400000|2006-05-17 04:00:00|432.00216|432.00216|416.00208|416.00208|434.5021725|434.5021725|408.335375|408.335375|84121600
1147924800000|2006-05-18 04:00:00|419.33543|419.33543|397.1686525|397.1686525|423.33545|423.33545|396.66865|396.66865|68672312
1148011200000|2006-05-19 04:00:00|400.8353375|400.8353375|405.5020275|405.5020275|415.002075|415.002075|396.8353175|396.8353175|93280740
1148270400000|2006-05-22 04:00:00|403.33535|403.33535|400.002|400.002|404.1686875|404.1686875|389.001945|389.001945|73492312
1148356800000|2006-05-23 04:00:00|408.335375|408.335375|395.668645|395.668645|417.8354225|417.8354225|394.00197|394.00197|53239508
1148443200000|2006-05-24 04:00:00|399.1686625|399.1686625|400.8353375|400.8353375|412.66873|412.66873|390.1686175|390.1686175|57970064
1148529600000|2006-05-25 04:00:00|408.335375|408.335375|398.66866|398.66866|414.335405|414.335405|396.5019825|396.5019825|42366116
1148616000000|2006-05-26 04:00:00|400.1686675|400.1686675|399.5019975|399.5019975|402.8353475|402.8353475|395.33531|395.33531|29464164
1148961600000|2006-05-30 04:00:00|400.1686675|400.1686675|382.8352475|382.8352475|400.335335|400.335335|382.66858|382.66858|44878100
1149048000000|2006-05-31 04:00:00|388.00194|388.00194|383.001915|383.001915|391.668625|391.668625|380.66857|380.66857|59922924
1149134400000|2006-06-01 04:00:00|387.33527|387.33527|403.002015|403.002015|403.002015|403.002015|381.33524|381.33524|53725480
1149220800000|2006-06-02 04:00:00|409.5020475|409.5020475|397.1686525|397.1686525|411.5020575|411.5020575|393.1686325|393.1686325|67386424
1149480000000|2006-06-05 04:00:00|395.001975|395.001975|380.5019025|380.5019025|402.335345|402.335345|379.33523|379.33523|58115412
1149566400000|2006-06-06 04:00:00|385.33526|385.33526|370.335185|370.335185|385.668595|385.668595|360.0018|360.0018|82414284
1149652800000|2006-06-07 04:00:00|374.335205|374.335205|363.668485|363.668485|375.001875|375.001875|360.8351375|360.8351375|56538128
1149739200000|2006-06-08 04:00:00|359.5017975|359.5017975|357.001785|357.001785|364.1684875|364.1684875|342.66838|342.66838|73057080
1149825600000|2006-06-09 04:00:00|361.668475|361.668475|355.8351125|355.8351125|367.8351725|367.8351725|352.8350975|352.8350975|43382684
1150084800000|2006-06-12 04:00:00|349.668415|349.668415|336.1683475|336.1683475|354.335105|354.335105|334.1683375|334.1683375|46343352
1150171200000|2006-06-13 04:00:00|336.00168|336.00168|331.001655|331.001655|342.8350475|342.8350475|327.8349725|327.8349725|53260608
1150257600000|2006-06-14 04:00:00|333.001665|333.001665|340.66837|340.66837|341.668375|341.668375|329.5016475|329.5016475|48049552
1150344000000|2006-06-15 04:00:00|353.1684325|353.1684325|370.5018525|370.5018525|371.668525|371.668525|350.335085|350.335085|83733592
1150430400000|2006-06-16 04:00:00|368.00184|368.00184|361.001805|361.001805|369.001845|369.001845|357.5017875|357.5017875|50357700
1150689600000|2006-06-19 04:00:00|365.001825|365.001825|350.1684175|350.1684175|366.8351675|366.8351675|349.33508|349.33508|38811980
1150776000000|2006-06-20 04:00:00|340.5017025|340.5017025|344.66839|344.66839|352.5017625|352.5017625|339.1683625|339.1683625|53582904
1150862400000|2006-06-21 04:00:00|343.1683825|343.1683825|348.5017425|348.5017425|354.00177|354.00177|343.1683825|343.1683825|44119252
1150948800000|2006-06-22 04:00:00|352.335095|352.335095|338.335025|338.335025|353.3351|353.3351|336.00168|336.00168|56362260
1151035200000|2006-06-23 04:00:00|337.668355|337.668355|338.5016925|338.5016925|345.5017275|345.5017275|334.5016725|334.5016725|33519772
1151294400000|2006-06-26 04:00:00|338.00169|338.00169|335.33501|335.33501|341.668375|341.668375|333.668335|333.668335|28173020
1151380800000|2006-06-27 04:00:00|337.33502|337.33502|324.66829|324.66829|337.668355|337.668355|320.1682675|320.1682675|60850708
1151467200000|2006-06-28 04:00:00|327.1683025|327.1683025|342.66838|342.66838|348.00174|348.00174|318.66826|318.66826|83360796
1151553600000|2006-06-29 04:00:00|333.335|333.335|358.1684575|358.1684575|358.1684575|358.1684575|332.1683275|332.1683275|68791984
1151640000000|2006-06-30 04:00:00|361.668475|361.668475|354.8351075|354.8351075|367.33517|367.33517|352.17009425|352.17009425|46884380
1151899200000|2006-07-03 04:00:00|363.001815|363.001815|360.0018|360.0018|363.33515|363.33515|357.5017875|357.5017875|17469980
1152072000000|2006-07-05 04:00:00|354.335105|354.335105|343.8350525|343.8350525|357.5017875|357.5017875|343.8350525|343.8350525|46242600
1152158400000|2006-07-06 04:00:00|343.8350525|343.8350525|333.1683325|333.1683325|347.1684025|347.1684025|329.668315|329.668315|47068772
1152244800000|2006-07-07 04:00:00|335.5016775|335.5016775|322.8349475|322.8349475|336.1683475|336.1683475|319.1682625|319.1682625|54129740
1152504000000|2006-07-10 04:00:00|323.58495125|323.58495125|308.8348775|308.8348775|326.00163|326.00163|306.00153|306.00153|44994812
1152590400000|2006-07-11 04:00:00|307.8348725|307.8348725|319.1682625|319.1682625|320.334935|320.334935|303.33485|303.33485|60065572
1152676800000|2006-07-12 04:00:00|318.00159|318.00159|303.8348525|303.8348525|321.668275|321.668275|303.5015175|303.5015175|46102716
1152763200000|2006-07-13 04:00:00|299.1681625|299.1681625|296.00148|296.00148|306.6682|306.6682|294.5014725|294.5014725|54057676
1152849600000|2006-07-14 04:00:00|301.5015075|301.5015075|294.5014725|294.5014725|303.1681825|303.1681825|286.1680975|286.1680975|57214020
1153108800000|2006-07-17 04:00:00|293.1681325|293.1681325|296.8348175|296.8348175|300.1681675|300.1681675|291.668125|291.668125|50283004
1153195200000|2006-07-18 04:00:00|307.001535|307.001535|313.001565|313.001565|316.1682475|316.1682475|296.00148|296.00148|97956552
1153281600000|2006-07-19 04:00:00|311.668225|311.668225|326.6683|326.6683|330.66832|330.66832|309.33488|309.33488|105554436
1153368000000|2006-07-20 04:00:00|332.5016625|332.5016625|320.1682675|320.1682675|338.335025|338.335025|319.668265|319.668265|50587768
1153454400000|2006-07-21 04:00:00|309.33488|309.33488|296.1681475|296.1681475|310.66822|310.66822|293.8348025|293.8348025|63418140
1153713600000|2006-07-24 04:00:00|307.1115355|307.1115355|326.00163|326.00163|333.5016675|333.5016675|305.5015275|305.5015275|98342340
1153800000000|2006-07-25 04:00:00|330.00165|330.00165|337.5016875|337.5016875|341.001705|341.001705|325.1682925|325.1682925|57409552
1153886400000|2006-07-26 04:00:00|337.5016875|337.5016875|337.5016875|337.5016875|341.5017075|341.5017075|327.5016375|327.5016375|55507024
1153972800000|2006-07-27 04:00:00|341.8350425|341.8350425|342.335045|342.335045|355.8351125|355.8351125|336.1683475|336.1683475|69433884
1154059200000|2006-07-28 04:00:00|351.1684225|351.1684225|377.8352225|377.8352225|378.5018925|378.5018925|349.1684125|349.1684125|81550504
1154318400000|2006-07-31 04:00:00|373.8352025|373.8352025|369.001845|369.001845|377.668555|377.668555|368.00184|368.00184|59476076
1154404800000|2006-08-01 04:00:00|364.5018225|364.5018225|354.1684375|354.1684375|365.1684925|365.1684925|347.5017375|347.5017375|60096700
1154491200000|2006-08-02 04:00:00|362.00181|362.00181|381.33524|381.33524|383.1685825|383.1685825|361.1684725|361.1684725|75682168
1154577600000|2006-08-03 04:00:00|380.0019|380.0019|405.33536|405.33536|415.668745|415.668745|374.66854|374.66854|89112272
1154664000000|2006-08-04 04:00:00|416.00208|416.00208|399.8353325|399.8353325|416.66875|416.66875|389.5019475|389.5019475|81822860
1154923200000|2006-08-07 04:00:00|392.8352975|392.8352975|395.1686425|395.1686425|400.1686675|400.1686675|387.5019375|387.5019375|43619108
1155009600000|2006-08-08 04:00:00|398.335325|398.335325|405.668695|405.668695|414.1687375|414.1687375|397.33532|397.33532|62040348
1155096000000|2006-08-09 04:00:00|413.668735|413.668735|405.5020275|405.5020275|425.002125|425.002125|402.5020125|402.5020125|58470676
1155182400000|2006-08-10 04:00:00|401.002005|401.002005|402.66868|402.66868|405.002025|405.002025|394.1686375|394.1686375|108625044
1155268800000|2006-08-11 04:00:00|373.25186625|373.25186625|390.00195|390.00195|400.1686675|400.1686675|372.00186|372.00186|160329848
1155528000000|2006-08-14 04:00:00|394.75197375|394.75197375|388.00194|388.00194|398.8353275|398.8353275|385.8352625|385.8352625|80940792
1155614400000|2006-08-15 04:00:00|398.00199|398.00199|425.33546|425.33546|427.5021375|427.5021375|394.1686375|394.1686375|90227956
1155700800000|2006-08-16 04:00:00|427.668805|427.668805|455.8356125|455.8356125|457.668955|457.668955|416.66875|416.66875|102925320
1155787200000|2006-08-17 04:00:00|450.1689175|450.1689175|448.66891|448.66891|462.00231|462.00231|444.1688875|444.1688875|81915820
1155873600000|2006-08-18 04:00:00|449.1689125|449.1689125|456.00228|456.00228|458.335625|458.335625|433.5021675|433.5021675|66589712
1156132800000|2006-08-21 04:00:00|449.1689125|449.1689125|439.1688625|439.1688625|450.00225|450.00225|438.1688575|438.1688575|50022024
1156219200000|2006-08-22 04:00:00|437.8355225|437.8355225|438.5021925|438.5021925|450.66892|450.66892|437.5021875|437.5021875|47392704
1156305600000|2006-08-23 04:00:00|441.8355425|441.8355425|438.1688575|438.1688575|446.335565|446.335565|428.5021425|428.5021425|48545312
1156392000000|2006-08-24 04:00:00|439.33553|439.33553|442.66888|442.66888|445.002225|445.002225|432.335495|432.335495|26080068
1156478400000|2006-08-25 04:00:00|439.33553|439.33553|441.33554|441.33554|449.1689125|449.1689125|435.002175|435.002175|23831044
1156737600000|2006-08-28 04:00:00|448.66891|448.66891|456.5022825|456.5022825|469.5023475|469.5023475|447.8355725|447.8355725|76461540
1156824000000|2006-08-29 04:00:00|460.8356375|460.8356375|477.1690525|477.1690525|479.33573|479.33573|457.5022875|457.5022875|72806716
1156910400000|2006-08-30 04:00:00|479.75239875|479.75239875|487.002435|487.002435|492.00246|492.00246|478.66906|478.66906|68156376
1156996800000|2006-08-31 04:00:00|485.8357625|485.8357625|485.1690925|485.1690925|488.00244|488.00244|474.66904|474.66904|51189720
1157083200000|2006-09-01 04:00:00|478.00239|478.00239|464.8356575|464.8356575|481.8357425|481.8357425|463.002315|463.002315|60577128
1157428800000|2006-09-05 04:00:00|466.335665|466.335665|475.002375|475.002375|476.8357175|476.8357175|459.5022975|459.5022975|54958464
1157515200000|2006-09-06 04:00:00|466.669|466.669|451.1689225|451.1689225|467.33567|467.33567|450.00225|450.00225|49358936
1157601600000|2006-09-07 04:00:00|443.8355525|443.8355525|460.1689675|460.1689675|470.335685|470.335685|439.002195|439.002195|74283340
1157688000000|2006-09-08 04:00:00|467.5023375|467.5023375|461.668975|461.668975|469.5023475|469.5023475|451.5022575|451.5022575|44805996
1157947200000|2006-09-11 04:00:00|451.33559|451.33559|468.8356775|468.8356775|474.1690375|474.1690375|446.1688975|446.1688975|59836068
1158033600000|2006-09-12 04:00:00|466.669|466.669|481.1690725|481.1690725|484.1690875|484.1690875|465.5023275|465.5023275|49863228
1158120000000|2006-09-13 04:00:00|482.335745|482.335745|485.002425|485.002425|491.33579|491.33579|480.8357375|480.8357375|47647836
1158206400000|2006-09-14 04:00:00|482.66908|482.66908|483.1690825|483.1690825|491.669125|491.669125|476.8357175|476.8357175|42900316
1158292800000|2006-09-15 04:00:00|484.8357575|484.8357575|492.66913|492.66913|495.002475|495.002475|482.5024125|482.5024125|65016508
1158552000000|2006-09-18 04:00:00|494.00247|494.00247|511.33589|511.33589|512.1692275|512.1692275|492.5024625|492.5024625|79391020
1158638400000|2006-09-19 04:00:00|508.00254|508.00254|498.00249|498.00249|511.66755825|511.66755825|493.8358025|493.8358025|70805104
1158724800000|2006-09-20 04:00:00|504.5025225|504.5025225|516.1692475|516.1692475|516.8359175|516.8359175|503.5025175|503.5025175|51208416
1158811200000|2006-09-21 04:00:00|515.669245|515.669245|512.00256|512.00256|520.8359375|520.8359375|507.1692025|507.1692025|53915364
1158897600000|2006-09-22 04:00:00|510.41921875|510.41921875|496.8358175|496.8358175|513.669235|513.669235|491.1691225|491.1691225|65363748
1159156800000|2006-09-25 04:00:00|504.25252125|504.25252125|514.66924|514.66924|516.8359175|516.8359175|490.66912|490.66912|68526908
1159243200000|2006-09-26 04:00:00|514.1692375|514.1692375|503.8358525|503.8358525|515.5025775|515.5025775|497.33582|497.33582|51632812
1159329600000|2006-09-27 04:00:00|502.335845|502.335845|502.335845|502.335845|518.335925|518.335925|497.5024875|497.5024875|57888296
1159416000000|2006-09-28 04:00:00|482.66908|482.66908|492.8357975|492.8357975|494.8358075|494.8358075|480.51906925|480.51906925|67719356
1159502400000|2006-09-29 04:00:00|496.1691475|496.1691475|493.1691325|493.1691325|500.0025|500.0025|490.5024525|490.5024525|37398112
1159761600000|2006-10-02 04:00:00|490.8357875|490.8357875|480.66907|480.66907|494.00247|494.00247|476.66905|476.66905|64764640
1159848000000|2006-10-03 04:00:00|471.669025|471.669025|471.669025|471.669025|475.33571|475.33571|461.1689725|461.1689725|90796584
1159934400000|2006-10-04 04:00:00|472.335695|472.335695|518.00259|518.00259|518.1692575|518.1692575|471.002355|471.002355|146077380
1160020800000|2006-10-05 04:00:00|516.00258|516.00258|503.33585|503.33585|521.1692725|521.1692725|502.00251|502.00251|66347044
1160107200000|2006-10-06 04:00:00|504.1691875|504.1691875|515.5025775|515.5025775|520.8359375|520.8359375|502.66918|502.66918|59366412
1160366400000|2006-10-09 04:00:00|514.25257125|514.25257125|548.66941|548.66941|555.5027775|555.5027775|512.8358975|512.8358975|93243828
1160452800000|2006-10-10 04:00:00|545.8360625|545.8360625|536.1693475|536.1693475|548.00274|548.00274|530.00265|530.00265|62474216
1160539200000|2006-10-11 04:00:00|533.336|533.336|539.1693625|539.1693625|548.66941|548.66941|525.1692925|525.1692925|48195512
1160625600000|2006-10-12 04:00:00|542.1693775|542.1693775|541.33604|541.33604|552.5027625|552.5027625|533.5026675|533.5026675|41506772
1160712000000|2006-10-13 04:00:00|539.5026975|539.5026975|562.8361475|562.8361475|566.00283|566.00283|530.66932|530.66932|58430448
1160971200000|2006-10-16 04:00:00|564.66949|564.66949|561.8361425|561.8361425|573.8362025|573.8362025|551.8360925|551.8360925|47903284
1161057600000|2006-10-17 04:00:00|552.66943|552.66943|540.336035|540.336035|556.5027825|556.5027825|535.002675|535.002675|52682812
1161144000000|2006-10-18 04:00:00|548.41940875|548.41940875|526.00263|526.00263|554.1694375|554.1694375|522.1692775|522.1692775|82289604
1161230400000|2006-10-19 04:00:00|524.00262|524.00262|536.00268|536.00268|540.0027|540.0027|519.8359325|519.8359325|47372972
1161316800000|2006-10-20 04:00:00|540.1693675|540.1693675|529.8359825|529.8359825|540.5027025|540.5027025|522.15261075|522.15261075|35948680
1161576000000|2006-10-23 04:00:00|528.66931|528.66931|526.335965|526.335965|541.5027075|541.5027075|525.002625|525.002625|28282968
1161662400000|2006-10-24 04:00:00|527.33597|527.33597|541.669375|541.669375|547.669405|547.669405|525.8359625|525.8359625|51196160
1161748800000|2006-10-25 04:00:00|546.8360675|546.8360675|546.6694|546.6694|555.002775|555.002775|537.669355|537.669355|38945532
1161835200000|2006-10-26 04:00:00|548.00274|548.00274|564.00282|564.00282|565.8361625|565.8361625|548.00274|548.00274|36698660
1161921600000|2006-10-27 04:00:00|564.00282|564.00282|539.669365|539.669365|576.5028825|576.5028825|533.336|533.336|56703064
1162184400000|2006-10-30 05:00:00|543.33605|543.33605|546.1693975|546.1693975|555.8361125|555.8361125|537.5026875|537.5026875|47962744
1162270800000|2006-10-31 05:00:00|558.1694575|558.1694575|581.1695725|581.1695725|581.1695725|581.1695725|555.33611|555.33611|99627628
1162357200000|2006-11-01 05:00:00|573.5028675|573.5028675|536.336015|536.336015|578.8362275|578.8362275|528.335975|528.335975|117772844
1162443600000|2006-11-02 05:00:00|538.8360275|538.8360275|532.66933|532.66933|550.5027525|550.5027525|525.33596|525.33596|86294308
1162530000000|2006-11-03 05:00:00|538.66936|538.66936|543.33605|543.33605|544.00272|544.00272|530.00265|530.00265|54817852
1162789200000|2006-11-06 05:00:00|544.8360575|544.8360575|559.8361325|559.8361325|567.33617|567.33617|538.00269|538.00269|73969272
1162875600000|2006-11-07 05:00:00|564.00282|564.00282|568.336175|568.336175|574.336205|574.336205|560.8361375|560.8361375|55332724
1162962000000|2006-11-08 05:00:00|564.336155|564.336155|576.66955|576.66955|583.669585|583.669585|563.002815|563.002815|64923344
1163048400000|2006-11-09 05:00:00|588.41960875|588.41960875|588.1696075|588.1696075|603.33635|603.33635|583.1695825|583.1695825|121774548
1163134800000|2006-11-10 05:00:00|583.1695825|583.1695825|574.00287|574.00287|586.00293|586.00293|559.5027975|559.5027975|131762932
1163394000000|2006-11-13 05:00:00|575.08620875|575.08620875|600.003|600.003|601.669675|601.669675|575.002875|575.002875|85274888
1163480400000|2006-11-14 05:00:00|597.8363225|597.8363225|606.00303|606.00303|607.1697025|607.1697025|585.002925|585.002925|62870528
1163566800000|2006-11-15 05:00:00|604.1696875|604.1696875|596.00298|596.00298|612.5030625|612.5030625|592.67129675|592.67129675|49223492
1163653200000|2006-11-16 05:00:00|598.5029925|598.5029925|603.669685|603.669685|605.8363625|605.8363625|593.3363|593.3363|45737320
1163739600000|2006-11-17 05:00:00|599.5029975|599.5029975|605.33636|605.33636|607.003035|607.003035|595.8363125|595.8363125|36169640
1163998800000|2006-11-20 05:00:00|597.8363225|597.8363225|611.003055|611.003055|614.336405|614.336405|593.3363|593.3363|60875172
1164085200000|2006-11-21 05:00:00|612.8363975|612.8363975|601.5030075|601.5030075|613.8364025|613.8364025|597.33632|597.33632|38777120
1164171600000|2006-11-22 05:00:00|603.669685|603.669685|611.8363925|611.8363925|612.5030625|612.5030625|600.5030025|600.5030025|24031460
1164344400000|2006-11-24 05:00:00|608.8363775|608.8363775|616.336415|616.336415|617.669755|617.669755|603.33635|603.33635|14438044
1164603600000|2006-11-27 05:00:00|612.66973|612.66973|588.5029425|588.5029425|620.8364375|620.8364375|584.336255|584.336255|58529340
1164690000000|2006-11-28 05:00:00|586.5029325|586.5029325|599.5029975|599.5029975|604.8363575|604.8363575|577.33622|577.33622|48143012
1164776400000|2006-11-29 05:00:00|605.003025|605.003025|608.336375|608.336375|615.669745|615.669745|602.66968|602.66968|57999716
1164862800000|2006-11-30 05:00:00|608.336375|608.336375|616.5030825|616.5030825|621.5031075|621.5031075|601.003005|601.003005|58363860
1164949200000|2006-12-01 05:00:00|609.669715|609.669715|592.336295|592.336295|610.5030525|610.5030525|587.002935|587.002935|78580452
1165208400000|2006-12-04 05:00:00|600.003|600.003|616.336415|616.336415|624.00312|624.00312|597.8363225|597.8363225|62229420
1165294800000|2006-12-05 05:00:00|609.8363825|609.8363825|610.00305|610.00305|613.5030675|613.5030675|603.1696825|603.1696825|66373804
1165381200000|2006-12-06 05:00:00|612.00306|612.00306|609.1697125|609.1697125|612.00306|612.00306|600.8363375|600.8363375|47830020
1165467600000|2006-12-07 05:00:00|609.1697125|609.1697125|594.5029725|594.5029725|612.5030625|612.5030625|589.1696125|589.1696125|48711300
1165554000000|2006-12-08 05:00:00|590.1696175|590.1696175|592.5029625|592.5029625|600.66967|600.66967|581.669575|581.669575|56494196
1165813200000|2006-12-11 05:00:00|592.66963|592.66963|602.66968|602.66968|609.8363825|609.8363825|591.33629|591.33629|51566068
1165899600000|2006-12-12 05:00:00|598.1696575|598.1696575|596.5029825|596.5029825|600.1696675|600.1696675|588.5029425|588.5029425|57933824
1165986000000|2006-12-13 05:00:00|601.33634|601.33634|603.5030175|603.5030175|608.336375|608.336375|601.33634|601.33634|49204724
1166072400000|2006-12-14 05:00:00|608.336375|608.336375|614.1697375|614.1697375|621.8364425|621.8364425|607.8363725|607.8363725|71544024
1166158800000|2006-12-15 05:00:00|618.1697575|618.1697575|625.003125|625.003125|625.003125|625.003125|614.336405|614.336405|75052940
1166418000000|2006-12-18 05:00:00|625.669795|625.669795|635.8365125|635.8365125|643.33655|643.33655|625.33646|625.33646|68862828
1166504400000|2006-12-19 05:00:00|627.61980475|627.61980475|645.003225|645.003225|648.336575|648.336575|626.8364675|626.8364675|54567036
1166590800000|2006-12-20 05:00:00|641.669875|641.669875|637.669855|637.669855|649.33658|649.33658|637.1698525|637.1698525|30854716
1166677200000|2006-12-21 05:00:00|641.1698725|641.1698725|632.1698275|632.1698275|643.003215|643.003215|625.003125|625.003125|36795836
1166763600000|2006-12-22 05:00:00|631.1698225|631.1698225|617.1697525|617.1697525|633.3365|633.3365|614.1697375|614.1697375|37025068
1167109200000|2006-12-26 05:00:00|620.5031025|620.5031025|617.003085|617.003085|626.00313|626.00313|614.5030725|614.5030725|22823464
1167195600000|2006-12-27 05:00:00|619.669765|619.669765|625.1697925|625.1697925|627.33647|627.33647|619.669765|619.669765|26500984
1167282000000|2006-12-28 05:00:00|625.8364625|625.8364625|620.66977|620.66977|626.5031325|626.5031325|617.8364225|617.8364225|21830872
1167368400000|2006-12-29 05:00:00|620.66977|620.66977|616.8364175|616.8364175|633.669835|633.669835|616.1697475|616.1697475|38628032
1167800400000|2007-01-03 05:00:00|617.8364225|617.8364225|601.33634|601.33634|625.33646|625.33646|579.8362325|579.8362325|115607708
1167886800000|2007-01-04 05:00:00|599.1696625|599.1696625|598.5029925|598.5029925|601.33634|601.33634|583.8362525|583.8362525|79945400
1167973200000|2007-01-05 05:00:00|584.336255|584.336255|561.002805|561.002805|586.6696|586.6696|557.002785|557.002785|124372520
1168232400000|2007-01-08 05:00:00|563.002815|563.002815|565.1694925|565.1694925|576.00288|576.00288|553.3361|553.3361|65730220
1168318800000|2007-01-09 05:00:00|566.00283|566.00283|554.1694375|554.1694375|569.8361825|569.8361825|553.5027675|553.5027675|76433160
1168405200000|2007-01-10 05:00:00|548.336075|548.336075|581.5029075|581.5029075|586.6696|586.6696|540.0027|540.0027|110895020
1168491600000|2007-01-11 05:00:00|581.5029075|581.5029075|579.33623|579.33623|586.00293|586.00293|569.8361825|569.8361825|92457020
1168578000000|2007-01-12 05:00:00|570.66952|570.66952|587.1696025|587.1696025|589.5029475|589.5029475|568.00284|568.00284|69827740
1168923600000|2007-01-16 05:00:00|591.669625|591.669625|588.1696075|588.1696075|592.00296|592.00296|581.5029075|581.5029075|71223684
1169010000000|2007-01-17 05:00:00|580.0029|580.0029|575.8362125|575.8362125|583.5029175|583.5029175|573.669535|573.669535|70865524
1169096400000|2007-01-18 05:00:00|570.8361875|570.8361875|528.1693075|528.1693075|570.8361875|570.8361875|521.002605|521.002605|150180212
1169182800000|2007-01-19 05:00:00|522.5026125|522.5026125|531.3276565|531.3276565|542.336045|542.336045|518.8359275|518.8359275|94260284
1169442000000|2007-01-22 05:00:00|536.336015|536.336015|531.33599|531.33599|545.002725|545.002725|529.33598|529.33598|73079016
1169528400000|2007-01-23 05:00:00|528.8359775|528.8359775|531.5026575|531.5026575|540.0027|540.0027|518.9692615|518.9692615|63064668
1169614800000|2007-01-24 05:00:00|538.336025|538.336025|548.00274|548.00274|555.1694425|555.1694425|535.8360125|535.8360125|68574004
1169701200000|2007-01-25 05:00:00|553.002765|553.002765|528.8359775|528.8359775|555.002775|555.002775|526.1692975|526.1692975|61682528
1169787600000|2007-01-26 05:00:00|533.336|533.336|524.5026225|524.5026225|538.5026925|538.5026925|515.002575|515.002575|82966952
1170046800000|2007-01-29 05:00:00|522.08594375|522.08594375|503.002515|503.002515|522.5026125|522.5026125|498.51915925|498.51915925|125835604
1170133200000|2007-01-30 05:00:00|506.335865|506.335865|512.66923|512.66923|516.00258|516.00258|501.8358425|501.8358425|63695360
1170219600000|2007-01-31 05:00:00|510.1692175|510.1692175|510.8358875|510.8358875|515.669245|515.669245|503.8358525|503.8358525|46798168
1170306000000|2007-02-01 05:00:00|506.00253|506.00253|517.33592|517.33592|520.0026|520.0026|505.002525|505.002525|65113940
1170392400000|2007-02-02 05:00:00|520.1692675|520.1692675|530.8359875|530.8359875|533.336|533.336|515.8359125|515.8359125|58658676
1170651600000|2007-02-05 05:00:00|533.336|533.336|539.5026975|539.5026975|544.00272|544.00272|532.5026625|532.5026625|57996244
1170738000000|2007-02-06 05:00:00|551.669425|551.669425|558.66946|558.66946|565.669495|565.669495|543.5027175|543.5027175|77560796
1170824400000|2007-02-07 05:00:00|563.1694825|563.1694825|580.5029025|580.5029025|581.8362425|581.8362425|559.8361325|559.8361325|76117596
1170910800000|2007-02-08 05:00:00|571.669525|571.669525|573.002865|573.002865|581.1695725|581.1695725|566.6695|566.6695|72631100
1170997200000|2007-02-09 05:00:00|575.8362125|575.8362125|544.1693875|544.1693875|580.66957|580.66957|542.00271|542.00271|93816380
1171256400000|2007-02-12 05:00:00|548.1694075|548.1694075|556.1694475|556.1694475|568.00284|568.00284|542.336045|542.336045|78944812
1171342800000|2007-02-13 05:00:00|565.1694925|565.1694925|566.6695|566.6695|571.1695225|571.1695225|559.5027975|559.5027975|90289952
1171429200000|2007-02-14 05:00:00|571.669525|571.669525|559.1694625|559.1694625|575.002875|575.002875|557.8361225|557.8361225|108219848
1171515600000|2007-02-15 05:00:00|558.8361275|558.8361275|562.5028125|562.5028125|565.33616|565.33616|553.5027675|553.5027675|48878764
1171602000000|2007-02-16 05:00:00|560.1694675|560.1694675|545.33606|545.33606|560.8361375|560.8361375|543.669385|543.669385|91516148
1171947600000|2007-02-20 05:00:00|546.1693975|546.1693975|550.1694175|550.1694175|553.1694325|553.1694325|542.336045|542.336045|62590732
1172034000000|2007-02-21 05:00:00|545.669395|545.669395|542.00271|542.00271|551.5027575|551.5027575|536.5026825|536.5026825|65537484
1172120400000|2007-02-22 05:00:00|550.5027525|550.5027525|545.5027275|545.5027275|559.33613|559.33613|544.1693875|544.1693875|65568720
1172206800000|2007-02-23 05:00:00|550.66942|550.66942|544.1693875|544.1693875|551.002755|551.002755|544.00272|544.00272|40373960
1172466000000|2007-02-26 05:00:00|545.669395|545.669395|535.8360125|535.8360125|549.8360825|549.8360825|535.002675|535.002675|49448924
1172552400000|2007-02-27 05:00:00|530.00265|530.00265|519.669265|519.669265|542.5027125|542.5027125|518.8359275|518.8359275|72074300
1172638800000|2007-02-28 05:00:00|518.1692575|518.1692575|516.66925|516.66925|527.8359725|527.8359725|511.8358925|511.8358925|78057092
1172725200000|2007-03-01 05:00:00|505.5025275|505.5025275|510.335885|510.335885|519.8359325|519.8359325|498.8358275|498.8358275|83727880
1172811600000|2007-03-02 05:00:00|505.8358625|505.8358625|496.1691475|496.1691475|512.00256|512.00256|495.1691425|495.1691425|68279748
1173070800000|2007-03-05 05:00:00|487.5024375|487.5024375|479.3690635|479.3690635|497.1691525|497.1691525|477.669055|477.669055|66392120
1173157200000|2007-03-06 05:00:00|489.8357825|489.8357825|507.669205|507.669205|513.1692325|513.1692325|487.8357725|487.8357725|80604160
1173243600000|2007-03-07 05:00:00|505.1691925|505.1691925|493.3358|493.3358|507.5025375|507.5025375|491.1691225|491.1691225|81193800
1173330000000|2007-03-08 05:00:00|503.669185|503.669185|513.669235|513.669235|519.33593|519.33593|503.33585|503.33585|77068616
1173416400000|2007-03-09 05:00:00|520.8359375|520.8359375|508.5025425|508.5025425|526.6693|526.6693|502.66918|502.66918|55544896
1173672000000|2007-03-12 04:00:00|502.66918|502.66918|505.5025275|505.5025275|512.8358975|512.8358975|502.00251|502.00251|42814180
1173758400000|2007-03-13 04:00:00|500.335835|500.335835|484.1690875|484.1690875|503.33585|503.33585|483.8357525|483.8357525|61706652
1173844800000|2007-03-14 04:00:00|485.5024275|485.5024275|481.8357425|481.8357425|488.335775|488.335775|467.33567|467.33567|97160160
1173931200000|2007-03-15 04:00:00|480.66907|480.66907|477.002385|477.002385|485.002425|485.002425|469.669015|469.669015|65590316
1174017600000|2007-03-16 04:00:00|477.33572|477.33572|472.5023625|472.5023625|478.1690575|478.1690575|469.1690125|469.1690125|52566844
1174276800000|2007-03-19 04:00:00|475.002375|475.002375|474.8357075|474.8357075|482.5024125|482.5024125|473.3357|473.3357|46173552
1174363200000|2007-03-20 04:00:00|473.3357|473.3357|472.5023625|472.5023625|484.1690875|484.1690875|470.66902|470.66902|65675116
1174449600000|2007-03-21 04:00:00|491.669125|491.669125|499.5024975|499.5024975|507.33587|507.33587|482.35241175|482.35241175|139091416
1174536000000|2007-03-22 04:00:00|500.0025|500.0025|510.5025525|510.5025525|513.5025675|513.5025675|497.669155|497.669155|81575712
1174622400000|2007-03-23 04:00:00|506.6692|506.6692|504.8358575|504.8358575|515.669245|515.669245|501.1691725|501.1691725|52480776
1174881600000|2007-03-26 04:00:00|505.1691925|505.1691925|505.8358625|505.8358625|510.00255|510.00255|496.66915|496.66915|44734220
1174968000000|2007-03-27 04:00:00|504.66919|504.66919|496.335815|496.335815|505.669195|505.669195|495.8358125|495.8358125|46906528
1175054400000|2007-03-28 04:00:00|492.1691275|492.1691275|486.8357675|486.8357675|496.335815|496.335815|486.00243|486.00243|46437352
1175140800000|2007-03-29 04:00:00|494.1691375|494.1691375|478.335725|478.335725|494.8358075|494.8358075|470.5023525|470.5023525|71912928
1175227200000|2007-03-30 04:00:00|484.8357575|484.8357575|479.669065|479.669065|488.335775|488.335775|477.1690525|477.1690525|58124504
1175486400000|2007-04-02 04:00:00|478.5023925|478.5023925|479.1690625|479.1690625|482.5024125|482.5024125|471.33569|471.33569|40092552
1175572800000|2007-04-03 04:00:00|479.1690625|479.1690625|477.33572|477.33572|484.5024225|484.5024225|472.8356975|472.8356975|47383064
1175659200000|2007-04-04 04:00:00|476.66905|476.66905|476.335715|476.335715|480.5024025|480.5024025|475.002375|475.002375|36186476
1175745600000|2007-04-05 04:00:00|478.335725|478.335725|515.002575|515.002575|515.5025775|515.5025775|478.335725|478.335725|133387568
1176091200000|2007-04-09 04:00:00|515.002575|515.002575|505.669195|505.669195|520.8359375|520.8359375|504.66919|504.66919|64107132
1176177600000|2007-04-10 04:00:00|505.002525|505.002525|500.5025025|500.5025025|510.8358875|510.8358875|499.5024975|499.5024975|79426144
1176264000000|2007-04-11 04:00:00|501.5025075|501.5025075|491.5024575|491.5024575|506.5025325|506.5025325|489.8357825|489.8357825|81771076
1176350400000|2007-04-12 04:00:00|488.8357775|488.8357775|505.5025275|505.5025275|507.002535|507.002535|485.669095|485.669095|74372160
1176436800000|2007-04-13 04:00:00|503.8358525|503.8358525|509.669215|509.669215|510.66922|510.66922|497.669155|497.669155|63870976
1176696000000|2007-04-16 04:00:00|508.335875|508.335875|507.002535|507.002535|512.1692275|512.1692275|500.5025025|500.5025025|67194268
1176782400000|2007-04-17 04:00:00|519.8359325|519.8359325|511.8358925|511.8358925|531.669325|531.669325|509.33588|509.33588|105932488
1176868800000|2007-04-18 04:00:00|511.002555|511.002555|518.1692575|518.1692575|522.66928|522.66928|508.335875|508.335875|68381928
1176955200000|2007-04-19 04:00:00|514.00257|514.00257|525.33596|525.33596|528.335975|528.335975|512.5025625|512.5025625|56960588
1177041600000|2007-04-20 04:00:00|533.002665|533.002665|531.5026575|531.5026575|533.336|533.336|524.5026225|524.5026225|59378868
1177300800000|2007-04-23 04:00:00|529.002645|529.002645|522.8359475|522.8359475|530.00265|530.00265|521.33594|521.33594|59574152
1177387200000|2007-04-24 04:00:00|531.669325|531.669325|542.5027125|542.5027125|547.33607|547.33607|528.1693075|528.1693075|102968860
1177473600000|2007-04-25 04:00:00|541.669375|541.669375|551.8360925|551.8360925|554.8361075|554.8361075|539.1693625|539.1693625|50963708
1177560000000|2007-04-26 04:00:00|551.8360925|551.8360925|558.66779325|558.66779325|562.8361475|562.8361475|546.8360675|546.8360675|50013364
1177646400000|2007-04-27 04:00:00|556.8361175|556.8361175|551.1694225|551.1694225|563.002815|563.002815|542.336045|542.336045|55411108
1177905600000|2007-04-30 04:00:00|558.66946|558.66946|548.1694075|548.1694075|565.669495|565.669495|548.00274|548.00274|56341968
1177992000000|2007-05-01 04:00:00|558.1694575|558.1694575|554.00277|554.00277|561.8361425|561.8361425|549.5027475|549.5027475|54474680
1178078400000|2007-05-02 04:00:00|556.8361175|556.8361175|547.5027375|547.5027375|559.1694625|559.1694625|544.66939|544.66939|66183872
1178164800000|2007-05-03 04:00:00|552.66943|552.66943|557.8361225|557.8361225|561.5028075|561.5028075|551.669425|551.669425|50047684
1178251200000|2007-05-04 04:00:00|560.8361375|560.8361375|561.8361425|561.8361425|564.66949|564.66949|555.5027775|555.5027775|40535992
1178510400000|2007-05-07 04:00:00|570.00285|570.00285|550.66942|550.66942|576.336215|576.336215|550.00275|550.00275|55725692
1178596800000|2007-05-08 04:00:00|547.33607|547.33607|554.8361075|554.8361075|556.1694475|556.1694475|536.66935|536.66935|73713300
1178683200000|2007-05-09 04:00:00|550.8360875|550.8360875|557.33612|557.33612|560.5028025|560.5028025|544.5027225|544.5027225|41886592
1178769600000|2007-05-10 04:00:00|559.669465|559.669465|547.002735|547.002735|567.002835|567.002835|542.1693775|542.1693775|82004144
1178856000000|2007-05-11 04:00:00|576.66955|576.66955|585.669595|585.669595|591.33629|591.33629|567.669505|567.669505|154273604
1179115200000|2007-05-14 04:00:00|583.33625|583.33625|579.8362325|579.8362325|588.8362775|588.8362775|574.336205|574.336205|73171708
1179201600000|2007-05-15 04:00:00|581.5029075|581.5029075|574.66954|574.66954|585.002925|585.002925|573.3362|573.3362|62154844
1179288000000|2007-05-16 04:00:00|575.1695425|575.1695425|582.00291|582.00291|582.00291|582.00291|564.1694875|564.1694875|52311552
1179374400000|2007-05-17 04:00:00|580.336235|580.336235|572.336195|572.336195|583.33625|583.33625|569.002845|569.002845|44989476
1179460800000|2007-05-18 04:00:00|576.66955|576.66955|583.669585|583.669585|585.33626|585.33626|571.8361925|571.8361925|60442548
1179720000000|2007-05-21 04:00:00|582.00291|582.00291|585.5029275|585.5029275|600.003|600.003|579.1695625|579.1695625|64689736
1179806400000|2007-05-22 04:00:00|586.00293|586.00293|588.66961|588.66961|594.01963675|594.01963675|576.5028825|576.5028825|40205556
1179892800000|2007-05-23 04:00:00|589.002945|589.002945|573.002865|573.002865|592.5029625|592.5029625|571.33619|571.33619|44828424
1179979200000|2007-05-24 04:00:00|575.669545|575.669545|552.336095|552.336095|577.33455325|577.33455325|550.00275|550.00275|60781256
1180065600000|2007-05-25 04:00:00|556.336115|556.336115|561.002805|561.002805|563.8361525|563.8361525|554.66944|554.66944|30897088
1180411200000|2007-05-29 04:00:00|558.66946|558.66946|567.002835|567.002835|568.8361775|568.8361775|557.002785|557.002785|31623984
1180497600000|2007-05-30 04:00:00|560.336135|560.336135|568.336175|568.336175|568.336175|568.336175|553.3361|553.3361|33270952
1180584000000|2007-05-31 04:00:00|572.5028625|572.5028625|577.31955325|577.31955325|580.8362375|580.8362375|569.8361825|569.8361825|77466576
1180670400000|2007-06-01 04:00:00|583.8362525|583.8362525|581.33624|581.33624|592.5029625|592.5029625|580.336235|580.336235|42912280
1180929600000|2007-06-04 04:00:00|576.00288|576.00288|584.5029225|584.5029225|587.8362725|587.8362725|573.669535|573.669535|32199928
1181016000000|2007-06-05 04:00:00|586.1695975|586.1695975|601.8363425|601.8363425|602.8363475|602.8363475|585.1695925|585.1695925|69867920
1181102400000|2007-06-06 04:00:00|597.669655|597.669655|606.336365|606.336365|616.00308|616.00308|595.1696425|595.1696425|95093920
1181188800000|2007-06-07 04:00:00|603.5030175|603.5030175|599.8363325|599.8363325|612.5030625|612.5030625|599.669665|599.669665|79212052
1181275200000|2007-06-08 04:00:00|594.8363075|594.8363075|609.1697125|609.1697125|610.00305|610.00305|587.5029375|587.5029375|53332332
1181534400000|2007-06-11 04:00:00|609.1697125|609.1697125|611.33639|611.33639|615.003075|615.003075|605.8363625|605.8363625|43565872
1181620800000|2007-06-12 04:00:00|608.1697075|608.1697075|605.003025|605.003025|616.66975|616.66975|604.66969|604.66969|52683168
1181707200000|2007-06-13 04:00:00|611.669725|611.669725|619.5030975|619.5030975|619.669765|619.669765|603.8363525|603.8363525|58749804
1181793600000|2007-06-14 04:00:00|616.66975|616.66975|630.5031525|630.5031525|632.8364975|632.8364975|615.8364125|615.8364125|50867204
1181880000000|2007-06-15 04:00:00|637.669855|637.669855|659.1699625|659.1699625|664.1699875|664.1699875|637.5031875|637.5031875|108704516
1182139200000|2007-06-18 04:00:00|665.8366625|665.8366625|659.5032975|659.5032975|668.16834075|668.16834075|654.1699375|654.1699375|68589340
1182225600000|2007-06-19 04:00:00|655.33661|655.33661|663.669985|663.669985|665.1699925|665.1699925|650.8365875|650.8365875|49200400
1182312000000|2007-06-20 04:00:00|666.67|666.67|664.336655|664.336655|670.00335|670.00335|659.8366325|659.8366325|82288896
1182398400000|2007-06-21 04:00:00|677.1700525|677.1700525|716.336915|716.336915|722.1702775|722.1702775|672.00336|672.00336|130266864
1182484800000|2007-06-22 04:00:00|716.67025|716.67025|727.003635|727.003635|731.1703225|731.1703225|705.8368625|705.8368625|88497432
1182744000000|2007-06-25 04:00:00|706.6702|706.6702|707.8368725|707.8368725|724.00362|724.00362|700.1701675|700.1701675|81996296
1182830400000|2007-06-26 04:00:00|706.00353|706.00353|675.003375|675.003375|708.00354|708.00354|673.3367|673.3367|86847312
1182916800000|2007-06-27 04:00:00|675.003375|675.003375|693.1701325|693.1701325|694.00347|694.00347|671.670025|671.670025|61318168
1183003200000|2007-06-28 04:00:00|695.1701425|695.1701425|699.8368325|699.8368325|707.33687|707.33687|688.336775|688.336775|59814112
1183089600000|2007-06-29 04:00:00|704.5035225|704.5035225|688.5034425|688.5034425|704.67019|704.67019|688.1701075|688.1701075|51656260
1183348800000|2007-07-02 04:00:00|698.336825|698.336825|717.1702525|717.1702525|717.46692075|717.46692075|696.1701475|696.1701475|56433460
1183435200000|2007-07-03 04:00:00|716.67025|716.67025|718.336925|718.336925|724.00362|724.00362|710.8368875|710.8368875|23876512
1183608000000|2007-07-05 04:00:00|718.5035925|718.5035925|726.00363|726.00363|728.336975|728.336975|715.003575|715.003575|37335964
1183694400000|2007-07-06 04:00:00|725.003625|725.003625|729.5036475|729.5036475|732.336995|732.336995|723.670285|723.670285|28276608
1183953600000|2007-07-09 04:00:00|732.1703275|732.1703275|750.67042|750.67042|754.1704375|754.1704375|732.00366|732.00366|53679352
1184040000000|2007-07-10 04:00:00|746.8370675|746.8370675|758.00379|758.00379|762.5038125|762.5038125|738.8370275|738.8370275|55274516
1184126400000|2007-07-11 04:00:00|757.8371225|757.8371225|754.67044|754.67044|763.003815|763.003815|744.1703875|744.1703875|58264356
1184212800000|2007-07-12 04:00:00|760.0038|760.0038|769.23051275|769.23051275|770.00385|770.00385|754.67044|754.67044|43876232
1184299200000|2007-07-13 04:00:00|767.003835|767.003835|764.5038225|764.5038225|776.1705475|776.1705475|763.670485|763.670485|37262356
1184558400000|2007-07-16 04:00:00|765.1704925|765.1704925|778.337225|778.337225|781.5039075|781.5039075|765.003825|765.003825|54174356
1184644800000|2007-07-17 04:00:00|781.5039075|781.5039075|775.06387525|775.06387525|797.1706525|797.1706525|774.337205|774.337205|64402900
1184731200000|2007-07-18 04:00:00|763.8371525|763.8371525|760.8371375|760.8371375|766.1704975|766.1704975|745.8370625|745.8370625|55069468
1184817600000|2007-07-19 04:00:00|771.670525|771.670525|760.0038|760.0038|775.5038775|775.5038775|754.58710625|754.58710625|40740460
1184904000000|2007-07-20 04:00:00|765.003825|765.003825|751.670425|751.670425|767.670505|767.670505|748.00374|748.00374|50585296
1185163200000|2007-07-23 04:00:00|749.003745|749.003745|759.1704625|759.1704625|774.67054|774.67054|747.33707|747.33707|36050816
1185249600000|2007-07-24 04:00:00|756.1704475|756.1704475|739.11036225|739.11036225|762.5038125|762.5038125|734.5036725|734.5036725|45762700
1185336000000|2007-07-25 04:00:00|739.33703|739.33703|735.670345|735.670345|749.8370825|749.8370825|718.67026|718.67026|43781556
1185422400000|2007-07-26 04:00:00|727.8369725|727.8369725|739.33703|739.33703|749.670415|749.670415|718.00359|718.00359|71124092
1185508800000|2007-07-27 04:00:00|737.5036875|737.5036875|737.5036875|737.5036875|771.5038575|771.5038575|737.1703525|737.1703525|61582040
1185768000000|2007-07-30 04:00:00|740.1703675|740.1703675|758.1704575|758.1704575|759.33713|759.33713|740.0037|740.0037|53838004
1185854400000|2007-07-31 04:00:00|787.5039375|787.5039375|762.67048|762.67048|798.8373275|798.8373275|761.670475|761.670475|71167600
1185940800000|2007-08-01 04:00:00|751.670425|751.670425|757.003785|757.003785|770.1705175|770.1705175|721.670275|721.670275|70584084
1186027200000|2007-08-02 04:00:00|765.670495|765.670495|753.670435|753.670435|766.337165|766.337165|743.5037175|743.5037175|46867336
1186113600000|2007-08-03 04:00:00|751.1704225|751.1704225|709.003545|709.003545|756.67045|756.67045|708.67021|708.67021|62341660
1186372800000|2007-08-06 04:00:00|715.003575|715.003575|715.003575|715.003575|720.336935|720.336935|695.003475|695.003475|52474696
1186459200000|2007-08-07 04:00:00|715.003575|715.003575|726.336965|726.336965|738.1703575|738.1703575|705.5035275|705.5035275|56647192
1186545600000|2007-08-08 04:00:00|739.42036375|739.42036375|759.8371325|759.8371325|782.5039125|782.5039125|733.8370025|733.8370025|66156436
1186632000000|2007-08-09 04:00:00|765.003825|765.003825|768.8371775|768.8371775|790.00395|790.00395|747.5037375|747.5037375|125772888
1186718400000|2007-08-10 04:00:00|706.00353|706.00353|733.1703325|733.1703325|738.1703575|738.1703575|689.8367825|689.8367825|114125360
1186977600000|2007-08-13 04:00:00|739.003695|739.003695|725.1702925|725.1702925|744.00372|744.00372|710.00355|710.00355|70880120
1187064000000|2007-08-14 04:00:00|730.1703175|730.1703175|753.3371|753.3371|765.003825|765.003825|728.00364|728.00364|109219724
1187150400000|2007-08-15 04:00:00|749.33708|749.33708|721.5036075|721.5036075|760.0038|760.0038|720.5036025|720.5036025|69539956
1187236800000|2007-08-16 04:00:00|714.336905|714.336905|709.5035475|709.5035475|719.5035975|719.5035975|675.003375|675.003375|78013136
1187323200000|2007-08-17 04:00:00|729.1703125|729.1703125|751.33709|751.33709|752.00376|752.00376|706.5035325|706.5035325|72878116
1187582400000|2007-08-20 04:00:00|751.8370925|751.8370925|748.337075|748.337075|760.0038|760.0038|739.1703625|739.1703625|51968440
1187668800000|2007-08-21 04:00:00|752.8370975|752.8370975|788.8372775|788.8372775|794.8373075|794.8373075|741.670375|741.670375|71562324
1187755200000|2007-08-22 04:00:00|808.8373775|808.8373775|806.8373675|806.8373675|811.5040575|811.5040575|792.5039625|792.5039625|56648912
1187841600000|2007-08-23 04:00:00|810.67072|810.67072|800.004|800.004|820.1707675|820.1707675|796.5039825|796.5039825|66804180
1187928000000|2007-08-24 04:00:00|797.670655|797.670655|804.1706875|804.1706875|805.670695|805.670695|791.8372925|791.8372925|36165448
1188187200000|2007-08-27 04:00:00|804.1706875|804.1706875|822.337445|822.337445|830.8374875|830.8374875|800.5040025|800.5040025|63617536
1188273600000|2007-08-28 04:00:00|825.004125|825.004125|772.1705275|772.1705275|828.337475|828.337475|770.337185|770.337185|56009184
1188360000000|2007-08-29 04:00:00|788.337275|788.337275|816.00408|816.00408|817.004085|817.004085|786.6706|786.6706|53862004
1188446400000|2007-08-30 04:00:00|808.1707075|808.1707075|811.33739|811.33739|831.5041575|831.5041575|807.8373725|807.8373725|46582788
1188532800000|2007-08-31 04:00:00|828.337475|828.337475|852.67093|852.67093|855.8376125|855.8376125|823.8374525|823.8374525|72103892
1188878400000|2007-09-04 04:00:00|856.5042825|856.5042825|879.004395|879.004395|882.67108|882.67108|843.1708825|843.1708825|68348500
1188964800000|2007-09-05 04:00:00|875.1710425|875.1710425|872.337695|872.337695|900.0045|900.0045|871.671025|871.671025|65626584
1189051200000|2007-09-06 04:00:00|883.1710825|883.1710825|876.1710475|876.1710475|891.1711225|891.1711225|872.5043625|872.5043625|42554948
1189137600000|2007-09-07 04:00:00|851.8375925|851.8375925|844.1708875|844.1708875|860.67097|860.67097|827.8374725|827.8374725|60237304
1189396800000|2007-09-10 04:00:00|862.4991375|862.4991375|846.4991535|846.4991535|877.4991225|877.4991225|839.4991605|839.4991605|58140856
1189483200000|2007-09-11 04:00:00|856.625|856.625|864.5|864.5|871|871|847.75|847.75|40556296
1189569600000|2007-09-12 04:00:00|873.75|873.75|830.5|830.5|878|878|822|822|55458440
1189656000000|2007-09-13 04:00:00|846.25|846.25|830.75|830.75|847.2|847.2|824.75|824.75|45291572
1189742400000|2007-09-14 04:00:00|822.5|822.5|806.25|806.25|823.5|823.5|803.75|803.75|48735976
1190001600000|2007-09-17 04:00:00|807.5|807.5|804.5|804.5|816|816|795.75|795.75|37485104
1190088000000|2007-09-18 04:00:00|813|813|875|875|887.5|887.5|811.75|811.75|84489496
1190174400000|2007-09-19 04:00:00|883|883|858.9975|858.9975|900|900|850.5|850.5|52138816
1190260800000|2007-09-20 04:00:00|859.5|859.5|854|854|868.75|868.75|844.5|844.5|32426652
1190347200000|2007-09-21 04:00:00|862.5|862.5|862.25|862.25|875|875|854|854|45757184
1190606400000|2007-09-24 04:00:00|867.5|867.5|884.25|884.25|897.5|897.5|861.25|861.25|45649664
1190692800000|2007-09-25 04:00:00|879|879|895.5025|895.5025|899.25|899.25|876.5|876.5|36077576
1190779200000|2007-09-26 04:00:00|900|900|916.75|916.75|918.75|918.75|897.75|897.75|51817568
1190865600000|2007-09-27 04:00:00|925.5|925.5|919.5025|919.5025|930|930|909.75|909.75|37827672
1190952000000|2007-09-28 04:00:00|925|925|906|906|928.25|928.25|904|904|40434504
1191211200000|2007-10-01 04:00:00|913.75|913.75|944.2475|944.2475|948.75|948.75|912.75|912.75|39823328
1191297600000|2007-10-02 04:00:00|942|942|935.1875|935.1875|943.75|943.75|921.5|921.5|28529256
1191384000000|2007-10-03 04:00:00|918.75|918.75|895.5025|895.5025|918.75|918.75|880.75|880.75|46727152
1191470400000|2007-10-04 04:00:00|894.5|894.5|899.5|899.5|904.75|904.75|868.75|868.75|37900688
1191556800000|2007-10-05 04:00:00|913.75|913.75|923.2475|923.2475|928.25|928.25|904|904|34493852
1191816000000|2007-10-08 04:00:00|929.75|929.75|938.25|938.25|939.75|939.75|918.75|918.75|25248116
1191902400000|2007-10-09 04:00:00|938.25|938.25|921.78|921.78|942.5|942.5|908|908|40305240
1191988800000|2007-10-10 04:00:00|928|928|922.75|922.75|928|928|900.5|900.5|38929352
1192075200000|2007-10-11 04:00:00|914.25|914.25|881.75|881.75|925.75|925.75|871.75|871.75|52911632
1192161600000|2007-10-12 04:00:00|891.5|891.5|903.25|903.25|903.25|903.25|877.75|877.75|40999136
1192420800000|2007-10-15 04:00:00|906.25|906.25|909.75|909.75|921.5|921.5|902|902|35590000
1192507200000|2007-10-16 04:00:00|908.75|908.75|918|918|934.25|934.25|905.5|905.5|27664928
1192593600000|2007-10-17 04:00:00|953.75|953.75|988.5|988.5|991.25|991.25|952.75|952.75|71794124
1192680000000|2007-10-18 04:00:00|985.25|985.25|987.75|987.75|991.75|991.75|960.5|960.5|34067936
1192766400000|2007-10-19 04:00:00|985.5|985.5|934.75|934.75|986|986|934.5|934.5|50590308
1193025600000|2007-10-22 04:00:00|928.75|928.75|979|979|981|981|921.25|921.25|53765596
1193112000000|2007-10-23 04:00:00|991.75|991.75|983.75|983.75|991.75|991.75|957|957|29450620
1193198400000|2007-10-24 04:00:00|962.5|962.5|950.5|950.5|962.5|962.5|903.75|903.75|56569464
1193284800000|2007-10-25 04:00:00|921.25|921.25|867.5|867.5|930|930|839.75|839.75|80633456
1193371200000|2007-10-26 04:00:00|895|895|860|860|901|901|847.5|847.5|61665712
1193630400000|2007-10-29 04:00:00|830.5|830.5|839.75|839.75|843.75|843.75|814|814|81389224
1193716800000|2007-10-30 04:00:00|846.5|846.5|870.5|870.5|888.25|888.25|832.5|832.5|52520964
1193803200000|2007-10-31 04:00:00|875.75|875.75|884.5|884.5|885|885|848.5|848.5|45550252
1193889600000|2007-11-01 04:00:00|870.75|870.75|884.5|884.5|902.25|902.25|858.75|858.75|58728092
1193976000000|2007-11-02 04:00:00|896.75|896.75|918.5|918.5|925|925|884.25|884.25|49196968
1194238800000|2007-11-05 05:00:00|910.75|910.75|918.5|918.5|940.5|940.5|905|905|43689808
1194325200000|2007-11-06 05:00:00|927.25|927.25|947.5|947.5|955|955|923|923|55464328
1194411600000|2007-11-07 05:00:00|947|947|902.5|902.5|950.75|950.75|895|895|54676588
1194498000000|2007-11-08 05:00:00|893.75|893.75|845.9375|845.9375|910|910|820.25|820.25|99682196
1194584400000|2007-11-09 05:00:00|863.75|863.75|834|834|870|870|816.25|816.25|87130748
1194843600000|2007-11-12 05:00:00|833.75|833.75|750.75|750.75|839.75|839.75|750.75|750.75|71572908
1194930000000|2007-11-13 05:00:00|763|763|817|817|817.75|817.75|750.75|750.75|72682708
1195016400000|2007-11-14 05:00:00|837.75|837.75|804.25|804.25|845.75|845.75|800|800|66671656
1195102800000|2007-11-15 05:00:00|799.1|799.1|793.5|793.5|806.5|806.5|775|775|49650212
1195189200000|2007-11-16 05:00:00|800|800|811.25|811.25|813.5|813.5|793.5|793.5|42392568
1195448400000|2007-11-19 05:00:00|799.75|799.75|756.5|756.5|803.7525|803.7525|752.25|752.25|56864744
1195534800000|2007-11-20 05:00:00|770.75|770.75|750.75|750.75|772|772|727.75|727.75|62265232
1195621200000|2007-11-21 05:00:00|735|735|742.75|742.75|760.5|760.5|732.75|732.75|64858804
1195794000000|2007-11-23 05:00:00|748|748|755.5|755.5|758.75|758.75|738.5|738.5|14197680
1196053200000|2007-11-26 05:00:00|755|755|738|738|770.5|770.5|736.5|736.5|38609352
1196139600000|2007-11-27 05:00:00|748.5|748.5|769.75|769.75|772|772|742.75|742.75|45886008
1196226000000|2007-11-28 05:00:00|794|794|821.25|821.25|832.25|832.25|790.25|790.25|57454420
1196312400000|2007-11-29 05:00:00|820|820|828|828|852.5|852.5|816.4025|816.4025|48916908
1196398800000|2007-11-30 05:00:00|855|855|788.5|788.5|855|855|786|786|65265400
1196658000000|2007-12-03 05:00:00|800|800|800|800|814.75|814.75|787.75|787.75|49068628
1196744400000|2007-12-04 05:00:00|803.5|803.5|799.25|799.25|806.25|806.25|783.75|783.75|37175424
1196830800000|2007-12-05 05:00:00|829.75|829.75|840.75|840.75|856.25|856.25|819.5|819.5|66682440
1196917200000|2007-12-06 05:00:00|838.75|838.75|857.75|857.75|860.5|860.5|831.25|831.25|37122764
1197003600000|2007-12-07 05:00:00|861.25|861.25|847|847|862.25|862.25|838.25|838.25|32029000
1197262800000|2007-12-10 05:00:00|849.75|849.75|856.25|856.25|866.25|866.25|847.25|847.25|33643192
1197349200000|2007-12-11 05:00:00|874.5|874.5|857.24|857.24|890.5|890.5|855.25|855.25|58254072
1197435600000|2007-12-12 05:00:00|893.5|893.5|886.75|886.75|902.25|902.25|869.5|869.5|61786296
1197522000000|2007-12-13 05:00:00|876|876|862.5|862.5|881.75|881.75|837|837|50037216
1197608400000|2007-12-14 05:00:00|858.5|858.5|876.75|876.75|886.25|886.25|852.75|852.75|35407572
1197867600000|2007-12-17 05:00:00|867.5|867.5|832|832|875.75|875.75|830|830|50767668
1197954000000|2007-12-18 05:00:00|844.75|844.75|853.25|853.25|862.5|862.5|836.25|836.25|39689384
1198040400000|2007-12-19 05:00:00|850.25|850.25|861.25|861.25|869.25|869.25|846.75|846.75|25353208
1198126800000|2007-12-20 05:00:00|875|875|879.25|879.25|881.25|881.25|856.75|856.75|27993852
1198213200000|2007-12-21 05:00:00|889.75|889.75|879|879|897.5|897.5|871|871|43526344
1198472400000|2007-12-24 05:00:00|885.5|885.5|894.5|894.5|898.75|898.75|879|879|10400484
1198645200000|2007-12-26 05:00:00|896.25|896.25|906.5|906.5|906.5|906.5|887.5|887.5|21542660
1198731600000|2007-12-27 05:00:00|905|905|878.5|878.5|910|910|876.25|876.25|24154728
1198818000000|2007-12-28 05:00:00|877|877|869.75|869.75|887.5|887.5|862.25|862.25|26206272
1199077200000|2007-12-31 05:00:00|862.75|862.75|850.5|850.5|878.5|878.5|850.25|850.25|27623416
1199250000000|2008-01-02 05:00:00|853|853|825.25|825.25|856.25|856.25|814|814|48398136
1199336400000|2008-01-03 05:00:00|830|830|818.75|818.75|846.5|846.5|815.75|815.75|47538596
1199422800000|2008-01-04 05:00:00|794.25|794.25|750|750|798.25|798.25|745|745|73613692
1199682000000|2008-01-07 05:00:00|755|755|672.5|672.5|761.25|761.25|658.75|658.75|100689428
1199768400000|2008-01-08 05:00:00|676.25|676.25|686.75|686.75|732.25|732.25|660.5|660.5|110703960
1199854800000|2008-01-09 05:00:00|696|696|722.25|722.25|722.5|722.5|685.75|685.75|74163956
1199941200000|2008-01-10 05:00:00|702.5|702.5|707.25|707.25|718.5|718.5|693.25|693.25|55456716
1200027600000|2008-01-11 05:00:00|690.5|690.5|676.25|676.25|705|705|671.25|671.25|57265192
1200286800000|2008-01-14 05:00:00|686.25|686.25|721.25|721.25|722.25|722.25|675.25|675.25|53928176
1200373200000|2008-01-15 05:00:00|693.75|693.75|668.25|668.25|702|702|656.5|656.5|72603016
1200459600000|2008-01-16 05:00:00|626.25|626.25|592.75|592.75|634|634|579|579|146471876
1200546000000|2008-01-17 05:00:00|602|602|582.5|582.5|618|618|581|581|113398812
1200632400000|2008-01-18 05:00:00|584.25|584.25|621|621|624.25|624.25|563|563|92043656
1200978000000|2008-01-22 05:00:00|561.75|561.75|592|592|604.5|604.5|558.25|558.25|71014624
1201064400000|2008-01-23 05:00:00|566|566|600.75|600.75|618.4975|618.4975|560.5|560.5|93006604
1201150800000|2008-01-24 05:00:00|612.5|612.5|646.75|646.75|647|647|606.75|606.75|59739164
1201237200000|2008-01-25 05:00:00|671.5|671.5|623.75|623.75|686.5|686.5|620.75|620.75|68800956
1201496400000|2008-01-28 05:00:00|621.5|621.5|616.25|616.25|627.75|627.75|603.04|603.04|57764116
1201582800000|2008-01-29 05:00:00|627.25|627.25|635.25|635.25|637.75|637.75|611|611|41470600
1201669200000|2008-01-30 05:00:00|625|625|629.75|629.75|639.25|639.25|611.75|611.75|53059868
1201755600000|2008-01-31 05:00:00|616|616|614.75|614.75|626.25|626.25|595.75|595.75|58870800
1201842000000|2008-02-01 05:00:00|613.5|613.5|671.5025|671.5025|675|675|608.25|608.25|59316636
1202101200000|2008-02-04 05:00:00|686|686|650.5|650.5|689.75|689.75|647|647|56533220
1202187600000|2008-02-05 05:00:00|637.5|637.5|609.75|609.75|637.75|637.75|609.5|609.5|49501576
1202274000000|2008-02-06 05:00:00|616.25|616.25|607.75|607.75|633.25|633.25|596.5|596.5|55766448
1202360400000|2008-02-07 05:00:00|590.25|590.25|613.75|613.75|631|631|577.5|577.5|66417620
1202446800000|2008-02-08 05:00:00|608|608|624.75|624.75|629.5|629.5|600|600|39399752
1202706000000|2008-02-11 05:00:00|630|630|626.75|626.75|640.25|640.25|622.5|622.5|50374932
1202792400000|2008-02-12 05:00:00|636.25|636.25|650|650|659|659|632.75|632.75|60987916
1202878800000|2008-02-13 05:00:00|655|655|675.5|675.5|677.5|677.5|648|648|74231152
1202965200000|2008-02-14 05:00:00|655.75|655.75|565.25|565.25|656.25|656.25|563.75|563.75|218429272
1203051600000|2008-02-15 05:00:00|563|563|556.75|556.75|578.25|578.25|547.75|547.75|81736188
1203397200000|2008-02-19 05:00:00|567|567|548.5|548.5|568|568|543.75|543.75|55888180
1203483600000|2008-02-20 05:00:00|532.5|532.5|544.5|544.5|552.5|552.5|530.25|530.25|75926288
1203570000000|2008-02-21 05:00:00|550|550|532.25|532.25|552.75|552.75|529|529|64455024
1203656400000|2008-02-22 05:00:00|536.5|536.5|558|558|559|559|532.5|532.5|72311288
1203915600000|2008-02-25 05:00:00|557.5|557.5|557.75|557.75|564|564|543|543|67190600
1204002000000|2008-02-26 05:00:00|554.5|554.5|562.5|562.5|571|571|546|546|56542136
1204088400000|2008-02-27 05:00:00|559.75|559.75|571.25|571.25|575.75|575.75|556.25|556.25|53813324
1204174800000|2008-02-28 05:00:00|566.25|566.25|549.75|549.75|567.25|567.25|549.75|549.75|50373076
1204261200000|2008-02-29 05:00:00|540.75|540.75|534.75|534.75|548|548|532.5|532.5|54058056
1204520400000|2008-03-03 05:00:00|534|534|528.5|528.5|537.75|537.75|521.5|521.5|44912624
1204606800000|2008-03-04 05:00:00|525|525|523.25|523.25|526|526|502.75|502.75|77888736
1204693200000|2008-03-05 05:00:00|528.25|528.25|529.2475|529.2475|541.75|541.75|522.75|522.75|64497892
1204779600000|2008-03-06 05:00:00|522.75|522.75|496|496|526.25|526.25|495.25|495.25|107528224
1204866000000|2008-03-07 05:00:00|487|487|488.75|488.75|508|508|475|475|76753804
1205121600000|2008-03-10 04:00:00|482.75|482.75|460.75|460.75|488.75|488.75|460|460|77667440
1205208000000|2008-03-11 04:00:00|475|475|476|476|480.75|480.75|456|456|85810948
1205294400000|2008-03-12 04:00:00|480.5|480.5|463|463|484.75|484.75|459|459|74344536
1205380800000|2008-03-13 04:00:00|455.75|455.75|492.5|492.5|499.5|499.5|453|453|122062068
1205467200000|2008-03-14 04:00:00|495|495|458|458|495.5|495.5|454.5|454.5|115511636
1205726400000|2008-03-17 04:00:00|438|438|446.5|446.5|462|462|432.75|432.75|80095000
1205812800000|2008-03-18 04:00:00|457|457|474.25|474.25|475|475|444|444|107537928
1205899200000|2008-03-19 04:00:00|463.25|463.25|441.5|441.5|469.75|469.75|441.5|441.5|88053912
1205985600000|2008-03-20 04:00:00|446.75|446.75|463|463|464|464|438.75|438.75|63350156
1206331200000|2008-03-24 04:00:00|473.25|473.25|500.75|500.75|503.5|503.5|471.5|471.5|88756028
1206417600000|2008-03-25 04:00:00|503|503|508|508|517.5|517.5|498.25|498.25|73545140
1206504000000|2008-03-26 04:00:00|501.25|501.25|491.75|491.75|504.75|504.75|486.25|486.25|72182260
1206590400000|2008-03-27 04:00:00|484.25|484.25|484.75|484.75|498|498|476.75|476.75|60135864
1206676800000|2008-03-28 04:00:00|493.5|493.5|492|492|504.75|504.75|488.5|488.5|56178812
1206936000000|2008-03-31 04:00:00|497.25|497.25|494.75|494.75|506.5|506.5|488.5|488.5|57001504
1207022400000|2008-04-01 04:00:00|509.5|509.5|525|525|526.25|526.25|502.25|502.25|67692608
1207108800000|2008-04-02 04:00:00|526.5|526.5|509|509|526.5|526.5|505|505|61659820
1207195200000|2008-04-03 04:00:00|504.75|504.75|499.5|499.5|505.5|505.5|484.75|484.75|84203080
1207281600000|2008-04-04 04:00:00|489.5|489.5|469.5|469.5|492|492|468.25|468.25|153582540
1207540800000|2008-04-07 04:00:00|481|481|480.75|480.75|488|488|477|477|73002904
1207627200000|2008-04-08 04:00:00|475|475|478|478|493.5|493.5|475|475|63978440
1207713600000|2008-04-09 04:00:00|483.5|483.5|487.5|487.5|492.5|492.5|479|479|67539608
1207800000000|2008-04-10 04:00:00|492.75|492.75|497|497|512.75|512.75|482.25|482.25|109626736
1207886400000|2008-04-11 04:00:00|487.5|487.5|463.25|463.25|490.5|490.5|460.25|460.25|110627656
1208145600000|2008-04-14 04:00:00|461.5|461.5|447.75|447.75|462.5|462.5|445|445|78007140
1208232000000|2008-04-15 04:00:00|450|450|453|453|454.75|454.75|440.25|440.25|43991296
1208318400000|2008-04-16 04:00:00|470.25|470.25|471|471|477|477|462|462|64722092
1208404800000|2008-04-17 04:00:00|449.25|449.25|464.5|464.5|466.25|466.25|448.9975|448.9975|59761692
1208491200000|2008-04-18 04:00:00|478.75|478.75|475.5|475.5|483|483|469|469|57359112
1208750400000|2008-04-21 04:00:00|471.75|471.75|496.75|496.75|500|500|471.75|471.75|67992516
1208836800000|2008-04-22 04:00:00|487.75|487.75|487.5|487.5|493|493|477|477|58779124
1208923200000|2008-04-23 04:00:00|494.25|494.25|511|511|516.5|516.5|487.75|487.75|102070288
1209009600000|2008-04-24 04:00:00|514|514|498.75|498.75|516.5|516.5|491.25|491.25|65598252
1209096000000|2008-04-25 04:00:00|503.5|503.5|503.75|503.75|505|505|487.75|487.75|55225676
1209355200000|2008-04-28 04:00:00|501.5|501.5|494.75|494.75|509|509|492.75|492.75|53581608
1209441600000|2008-04-29 04:00:00|489.25|489.25|505|505|511.25|511.25|489.25|489.25|57367524
1209528000000|2008-04-30 04:00:00|510.875|510.875|513.75|513.75|519.25|519.25|507.5|507.5|106831644
1209614400000|2008-05-01 04:00:00|520|520|537.5|537.5|538.75|538.75|517.5|517.5|101493444
1209700800000|2008-05-02 04:00:00|552.25|552.25|563|563|563|563|543.875|543.875|113112228
1209960000000|2008-05-05 04:00:00|559.25|559.25|549|549|561.75|561.75|547.75|547.75|94348956
1210046400000|2008-05-06 04:00:00|547.5|547.5|563.25|563.25|564.5|564.5|539|539|72903364
1210132800000|2008-05-07 04:00:00|564.75|564.75|550.25|550.25|572.25|572.25|545.5|545.5|71600832
1210219200000|2008-05-08 04:00:00|554.5|554.5|548.75|548.75|556.25|556.25|525.25|525.25|135999860
1210305600000|2008-05-09 04:00:00|550.25|550.25|563.25|563.25|585.75|585.75|549.25|549.25|203035044
1210564800000|2008-05-12 04:00:00|570.5|570.5|547.25|547.25|570.5|570.5|541.75|541.75|100691136
1210651200000|2008-05-13 04:00:00|550|550|536|536|550|550|532|532|85410480
1210737600000|2008-05-14 04:00:00|542.75|542.75|551.75|551.75|566|566|536|536|75114804
1210824000000|2008-05-15 04:00:00|550.5|550.5|594.5|594.5|597|597|548|548|116546048
1210910400000|2008-05-16 04:00:00|604.5|604.5|610.25|610.25|611.5|611.5|590.75|590.75|109162760
1211169600000|2008-05-19 04:00:00|610.5|610.5|597.5|597.5|632.75|632.75|593.25|593.25|115859188
1211256000000|2008-05-20 04:00:00|581.25|581.25|582|582|588|588|575.25|575.25|77143848
1211342400000|2008-05-21 04:00:00|583.5|583.5|577.25|577.25|606|606|576|576|106673036
1211428800000|2008-05-22 04:00:00|585.5|585.5|591.25|591.25|596|596|576.25|576.25|69332672
1211515200000|2008-05-23 04:00:00|590.25|590.25|577.75|577.75|595|595|569.25|569.25|80267920
1211860800000|2008-05-27 04:00:00|578.75|578.75|584|584|584.75|584.75|567.75|567.75|83297480
1211947200000|2008-05-28 04:00:00|600|600|589.5|589.5|601.5|601.5|582.75|582.75|75188720
1212033600000|2008-05-29 04:00:00|589.75|589.75|588|588|590.75|590.75|577.25|577.25|69345944
1212120000000|2008-05-30 04:00:00|604.75|604.75|617.5|617.5|619.5|619.5|603|603|83025316
1212379200000|2008-06-02 04:00:00|617.5|617.5|620|620|624.75|624.75|610.75|610.75|73481292
1212465600000|2008-06-03 04:00:00|622|622|599|599|623|623|591.75|591.75|84433444
1212552000000|2008-06-04 04:00:00|585.75|585.75|606|606|607.25|607.25|582.5|582.5|83292740
1212638400000|2008-06-05 04:00:00|627|627|621.25|621.25|633.75|633.75|614.2575|614.2575|82825464
1212724800000|2008-06-06 04:00:00|613.75|613.75|601.5|601.5|614.5|614.5|598|598|78512732
1212984000000|2008-06-09 04:00:00|598|598|592.25|592.25|606.25|606.25|580.25|580.25|63791592
1213070400000|2008-06-10 04:00:00|576.25|576.25|557.25|557.25|577|577|553.5|553.5|122539504
1213156800000|2008-06-11 04:00:00|557.25|557.25|531.25|531.25|570.75|570.75|530.5|530.5|99942700
1213243200000|2008-06-12 04:00:00|543.25|543.25|534.5|534.5|553.75|553.75|530|530|82598912
1213329600000|2008-06-13 04:00:00|535.25|535.25|532.75|532.75|541.5|541.5|517|517|70576204
1213588800000|2008-06-16 04:00:00|527|527|525.5|525.5|532|532|521.25|521.25|63073952
1213675200000|2008-06-17 04:00:00|533|533|512.75|512.75|533.25|533.25|511.5|511.5|68795048
1213761600000|2008-06-18 04:00:00|507.5|507.5|497.75|497.75|525|525|489.5|489.5|106558428
1213848000000|2008-06-19 04:00:00|500.5|500.5|496.5|496.5|507.5|507.5|484.5|484.5|78910980
1213934400000|2008-06-20 04:00:00|485.5|485.5|494|494|499.5|499.5|485.25|485.25|74122168
1214193600000|2008-06-23 04:00:00|497.75|497.75|483.75|483.75|498.25|498.25|479.5|479.5|77661252
1214280000000|2008-06-24 04:00:00|481|481|499.75|499.75|511.25|511.25|481|481|107892424
1214366400000|2008-06-25 04:00:00|507.5|507.5|502.5|502.5|511.25|511.25|494.5|494.5|90122976
1214452800000|2008-06-26 04:00:00|487.5|487.5|476.75|476.75|491.25|491.25|476.625|476.625|84566488
1214539200000|2008-06-27 04:00:00|478.75|478.75|482|482|484.75|484.75|467.75|467.75|58413752
1214798400000|2008-06-30 04:00:00|476.5|476.5|468|468|480.75|480.75|464.75|464.75|65417432
1217476800000|2008-07-31 04:00:00|286.25|286.25|286|286|292.25|292.25|283|283|48731624
1217563200000|2008-08-01 04:00:00|278.5|278.5|271|271|279.5|279.5|267.5|267.5|88133920
1217822400000|2008-08-04 04:00:00|271|271|264.5|264.5|272.5|272.5|263.75|263.75|52207660
1217908800000|2008-08-05 04:00:00|269.5|269.5|279.75|279.75|279.75|279.75|266.5|266.5|68594236
1217995200000|2008-08-06 04:00:00|280.5|280.5|287.25|287.25|289.75|289.75|271.5|271.5|81489428
1218081600000|2008-08-07 04:00:00|284.75|284.75|282.75|282.75|297.5|297.5|279.5|279.5|81936472
1218168000000|2008-08-08 04:00:00|285|285|275|275|287.5|287.5|274|274|85386464
1218427200000|2008-08-11 04:00:00|277|277|280.75|280.75|287.5|287.5|276|276|119643552
1218513600000|2008-08-12 04:00:00|283|283|276.75|276.75|283.75|283.75|272.75|272.75|141681184
1218600000000|2008-08-13 04:00:00|298.75|298.75|306.5|306.5|311|311|291.5|291.5|209533000
1218686400000|2008-08-14 04:00:00|304.25|304.25|325|325|337.25|337.25|304.25|304.25|163605184
1218772800000|2008-08-15 04:00:00|330.75|330.75|324|324|334.5|334.5|321.75|321.75|77784012
1219032000000|2008-08-18 04:00:00|326.25|326.25|330.5|330.5|333.5|333.5|322.75|322.75|89431048
1219118400000|2008-08-19 04:00:00|323.75|323.75|335.5|335.5|337.5|337.5|323.75|323.75|101432744
1219204800000|2008-08-20 04:00:00|340.5|340.5|352|352|353|353|338|338|114369104
1219291200000|2008-08-21 04:00:00|345.75|345.75|340.5|340.5|348.5|348.5|333.5|333.5|102169532
1219377600000|2008-08-22 04:00:00|343|343|340.25|340.25|347|347|333|333|45938508
1219636800000|2008-08-25 04:00:00|338.25|338.25|335.25|335.25|346.25|346.25|334.25|334.25|47163552
1219723200000|2008-08-26 04:00:00|337|337|327.25|327.25|337.2475|337.2475|323.75|323.75|61316188
1219809600000|2008-08-27 04:00:00|319.75|319.75|329.75|329.75|333.75|333.75|316.75|316.75|45461956
1219896000000|2008-08-28 04:00:00|330.25|330.25|328.5|328.5|333.75|333.75|325.25|325.25|36519028
1219982400000|2008-08-29 04:00:00|324|324|316|316|324.9975|324.9975|315|315|51601160
1220328000000|2008-09-02 04:00:00|321.25|321.25|308|308|324|324|303.75|303.75|69398112
1220414400000|2008-09-03 04:00:00|303.75|303.75|291.5|291.5|305|305|288.75|288.75|71516872
1220500800000|2008-09-04 04:00:00|288.25|288.25|287.5|287.5|291.25|291.25|285.75|285.75|71617416
1220587200000|2008-09-05 04:00:00|285|285|291.75|291.75|292.5|292.5|284.75|284.75|79127692
1220846400000|2008-09-08 04:00:00|294.5|294.5|279.75|279.75|294.5|294.5|275|275|131485836
1220932800000|2008-09-09 04:00:00|278.75|278.75|270.25|270.25|295.75|295.75|269.25|269.25|109857944
1221019200000|2008-09-10 04:00:00|273.5|273.5|270.5|270.5|279|279|268.75|268.75|64436516
1221105600000|2008-09-11 04:00:00|255|255|257.5|257.5|263|263|249|249|106701900
1221192000000|2008-09-12 04:00:00|255.25|255.25|254.75|254.75|257|257|240.25|240.25|120927976
1221451200000|2008-09-15 04:00:00|245.75|245.75|232.5|232.5|249.5|249.5|229.5|229.5|86403796
1221537600000|2008-09-16 04:00:00|224.25|224.25|239.75|239.75|241.5|241.5|220|220|124094712
1221624000000|2008-09-17 04:00:00|234.25|234.25|250|250|255.5|255.5|232|232|139257680
1221710400000|2008-09-18 04:00:00|253|253|272.25|272.25|285.5|285.5|252.5|252.5|161105924
1221796800000|2008-09-19 04:00:00|285.25|285.25|285.25|285.25|287.5|287.5|272.375|272.375|111794052
1222056000000|2008-09-22 04:00:00|283|283|279.25|279.25|291.25|291.25|277.7525|277.7525|70011092
1222142400000|2008-09-23 04:00:00|277|277|271.25|271.25|287.25|287.25|270.25|270.25|82227176
1222228800000|2008-09-24 04:00:00|267.75|267.75|281.25|281.25|286.75|286.75|266.25|266.25|86607444
1222315200000|2008-09-25 04:00:00|281.25|281.25|286.75|286.75|293.5|293.5|276.5|276.5|58834520
1222401600000|2008-09-26 04:00:00|279.75|279.75|292.25|292.25|294.25|294.25|274.5|274.5|64685380
1222660800000|2008-09-29 04:00:00|284.5|284.5|252.5|252.5|288|288|250|250|97528072
1222747200000|2008-09-30 04:00:00|256.5|256.5|267.75|267.75|270.25|270.25|253.75|253.75|65934284
1222833600000|2008-10-01 04:00:00|263.75|263.75|260.25|260.25|268.5|268.5|255.5|255.5|55726852
1222920000000|2008-10-02 04:00:00|262|262|233.25|233.25|262|262|232|232|78794512
1223006400000|2008-10-03 04:00:00|237|237|225.75|225.75|243.75|243.75|224.255|224.255|94125780
1223265600000|2008-10-06 04:00:00|215|215|196.25|196.25|215.5|215.5|182.75|182.75|167768500
1223352000000|2008-10-07 04:00:00|203.25|203.25|181|181|203.75|203.75|179.5|179.5|106018792
1223438400000|2008-10-08 04:00:00|174.5|174.5|184.75|184.75|195.5|195.5|172.75|172.75|121949808
1223524800000|2008-10-09 04:00:00|191.5|191.5|173|173|194.245|194.245|171|171|90990100
1223611200000|2008-10-10 04:00:00|158|158|170.25|170.25|183.25|183.25|157|157|120048616
1223870400000|2008-10-13 04:00:00|184.75|184.75|201.25|201.25|201.5|201.5|182.5|182.5|91688064
1223956800000|2008-10-14 04:00:00|208.75|208.75|196.75|196.75|210|210|191.25|191.25|120989376
1224043200000|2008-10-15 04:00:00|195.5|195.5|175.5|175.5|196.5|196.5|175.5|175.5|85433876
1224129600000|2008-10-16 04:00:00|180.75|180.75|192.5|192.5|193.5|193.5|172.5|172.5|102002604
1224216000000|2008-10-17 04:00:00|187|187|191.25|191.25|202.2525|202.2525|183.5|183.5|83944004
1224475200000|2008-10-20 04:00:00|197.75|197.75|195|195|199.25|199.25|190.25|190.25|59580636
1224561600000|2008-10-21 04:00:00|191.25|191.25|180|180|193.25|193.25|179|179|65911560
1224648000000|2008-10-22 04:00:00|177.5|177.5|173.25|173.25|185|185|168.5|168.5|60135720
1224734400000|2008-10-23 04:00:00|172.75|172.75|163.5|163.5|177|177|156.5|156.5|83222576
1224820800000|2008-10-24 04:00:00|150|150|165.25|165.25|173.75|173.75|149.25|149.25|79835448
1225080000000|2008-10-27 04:00:00|164.25|164.25|174.25|174.25|184.5|184.5|159|159|69902236
1225166400000|2008-10-28 04:00:00|183.5|183.5|200.5|200.5|200.75|200.75|180.25|180.25|85003752
1225252800000|2008-10-29 04:00:00|199.25|199.25|207|207|220|220|198.25|198.25|97753344
1225339200000|2008-10-30 04:00:00|218.75|218.75|215.75|215.75|220|220|202.5|202.5|65736592
1225425600000|2008-10-31 04:00:00|209|209|219|219|223.25|223.25|208.5|208.5|60885128
1225688400000|2008-11-03 05:00:00|223.75|223.75|211|211|227.75|227.75|207.5|207.5|72404224
1225774800000|2008-11-04 05:00:00|218.25|218.25|224.5|224.5|224.5|224.5|212.5|212.5|61958100
1225861200000|2008-11-05 05:00:00|216.25|216.25|212.75|212.75|222.5|222.5|212.75|212.75|78810064
1225947600000|2008-11-06 05:00:00|200.25|200.25|190.5|190.5|207.75|207.75|190|190|80023528
1226034000000|2008-11-07 05:00:00|217|217|218|218|226.75|226.75|202.5|202.5|113219848
1226293200000|2008-11-10 05:00:00|226.25|226.25|204|204|227.5|227.5|199.25|199.25|57786072
1226379600000|2008-11-11 05:00:00|201|201|195|195|202.5|202.5|192.875|192.875|57657464
1226466000000|2008-11-12 05:00:00|189|189|183.5|183.5|193.5|193.5|181.25|181.25|64608848
1226552400000|2008-11-13 05:00:00|175|175|198.5|198.5|198.75|198.75|171.505|171.505|79730912
1226638800000|2008-11-14 05:00:00|190.5|190.5|179.25|179.25|191.5|191.5|178.5|178.5|74113364
1226898000000|2008-11-17 05:00:00|177.5|177.5|175.5|175.5|182.25|182.25|173.75|173.75|38822016
1226984400000|2008-11-18 05:00:00|179|179|169.75|169.75|180|180|164|164|56494980
1227070800000|2008-11-19 05:00:00|168.25|168.25|155.75|155.75|172.5|172.5|155|155|50028220
1227157200000|2008-11-20 05:00:00|154.5|154.5|147.5|147.5|162.25|162.25|145.75|145.75|84714068
1227243600000|2008-11-21 05:00:00|152.25|152.25|159.5|159.5|159.5|159.5|143.75|143.75|59936156
1227502800000|2008-11-24 05:00:00|169.25|169.25|170|170|172|172|160|160|60033456
1227589200000|2008-11-25 05:00:00|177.5|177.5|174.75|174.75|177.875|177.875|169.75|169.75|52841136
1227675600000|2008-11-26 05:00:00|171.75|171.75|190.25|190.25|190.75|190.75|170.75|170.75|60078936
1227848400000|2008-11-28 05:00:00|187.25|187.25|186.75|186.75|190|190|184.25|184.25|17588888
1228107600000|2008-12-01 05:00:00|179.25|179.25|170.75|170.75|181|181|170.575|170.575|54711124
1228194000000|2008-12-02 05:00:00|174|174|180.25|180.25|182.375|182.375|171.75|171.75|47998756
1228280400000|2008-12-03 05:00:00|173.25|173.25|189.5|189.5|189.75|189.75|171.75|171.75|58464760
1228366800000|2008-12-04 05:00:00|185.75|185.75|177|177|195|195|172.75|172.75|46632024
1228453200000|2008-12-05 05:00:00|171.5|171.5|184|184|184.75|184.75|168.5|168.5|43850348
1228712400000|2008-12-08 05:00:00|187.5|187.5|178|178|191.25|191.25|173.75|173.75|70831356
1228798800000|2008-12-09 05:00:00|175.75|175.75|195.25|195.25|202.25|202.25|173.75|173.75|82978612
1228885200000|2008-12-10 05:00:00|199|199|213.75|213.75|218.75|218.75|195.75|195.75|96117240
1228971600000|2008-12-11 05:00:00|212.5|212.5|204.75|204.75|220|220|202.25|202.25|58293068
1229058000000|2008-12-12 05:00:00|198.75|198.75|215|215|216.25|216.25|194.75|194.75|67927788
1229317200000|2008-12-15 05:00:00|216.25|216.25|208|208|217.5|217.5|201.25|201.25|47717192
1229403600000|2008-12-16 05:00:00|210|210|222|222|222.5|222.5|208|208|52199092
1229490000000|2008-12-17 05:00:00|218|218|233|233|236.25|236.25|215|215|67458388
1229576400000|2008-12-18 05:00:00|231.5|231.5|211.5|211.5|232.2475|232.2475|208.75|208.75|55092216
1229662800000|2008-12-19 05:00:00|214.25|214.25|213|213|222.5|222.5|212.25|212.25|62029980
1229922000000|2008-12-22 05:00:00|216.25|216.25|200.5|200.5|216.7575|216.7575|192.75|192.75|52246060
1230008400000|2008-12-23 05:00:00|201.75|201.75|197.75|197.75|206|206|194.75|194.75|37763452
1230094800000|2008-12-24 05:00:00|193.75|193.75|193|193|198.5|198.5|189|189|14677444
1230267600000|2008-12-26 05:00:00|193|193|187.75|187.75|195.5|195.5|182.5|182.5|22615264
1230526800000|2008-12-29 05:00:00|190.25|190.25|193.75|193.75|193.7875|193.7875|178|178|46022372
1230613200000|2008-12-30 05:00:00|196.25|196.25|200.5|200.5|203.5|203.5|191.75|191.75|40989676
1230699600000|2008-12-31 05:00:00|198|198|201.75|201.75|206.75|206.75|194.5|194.5|44162016
1230872400000|2009-01-02 05:00:00|201.75|201.75|217.75|217.75|219.25|219.25|201|201|49724828
1231131600000|2009-01-05 05:00:00|215.25|215.25|221.75|221.75|226.75|226.75|213.75|213.75|70602096
1231218000000|2009-01-06 05:00:00|228.25|228.25|229.3|229.3|235.75|235.75|223.25|223.25|65851456
1231304400000|2009-01-07 05:00:00|224|224|215.5|215.5|224|224|207.6875|207.6875|87013824
1231390800000|2009-01-08 05:00:00|212.75|212.75|210|210|212.75|212.75|197|197|101459052
1231477200000|2009-01-09 05:00:00|210|210|198.25|198.25|210|210|197.75|197.75|76139808
1231736400000|2009-01-12 05:00:00|198.25|198.25|190.25|190.25|199.25|199.25|187.5|187.5|64557976
1231822800000|2009-01-13 05:00:00|183.75|183.75|191.25|191.25|198.475|198.475|180.25|180.25|182486204
1231909200000|2009-01-14 05:00:00|184.5|184.5|182.75|182.75|186.75|186.75|180|180|97498168
1231995600000|2009-01-15 05:00:00|183.75|183.75|189.25|189.25|192.25|192.25|180|180|99826000
1232082000000|2009-01-16 05:00:00|194.5|194.5|199.75|199.75|201.4975|201.4975|188.25|188.25|83132132
1232427600000|2009-01-20 05:00:00|199.25|199.25|180.25|180.25|200|200|178.75|178.75|70598052
1232514000000|2009-01-21 05:00:00|183.75|183.75|189|189|190.25|190.25|177|177|64872840
1232600400000|2009-01-22 05:00:00|183|183|185.5|185.5|190.5|190.5|178.75|178.75|54773488
1232686800000|2009-01-23 05:00:00|180.25|180.25|192.75|192.75|198.5|198.5|180|180|63361316
1232946000000|2009-01-26 05:00:00|193.625|193.625|199.25|199.25|205.0625|205.0625|190.5|190.5|58181472
1233032400000|2009-01-27 05:00:00|202.5|202.5|211|211|212.5|212.5|201.75|201.75|72536000
1233118800000|2009-01-28 05:00:00|218.5|218.5|219.75|219.75|223.25|223.25|211.5|211.5|72379196
1233205200000|2009-01-29 05:00:00|212.5|212.5|207|207|215|215|206|206|41316008
1233291600000|2009-01-30 05:00:00|205.5|205.5|198.75|198.75|211|211|196.25|196.25|50675672
1233550800000|2009-02-02 05:00:00|195.75|195.75|209.5|209.5|211.75|211.75|194.75|194.75|57803736
1233637200000|2009-02-03 05:00:00|210|210|212|212|213.75|213.75|204.25|204.25|39694556
1233723600000|2009-02-04 05:00:00|212.5|212.5|218|218|228.75|228.75|212.5|212.5|77943896
1233810000000|2009-02-05 05:00:00|212.25|212.25|234|234|236.5|236.5|210|210|91944540
1233896400000|2009-02-06 05:00:00|234.75|234.75|246.75|246.75|248.25|248.25|230.75|230.75|115810540
1234155600000|2009-02-09 05:00:00|245.75|245.75|243.5|243.5|249.25|249.25|236.75|236.75|71617296
1234242000000|2009-02-10 05:00:00|243.25|243.25|233|233|246.5|246.5|228.5|228.5|112965768
1234328400000|2009-02-11 05:00:00|214.375|214.375|203.75|203.75|222.25|222.25|196.5|196.5|198353596
1234414800000|2009-02-12 05:00:00|199.25|199.25|208|208|209.25|209.25|196.5|196.5|102402680
1234501200000|2009-02-13 05:00:00|203.25|203.25|207.75|207.75|210.25|210.25|201.75|201.75|76431116
1234846800000|2009-02-17 05:00:00|200|200|195.75|195.75|204.75|204.75|195|195|77977416
1234933200000|2009-02-18 05:00:00|195.75|195.75|201|201|207.5|207.5|195.5|195.5|64629260
1235019600000|2009-02-19 05:00:00|205|205|185.5|185.5|206.75|206.75|185.5|185.5|74406736
1235106000000|2009-02-20 05:00:00|183|183|190.25|190.25|193.25|193.25|181.25|181.25|77005424
1235365200000|2009-02-23 05:00:00|193.5|193.5|181.5|181.5|194.5|194.5|180.25|180.25|67958928
1235451600000|2009-02-24 05:00:00|182.5|182.5|197.75|197.75|198|198|182.25|182.25|65952432
1235538000000|2009-02-25 05:00:00|197.25|197.25|200|200|206|206|190.5|190.5|70237360
1235624400000|2009-02-26 05:00:00|207|207|206.5|206.5|213.5|213.5|204|204|111756420
1235710800000|2009-02-27 05:00:00|201.25|201.25|207|207|211.75|211.75|199.75|199.75|75546216
1235970000000|2009-03-02 05:00:00|202|202|189.5|189.5|206.25|206.25|188.75|188.75|70006228
1236056400000|2009-03-03 05:00:00|193|193|197|197|204.5|204.5|186.75|186.75|104151192
1236142800000|2009-03-04 05:00:00|202.25|202.25|211.5|211.5|217.5|217.5|200.5|200.5|110867708
1236229200000|2009-03-05 05:00:00|208.5|208.5|206.5|206.5|217|217|205.5|205.5|95524896
1236315600000|2009-03-06 05:00:00|206.5|206.5|209.75|209.75|217.2475|217.2475|203.75|203.75|97479964
1236571200000|2009-03-09 04:00:00|208.25|208.25|207.5|207.5|224|224|207|207|68276724
1236657600000|2009-03-10 04:00:00|215|215|226.25|226.25|230.25|230.25|213|213|125485740
1236744000000|2009-03-11 04:00:00|226.25|226.25|232.5|232.5|296.25|296.25|222.5|222.5|86521452
1236830400000|2009-03-12 04:00:00|231.75|231.75|246.25|246.25|248.75|248.75|228.75|228.75|160472320
1236916800000|2009-03-13 04:00:00|242.75|242.75|245|245|248.5|248.5|238.75|238.75|119519324
1237176000000|2009-03-16 04:00:00|247.5|247.5|235.5|235.5|247.75|247.75|233.5|233.5|69941304
1237262400000|2009-03-17 04:00:00|236.25|236.25|247.25|247.25|247.75|247.75|233.25|233.25|100547772
1237348800000|2009-03-18 04:00:00|243.5|243.5|255|255|262.25|262.25|243.25|243.25|135957916
1237435200000|2009-03-19 04:00:00|256.75|256.75|252|252|256.75|256.75|250.25|250.25|82264812
1237521600000|2009-03-20 04:00:00|255.75|255.75|238.25|238.25|256|256|231.75|231.75|109367900
1237780800000|2009-03-23 04:00:00|245.75|245.75|255.5|255.5|256|256|240.25|240.25|81619016
1237867200000|2009-03-24 04:00:00|249.25|249.25|244.5|244.5|251.5|251.5|243.35|243.35|111490020
1237953600000|2009-03-25 04:00:00|252|252|248.5|248.5|260|260|238.875|238.875|124400492
1238040000000|2009-03-26 04:00:00|252.5|252.5|264|264|264.5|264.5|249.75|249.75|133378604
1238126400000|2009-03-27 04:00:00|261.25|261.25|261.5|261.5|267.625|267.625|257.5|257.5|73190164
1238385600000|2009-03-30 04:00:00|251.5|251.5|244.75|244.75|254.75|254.75|241.25|241.25|78020916
1238472000000|2009-03-31 04:00:00|248.5|248.5|246.5|246.5|252.5|252.5|244.75|244.75|80529464
1238558400000|2009-04-01 04:00:00|243.5|243.5|252.75|252.75|255|255|234.25|234.25|88809580
1238644800000|2009-04-02 04:00:00|262.25|262.25|264.5|264.5|269.25|269.25|258.5|258.5|100302552
1238731200000|2009-04-03 04:00:00|264.75|264.75|283|283|283.625|283.625|260.25|260.25|100322080
1238990400000|2009-04-06 04:00:00|278.25|278.25|283.75|283.75|286.25|286.25|274.5|274.5|88748612
1239076800000|2009-04-07 04:00:00|278.25|278.25|274|274|281.25|281.25|272.25|272.25|60798632
1239163200000|2009-04-08 04:00:00|277|277|285.25|285.25|286|286|274.75|274.75|73186160
1239249600000|2009-04-09 04:00:00|292.5|292.5|301|301|302|302|290.25|290.25|90441532
1239595200000|2009-04-13 04:00:00|297.25|297.25|291.25|291.25|297.5|297.5|284.75|284.75|76774924
1239681600000|2009-04-14 04:00:00|287.25|287.25|293|293|300|300|286|286|71234600
1239768000000|2009-04-15 04:00:00|282.75|282.75|284.75|284.75|286|286|272.75|272.75|104536856
1239854400000|2009-04-16 04:00:00|290|290|292|292|295.5|295.5|279|279|103876912
1239940800000|2009-04-17 04:00:00|292|292|294|294|296.75|296.75|285|285|69578504
1240200000000|2009-04-20 04:00:00|282.75|282.75|276.25|276.25|285.25|285.25|274.75|274.75|59066436
1240286400000|2009-04-21 04:00:00|272.5|272.5|275.5|275.5|287|287|268.5|268.5|93219320
1240372800000|2009-04-22 04:00:00|273|273|283.75|283.75|295.25|295.25|268.5|268.5|91643296
1240459200000|2009-04-23 04:00:00|286.5|286.5|279.25|279.25|289|289|270.5|270.5|75416224
1240545600000|2009-04-24 04:00:00|282|282|285.75|285.75|287.75|287.75|275.25|275.25|75952472
1240804800000|2009-04-27 04:00:00|282|282|275.5|275.5|290|290|273.75|273.75|78710216
1240891200000|2009-04-28 04:00:00|272|272|276.25|276.25|282|282|269.5|269.5|63450192
1240977600000|2009-04-29 04:00:00|277.5|277.5|272|272|278.725|278.725|268.75|268.75|85989744
1241064000000|2009-04-30 04:00:00|277.25|277.25|287|287|295|295|275|275|111047432
1241150400000|2009-05-01 04:00:00|286.25|286.25|291.75|291.75|298.5|298.5|286|286|84064704
1241409600000|2009-05-04 04:00:00|296.75|296.75|307.5|307.5|309.75|309.75|292.75|292.75|92779076
1241496000000|2009-05-05 04:00:00|300.75|300.75|295|295|302.75|302.75|288.75|288.75|83721396
1241582400000|2009-05-06 04:00:00|298.25|298.25|289|289|301|301|283.25|283.25|93508540
1241668800000|2009-05-07 04:00:00|295.5|295.5|268.25|268.25|295.5|295.5|264.5|264.5|128919272
1241755200000|2009-05-08 04:00:00|262.5|262.5|231.25|231.25|262.5|262.5|227.75|227.75|293056384
1242014400000|2009-05-11 04:00:00|227.5|227.5|235.75|235.75|241.5|241.5|225.5|225.5|103873784
1242100800000|2009-05-12 04:00:00|241|241|224.5|224.5|241|241|220|220|120138104
1242187200000|2009-05-13 04:00:00|223|223|210|210|224.25|224.25|208.25|208.25|130560424
1242273600000|2009-05-14 04:00:00|209.75|209.75|213|213|217.5|217.5|208.25|208.25|101793444
1242360000000|2009-05-15 04:00:00|214.5|214.5|218.5|218.5|226|226|212|212|78030628
1242619200000|2009-05-18 04:00:00|224|224|231.75|231.75|233.25|233.25|223.5|223.5|93859908
1242705600000|2009-05-19 04:00:00|233.25|233.25|236.25|236.25|239|239|229.5|229.5|86005728
1242792000000|2009-05-20 04:00:00|240.5|240.5|243.25|243.25|256.25|256.25|239.5|239.5|130953808
1242878400000|2009-05-21 04:00:00|240.25|240.25|241.75|241.75|245|245|235|235|96570752
1242964800000|2009-05-22 04:00:00|241.75|241.75|245.5|245.5|249|249|237.19|237.19|71826688
1243310400000|2009-05-26 04:00:00|243.25|243.25|258.75|258.75|260.75|260.75|240.75|240.75|86553764
1243396800000|2009-05-27 04:00:00|257.5|257.5|259.25|259.25|267|267|255|255|81421648
1243483200000|2009-05-28 04:00:00|263.25|263.25|262.75|262.75|265|265|251.5|251.5|99530332
1243569600000|2009-05-29 04:00:00|263|263|260.75|260.75|263.5|263.5|251.75|251.75|83440576
1243828800000|2009-06-01 04:00:00|263.75|263.75|273.5|273.5|275|275|262.75|262.75|102276060
1243915200000|2009-06-02 04:00:00|273.5|273.5|271.25|271.25|279.5|279.5|266.25|266.25|90798140
1244001600000|2009-06-03 04:00:00|267.75|267.75|262.75|262.75|268.75|268.75|256.25|256.25|73568452
1244088000000|2009-06-04 04:00:00|263.5|263.5|272.25|272.25|272.75|272.75|263.25|263.25|67325560
1244174400000|2009-06-05 04:00:00|277.25|277.25|270.75|270.75|277.25|277.25|267.5|267.5|56006832
1244433600000|2009-06-08 04:00:00|268.75|268.75|269.25|269.25|273|273|262.5|262.5|47413872
1244520000000|2009-06-09 04:00:00|273|273|284|284|287|287|271|271|72513488
1244606400000|2009-06-10 04:00:00|285.5|285.5|293|293|294.75|294.75|279.25|279.25|83342524
1244692800000|2009-06-11 04:00:00|293.625|293.625|289.25|289.25|305|305|287.5|287.5|83517188
1244779200000|2009-06-12 04:00:00|285|285|287.75|287.75|288.75|288.75|278.5|278.5|59499836
1245038400000|2009-06-15 04:00:00|282.5|282.5|283|283|286.25|286.25|278|278|44524768
1245124800000|2009-06-16 04:00:00|283|283|275.25|275.25|286.5|286.5|271.25|271.25|59491964
1245211200000|2009-06-17 04:00:00|279.5|279.5|282|282|284.75|284.75|268.75|268.75|79901252
1245297600000|2009-06-18 04:00:00|281|281|276.5|276.5|286.25|286.25|273.375|273.375|56653680
1245384000000|2009-06-19 04:00:00|279.25|279.25|279.5|279.5|286.375|286.375|275.75|275.75|74756344
1245643200000|2009-06-22 04:00:00|280.5|280.5|263.75|263.75|280.5|280.5|262.75|262.75|57486016
1245729600000|2009-06-23 04:00:00|266.25|266.25|262.5|262.5|266.75|266.75|252.125|252.125|58977948
1245816000000|2009-06-24 04:00:00|265.75|265.75|271.25|271.25|277.5|277.5|265.75|265.75|51509208
1245902400000|2009-06-25 04:00:00|268.75|268.75|285.5|285.5|286|286|266|266|87077012
1245988800000|2009-06-26 04:00:00|284.25|284.25|289.25|289.25|290.25|290.25|281.75|281.75|51396800
1246248000000|2009-06-29 04:00:00|290|290|289.25|289.25|294.5|294.5|286.2375|286.2375|51005556
1246334400000|2009-06-30 04:00:00|288.25|288.25|282.25|282.25|292.25|292.25|277|277|58996492
1246420800000|2009-07-01 04:00:00|284|284|283.5|283.5|287.25|287.25|278.75|278.75|69641832
1246507200000|2009-07-02 04:00:00|274.25|274.25|272.5|272.5|277.75|277.75|268.75|268.75|55236556
1246852800000|2009-07-06 04:00:00|272.25|272.25|263.75|263.75|272.5|272.5|259.25|259.25|75250148
1246939200000|2009-07-07 04:00:00|264.75|264.75|252.25|252.25|266.2475|266.2475|251.5|251.5|107303492
1247025600000|2009-07-08 04:00:00|253.75|253.75|252.75|252.75|254.5|254.5|242.75|242.75|120590956
1247112000000|2009-07-09 04:00:00|257|257|258.25|258.25|262.5|262.5|256.25|256.25|71457080
1247198400000|2009-07-10 04:00:00|258.25|258.25|259.25|259.25|261|261|252.75|252.75|52000568
1247457600000|2009-07-13 04:00:00|264.5|264.5|262.25|262.25|264.5|264.5|248.75|248.75|55600984
1247544000000|2009-07-14 04:00:00|264.25|264.25|267.75|267.75|268.75|268.75|261.25|261.25|45294208
1247630400000|2009-07-15 04:00:00|277.5|277.5|278.75|278.75|284.25|284.25|275|275|102281564
1247716800000|2009-07-16 04:00:00|281.75|281.75|293.25|293.25|294.25|294.25|280.25|280.25|95219080
1247803200000|2009-07-17 04:00:00|293.25|293.25|301.75|301.75|302.75|302.75|290.25|290.25|85039432
1248062400000|2009-07-20 04:00:00|304.25|304.25|305.5|305.5|308.75|308.75|300.25|300.25|78275840
1248148800000|2009-07-21 04:00:00|304.75|304.75|299.25|299.25|306|306|292.25|292.25|94144540
1248235200000|2009-07-22 04:00:00|293.25|293.25|306.75|306.75|309.5|309.5|291.25|291.25|60090428
1248321600000|2009-07-23 04:00:00|307.25|307.25|325|325|326|326|304|304|104634276
1248408000000|2009-07-24 04:00:00|315|315|324|324|325|325|313|313|65064956
1248667200000|2009-07-27 04:00:00|321|321|325.5|325.5|330.25|330.25|318|318|67748132
1248753600000|2009-07-28 04:00:00|323.25|323.25|326|326|329.5|329.5|320.5|320.5|56336472
1248840000000|2009-07-29 04:00:00|322.25|322.25|319.5|319.5|324.25|324.25|316.25|316.25|37400256
1248926400000|2009-07-30 04:00:00|325|325|322|322|329.25|329.25|319.25|319.25|46857264
1249012800000|2009-07-31 04:00:00|322|322|323.25|323.25|327.75|327.75|314.5|314.5|54158692
1249272000000|2009-08-03 04:00:00|331|331|332|332|335.75|335.75|324.75|324.75|47220228
1249358400000|2009-08-04 04:00:00|326.25|326.25|334.25|334.25|340|340|325.75|325.75|69540628
1249444800000|2009-08-05 04:00:00|332.25|332.25|335|335|337.5|337.5|328.2525|328.2525|61080648
1249531200000|2009-08-06 04:00:00|336.25|336.25|328|328|342.25|342.25|326.075|326.075|95758732
1249617600000|2009-08-07 04:00:00|345.75|345.75|342.75|342.75|355.75|355.75|338|338|140189752
1249876800000|2009-08-10 04:00:00|345.25|345.25|331.5|331.5|350.25|350.25|329.5|329.5|69338952
1249963200000|2009-08-11 04:00:00|329.25|329.25|323.75|323.75|334.25|334.25|322|322|48213660
1250049600000|2009-08-12 04:00:00|324|324|335.75|335.75|339.25|339.25|323.75|323.75|63495260
1250136000000|2009-08-13 04:00:00|338.25|338.25|345.75|345.75|347|347|332.25|332.25|56409432
1250222400000|2009-08-14 04:00:00|345.25|345.25|335.5|335.5|345.75|345.75|331|331|42715960
1250481600000|2009-08-17 04:00:00|325.25|325.25|321.5|321.5|326.25|326.25|318|318|46503704
1250568000000|2009-08-18 04:00:00|321.5|321.5|333.25|333.25|337|337|321.25|321.25|63620396
1250654400000|2009-08-19 04:00:00|328.25|328.25|329.5|329.5|331.5|331.5|325|325|55302836
1250740800000|2009-08-20 04:00:00|328|328|342.5|342.5|344|344|327.2525|327.2525|81998672
1250827200000|2009-08-21 04:00:00|345.25|345.25|348.25|348.25|348.75|348.75|338.25|338.25|60743316
1251086400000|2009-08-24 04:00:00|346.25|346.25|338.5|338.5|350|350|336.5|336.5|46147608
1251172800000|2009-08-25 04:00:00|340.25|340.25|341.5|341.5|345|345|334.5|334.5|44410640
1251259200000|2009-08-26 04:00:00|340.75|340.75|345.5|345.5|346.25|346.25|339.5175|339.5175|43432224
1251345600000|2009-08-27 04:00:00|347|347|350.25|350.25|351.75|351.75|343.25|343.25|55114832
1251432000000|2009-08-28 04:00:00|359.75|359.75|368.25|368.25|375.75|375.75|359.25|359.25|88398868
1251691200000|2009-08-31 04:00:00|364|364|363|363|365.75|365.75|358.25|358.25|43179328
1251777600000|2009-09-01 04:00:00|362.75|362.75|350.75|350.75|373|373|348.75|348.75|73694340
1251864000000|2009-09-02 04:00:00|351.25|351.25|355.75|355.75|359.25|359.25|349.25|349.25|40469940
1251950400000|2009-09-03 04:00:00|355.75|355.75|364.25|364.25|364.75|364.75|354.75|354.75|53401928
1252036800000|2009-09-04 04:00:00|362.75|362.75|377.75|377.75|380.25|380.25|362.75|362.75|51307604
1252382400000|2009-09-08 04:00:00|380.5|380.5|388.25|388.25|388.25|388.25|377.5|377.5|54973452
1252468800000|2009-09-09 04:00:00|387.5|387.5|399|399|399.75|399.75|382|382|57170256
1252555200000|2009-09-10 04:00:00|400.25|400.25|411.75|411.75|412.25|412.25|395.75|395.75|60799836
1252641600000|2009-09-11 04:00:00|410.75|410.75|407.95|407.95|412.25|412.25|405|405|71281804
1252900800000|2009-09-14 04:00:00|402|402|401.25|401.25|405.25|405.25|397.75|397.75|49054492
1252987200000|2009-09-15 04:00:00|405|405|409.5|409.5|414.5|414.5|401.25|401.25|54613492
1253073600000|2009-09-16 04:00:00|408.5|408.5|398.5|398.5|409.25|409.25|392.5|392.5|70706184
1253160000000|2009-09-17 04:00:00|397.5|397.5|381|381|397.5|397.5|374.205|374.205|92312892
1253246400000|2009-09-18 04:00:00|384.75|384.75|380.5|380.5|387.5|387.5|377.5|377.5|60474084
1253505600000|2009-09-21 04:00:00|376|376|378.75|378.75|385.25|385.25|372.75|372.75|58881104
1253592000000|2009-09-22 04:00:00|381.5|381.5|379.5|379.5|383.75|383.75|376.5|376.5|36142052
1253678400000|2009-09-23 04:00:00|381.75|381.75|373.5|373.5|385|385|373|373|47906672
1253764800000|2009-09-24 04:00:00|379.75|379.75|368.5|368.5|379.75|379.75|367.25|367.25|55293472
1253851200000|2009-09-25 04:00:00|366.5|366.5|362.5|362.5|368.25|368.25|359.75|359.75|37757824
1254110400000|2009-09-28 04:00:00|363.75|363.75|370.75|370.75|380|380|363.75|363.75|46789060
1254196800000|2009-09-29 04:00:00|373|373|364|364|377.5|377.5|363.25|363.25|47100500
1254283200000|2009-09-30 04:00:00|371.5|371.5|375.75|375.75|380.25|380.25|363.25|363.25|87595232
1254369600000|2009-10-01 04:00:00|374.5|374.5|349|349|374.5|374.5|348.75|348.75|99995648
1254456000000|2009-10-02 04:00:00|345.5|345.5|346.25|346.25|353.75|353.75|343.5|343.5|61247588
1254715200000|2009-10-05 04:00:00|350|350|344.5|344.5|351.25|351.25|338.5|338.5|75427908
1254801600000|2009-10-06 04:00:00|348.75|348.75|350.25|350.25|356.25|356.25|346.25|346.25|76136288
1254888000000|2009-10-07 04:00:00|347.75|347.75|347.5|347.5|351.5|351.5|343.75|343.75|45960784
1254974400000|2009-10-08 04:00:00|349.5|349.5|349.75|349.75|350.5|350.5|337.25|337.25|124178192
1255060800000|2009-10-09 04:00:00|347.75|347.75|354.25|354.25|354.75|354.75|347.25|347.25|61859612
1255320000000|2009-10-12 04:00:00|348.25|348.25|350.25|350.25|357|357|348|348|49913680
1255406400000|2009-10-13 04:00:00|352.25|352.25|349|349|356.25|356.25|345.75|345.75|60212312
1255492800000|2009-10-14 04:00:00|362.5|362.5|348.5|348.5|362.5|362.5|346.75|346.75|110194756
1255579200000|2009-10-15 04:00:00|348|348|338.25|338.25|351.25|351.25|336|336|109242732
1255665600000|2009-10-16 04:00:00|334|334|330.5|330.5|335|335|324.5|324.5|101892420
1255924800000|2009-10-19 04:00:00|333.25|333.25|342.5|342.5|345.25|345.25|330.5|330.5|69563096
1256011200000|2009-10-20 04:00:00|348.25|348.25|342.75|342.75|350.75|350.75|340|340|66018000
1256097600000|2009-10-21 04:00:00|341.5|341.5|334.5|334.5|346.75|346.75|332.75|332.75|50401292
1256184000000|2009-10-22 04:00:00|332.75|332.75|336.75|336.75|338.5|338.5|327|327|37938552
1256270400000|2009-10-23 04:00:00|341.25|341.25|328.75|328.75|341.25|341.25|326.75|326.75|42957132
1256529600000|2009-10-26 04:00:00|331.25|331.25|324.5|324.5|336.25|336.25|322.75|322.75|48169464
1256616000000|2009-10-27 04:00:00|323|323|313.5|313.5|327.75|327.75|310.25|310.25|59183684
1256702400000|2009-10-28 04:00:00|306.5|306.5|300.5|300.5|313.375|313.375|299|299|77372672
1256788800000|2009-10-29 04:00:00|305.25|305.25|313.75|313.75|315.25|315.25|302.5|302.5|63683344
1256875200000|2009-10-30 04:00:00|312.25|312.25|299|299|313.375|313.375|297.5|297.5|60414152
1257138000000|2009-11-02 05:00:00|298.5|298.5|301.75|301.75|308.25|308.25|293.25|293.25|59313968
1257224400000|2009-11-03 05:00:00|292|292|300.25|300.25|301.75|301.75|289|289|87653808
1257310800000|2009-11-04 05:00:00|302.5|302.5|299.5|299.5|305.75|305.75|298.25|298.25|91718368
1257397200000|2009-11-05 05:00:00|303|303|306.75|306.75|309.75|309.75|302|302|95515276
1257483600000|2009-11-06 05:00:00|326|326|329|329|335.75|335.75|322|322|164111000
1257742800000|2009-11-09 05:00:00|333.5|333.5|336.5|336.5|341.25|341.25|333.25|333.25|81829992
1257829200000|2009-11-10 05:00:00|337.75|337.75|328.25|328.25|337.75|337.75|324|324|78165808
1257915600000|2009-11-11 05:00:00|333.75|333.75|337.5|337.5|345.5|345.5|333.1875|333.1875|87162120
1258002000000|2009-11-12 05:00:00|340.5|340.5|336.5|336.5|346.25|346.25|335.5|335.5|50586128
1258088400000|2009-11-13 05:00:00|336.25|336.25|339|339|340.75|340.75|334.75|334.75|38852328
1258347600000|2009-11-16 05:00:00|342|342|343.75|343.75|347.75|347.75|340.25|340.25|40282948
1258434000000|2009-11-17 05:00:00|343.95|343.95|343.25|343.25|343.95|343.95|336.75|336.75|35014128
1258520400000|2009-11-18 05:00:00|340|340|338|338|341.25|341.25|332.25|332.25|45566020
1258606800000|2009-11-19 05:00:00|330.75|330.75|324.5|324.5|330.75|330.75|318.5|318.5|83393760
1258693200000|2009-11-20 05:00:00|317|317|322.5|322.5|324|324|316.25|316.25|42692424
1258952400000|2009-11-23 05:00:00|327.25|327.25|325|325|333.175|333.175|323.5|323.5|39098068
1259038800000|2009-11-24 05:00:00|323.5|323.5|323|323|325.75|325.75|317.75|317.75|41865992
1259125200000|2009-11-25 05:00:00|326.75|326.75|326.75|326.75|331.25|331.25|324.375|324.375|44194708
1259298000000|2009-11-27 05:00:00|315|315|319.75|319.75|323.5|323.5|313.25|313.25|27993156
1259557200000|2009-11-30 05:00:00|321|321|326.5|326.5|326.75|326.75|317.5|317.5|50984348
1259643600000|2009-12-01 05:00:00|328.25|328.25|333|333|336.75|336.75|326.5|326.5|46196044
1259730000000|2009-12-02 05:00:00|333.75|333.75|343|343|343.75|343.75|331.75|331.75|60234128
1259816400000|2009-12-03 05:00:00|347|347|345.75|345.75|353.25|353.25|345.25|345.25|66003304
1259902800000|2009-12-04 05:00:00|352.25|352.25|356.5|356.5|358|358|346.75|346.75|82457012
1260162000000|2009-12-07 05:00:00|396.25|396.25|402.25|402.25|411.25|411.25|377.5|377.5|273218408
1260248400000|2009-12-08 05:00:00|395.75|395.75|382.75|382.75|397.5|397.5|380.5|380.5|107570060
1260334800000|2009-12-09 05:00:00|386.75|386.75|392.25|392.25|395.125|395.125|383|383|67170524
1260421200000|2009-12-10 05:00:00|395|395|385.25|385.25|397.5|397.5|384|384|41704032
1260507600000|2009-12-11 05:00:00|388.5|388.5|380.25|380.25|389|389|379.25|379.25|41689072
1260766800000|2009-12-14 05:00:00|385.75|385.75|391.75|391.75|393|393|381.5|381.5|40555596
1260853200000|2009-12-15 05:00:00|389|389|391.25|391.25|397.75|397.75|388|388|44615020
1260939600000|2009-12-16 05:00:00|405.25|405.25|422.75|422.75|427.25|427.25|403|403|168376876
1261026000000|2009-12-17 05:00:00|424|424|420.75|420.75|437|437|414.5|414.5|101619316
1261112400000|2009-12-18 05:00:00|424.25|424.25|420.5|420.5|425.75|425.75|415.5|415.5|81307428
1261371600000|2009-12-21 05:00:00|423|423|435.5|435.5|437.25|437.25|422.5|422.5|42782476
1261458000000|2009-12-22 05:00:00|435.5|435.5|447|447|451.5|451.5|435|435|79317776
1261544400000|2009-12-23 05:00:00|451.25|451.25|453.25|453.25|454.5|454.5|445.5|445.5|44229884
1261630800000|2009-12-24 05:00:00|454.5|454.5|452.25|452.25|455.25|455.25|450.5|450.5|13681200
1261976400000|2009-12-28 05:00:00|451.5|451.5|445|445|455.5|455.5|440.5|440.5|46575848
1262062800000|2009-12-29 05:00:00|443.5|443.5|450.5|450.5|451.75|451.75|442.5|442.5|47587712
1262149200000|2009-12-30 05:00:00|454.75|454.75|466.75|466.75|469.5|469.5|451.5|451.5|70409780
1262235600000|2009-12-31 05:00:00|467.75|467.75|467|467|473.75|473.75|466.5|466.5|70039564
1262581200000|2010-01-04 05:00:00|462.75|462.75|462.25|462.25|465.5|465.5|452.75|452.75|80035268
1262667600000|2010-01-05 05:00:00|460.5|460.5|469|469|474|474|460.5|460.5|72869756
1262754000000|2010-01-06 05:00:00|468.75|468.75|472|472|473|473|464.25|464.25|64916668
1262840400000|2010-01-07 05:00:00|469.5|469.5|462.75|462.75|471.5|471.5|459.25|459.25|54778984
1262926800000|2010-01-08 05:00:00|459|459|463.75|463.75|467.0525|467.0525|456.25|456.25|47817596
1263186000000|2010-01-11 05:00:00|466.25|466.25|457.25|457.25|468.25|468.25|450.75|450.75|55665536
1263272400000|2010-01-12 05:00:00|450.5|450.5|441.75|441.75|452.25|452.25|432.25|432.25|62748884
1263358800000|2010-01-13 05:00:00|444.75|444.75|447.75|447.75|449.25|449.25|427.5|427.5|50894512
1263445200000|2010-01-14 05:00:00|442.25|442.25|440.75|440.75|445.5|445.5|433.25|433.25|60880328
1263531600000|2010-01-15 05:00:00|437.5|437.5|427.75|427.75|441.25|441.25|422|422|81824892
1263877200000|2010-01-19 05:00:00|424.5|424.5|435.75|435.75|438.5|438.5|423.25|423.25|54533384
1263963600000|2010-01-20 05:00:00|430.25|430.25|433.875|433.875|435.75|435.75|424.5|424.5|71973804
1264050000000|2010-01-21 05:00:00|433.75|433.75|426.25|426.25|441.5|441.5|422.25|422.25|60863140
1264136400000|2010-01-22 05:00:00|421.25|421.25|411.5|411.5|429|429|409|409|106798280
1264395600000|2010-01-25 05:00:00|418.25|418.25|418.5|418.5|426.5|426.5|415.25|415.25|64367356
1264482000000|2010-01-26 05:00:00|416.5|416.5|405.25|405.25|419.25|419.25|405|405|71469284
1264568400000|2010-01-27 05:00:00|405|405|416.25|416.25|417.75|417.75|400.5|400.5|81253060
1264654800000|2010-01-28 05:00:00|419.5|419.5|402.25|402.25|421|421|396.5|396.5|68781748
1264741200000|2010-01-29 05:00:00|406.75|406.75|384.75|384.75|411.25|411.25|378.75|378.75|77470772
1265000400000|2010-02-01 05:00:00|386.25|386.25|414.25|414.25|415|415|383|383|94982972
1265086800000|2010-02-02 05:00:00|412.75|412.75|418.5|418.5|423.75|423.75|411.5|411.5|84981204
1265173200000|2010-02-03 05:00:00|414.75|414.75|422|422|423.75|423.75|412.75|412.75|56229872
1265259600000|2010-02-04 05:00:00|418.25|418.25|397.5|397.5|418.25|418.25|393|393|78347724
1265346000000|2010-02-05 05:00:00|397|397|405.5|405.5|406.5|406.5|390|390|60485288
1265605200000|2010-02-08 05:00:00|404.25|404.25|404.75|404.75|414.5|414.5|396.825|396.825|44516444
1265691600000|2010-02-09 05:00:00|411.25|411.25|401.5|401.5|413.25|413.25|397.5|397.5|93015984
1265778000000|2010-02-10 05:00:00|404|404|409.25|409.25|413|413|401.25|401.25|53582440
1265864400000|2010-02-11 05:00:00|415.75|415.75|428|428|432.5|432.5|412.75|412.75|69600208
1265950800000|2010-02-12 05:00:00|425|425|433.75|433.75|442.5|442.5|420.125|420.125|78021500
1266296400000|2010-02-16 05:00:00|439.5|439.5|441.75|441.75|443.5|443.5|434.25|434.25|45718352
1266382800000|2010-02-17 05:00:00|447.25|447.25|446|446|447.5|447.5|433.125|433.125|87655636
1266469200000|2010-02-18 05:00:00|421.5|421.5|416.75|416.75|423.75|423.75|405.25|405.25|151575992
1266555600000|2010-02-19 05:00:00|415|415|414.5|414.5|419.5|419.5|412.5|412.5|51062448
1266814800000|2010-02-22 05:00:00|416.25|416.25|415.25|415.25|422.5|422.5|412.5|412.5|45812220
1266901200000|2010-02-23 05:00:00|416.5|416.5|405.25|405.25|418.25|418.25|401|401|48977596
1266987600000|2010-02-24 05:00:00|408.75|408.75|413.75|413.75|417.75|417.75|407.5|407.5|44591436
1267074000000|2010-02-25 05:00:00|404.25|404.25|410|410|411|411|394|394|57696884
1267160400000|2010-02-26 05:00:00|408|408|405|405|411|411|402.5|402.5|39341592
1267419600000|2010-03-01 05:00:00|405.25|405.25|421.25|421.25|423.25|423.25|402|402|55586828
1267506000000|2010-03-02 05:00:00|425|425|421|421|430.25|430.25|418|418|53868120
1267592400000|2010-03-03 05:00:00|423.5|423.5|415.75|415.75|425.75|425.75|412.25|412.25|39929764
1267678800000|2010-03-04 05:00:00|417.5|417.5|416.5|416.5|420.75|420.75|411.25|411.25|55745984
1267765200000|2010-03-05 05:00:00|413.5|413.5|429.25|429.25|432.25|432.25|413.5|413.5|63289960
1268024400000|2010-03-08 05:00:00|429.5|429.5|423|423|430.75|430.75|421.25|421.25|43935104
1268110800000|2010-03-09 05:00:00|427.25|427.25|438.75|438.75|443|443|427|427|83095780
1268197200000|2010-03-10 05:00:00|437.5|437.5|439.75|439.75|444.5|444.5|437.25|437.25|41857048
1268283600000|2010-03-11 05:00:00|436.25|436.25|429.75|429.75|437.75|437.75|428|428|54065700
1268370000000|2010-03-12 05:00:00|434.5|434.5|431.25|431.25|435.75|435.75|429|429|52034968
1268625600000|2010-03-15 04:00:00|430.75|430.75|429|429|435|435|425|425|35891192
1268712000000|2010-03-16 04:00:00|428.75|428.75|443.875|443.875|446.5|446.5|428.5|428.5|66500196
1268798400000|2010-03-17 04:00:00|446.5|446.5|452.5|452.5|458.5|458.5|446.5|446.5|65119780
1268884800000|2010-03-18 04:00:00|453.25|453.25|436.5|436.5|453.25|453.25|432.5|432.5|74102316
1268971200000|2010-03-19 04:00:00|443|443|431.25|431.25|444.25|444.25|425.75|425.75|58463308
1269230400000|2010-03-22 04:00:00|425.75|425.75|438.25|438.25|440|440|425.75|425.75|43541656
1269316800000|2010-03-23 04:00:00|441.375|441.375|447.25|447.25|449.5|449.5|438.5|438.5|49361436
1269403200000|2010-03-24 04:00:00|443.5|443.5|432.25|432.25|444.75|444.75|431.375|431.375|43637808
1269489600000|2010-03-25 04:00:00|438.5|438.5|433.5|433.5|441.25|441.25|432.5|432.5|49520832
1269576000000|2010-03-26 04:00:00|437.25|437.25|433.5|433.5|441.75|441.75|429.9375|429.9375|34471532
1269835200000|2010-03-29 04:00:00|436.25|436.25|439|439|440|440|430.25|430.25|39453456
1269921600000|2010-03-30 04:00:00|444|444|440.75|440.75|446.25|446.25|433.25|433.25|32413284
1270008000000|2010-03-31 04:00:00|439|439|435|435|441|441|432.75|432.75|38983672
1270094400000|2010-04-01 04:00:00|437|437|430.5|430.5|442|442|426|426|33966936
1270440000000|2010-04-05 04:00:00|433.25|433.25|437|437|437.75|437.75|432.75|432.75|41363304
1270526400000|2010-04-06 04:00:00|431.5|431.5|426.25|426.25|432.5|432.5|418.75|418.75|80925680
1270612800000|2010-04-07 04:00:00|423.5|423.5|429|429|436.25|436.25|420|420|81753000
1270699200000|2010-04-08 04:00:00|426.25|426.25|422|422|429.375|429.375|419.75|419.75|103785140
1270785600000|2010-04-09 04:00:00|421|421|424.75|424.75|426.25|426.25|418.75|418.75|81760296
1271044800000|2010-04-12 04:00:00|425.25|425.25|432.5|432.5|434.25|434.25|424.5|424.5|54649952
1271131200000|2010-04-13 04:00:00|434.25|434.25|441.5|441.5|443|443|432.5|432.5|64869356
1271217600000|2010-04-14 04:00:00|451|451|447|447|453.25|453.25|440|440|90071660
1271304000000|2010-04-15 04:00:00|448.5|448.5|450.25|450.25|453|453|444|444|95777364
1271390400000|2010-04-16 04:00:00|432|432|426.5|426.5|433.75|433.75|417|417|191786340
1271649600000|2010-04-19 04:00:00|423.25|423.25|424.5|424.5|425.75|425.75|410.25|410.25|109450344
1271736000000|2010-04-20 04:00:00|427.5|427.5|426|426|432|432|420.5|420.5|67821820
1271822400000|2010-04-21 04:00:00|428.25|428.25|415|415|428.75|428.75|410|410|89623736
1271908800000|2010-04-22 04:00:00|408.25|408.25|416.75|416.75|418|418|402.5|402.5|65695992
1271995200000|2010-04-23 04:00:00|415.5|415.5|411|411|416.5|416.5|403.75|403.75|75292224
1272254400000|2010-04-26 04:00:00|411.5|411.5|415|415|420|420|410.75|410.75|49112876
1272340800000|2010-04-27 04:00:00|412|412|403.25|403.25|416.25|416.25|402|402|60671032
1272427200000|2010-04-28 04:00:00|403|403|404|404|409.75|409.75|395.75|395.75|67233376
1272513600000|2010-04-29 04:00:00|405.25|405.25|416.25|416.25|416.75|416.75|399.25|399.25|98716280
1272600000000|2010-04-30 04:00:00|411.25|411.25|392.75|392.75|412|412|392.5|392.5|106822392
1272859200000|2010-05-03 04:00:00|394.75|394.75|388.5|388.5|397|397|382.5|382.5|107908536
1272945600000|2010-05-04 04:00:00|382.5|382.5|368.75|368.75|383.25|383.25|363.25|363.25|131140284
1273032000000|2010-05-05 04:00:00|361.25|361.25|362.5|362.5|371.75|371.75|358|358|133095328
1273118400000|2010-05-06 04:00:00|360|360|355|355|367.5|367.5|326|326|100311396
1273204800000|2010-05-07 04:00:00|358.25|358.25|349|349|358.25|358.25|336.5|336.5|115371076
1273464000000|2010-05-10 04:00:00|370|370|364|364|374.5|374.5|360|360|97929128
1273550400000|2010-05-11 04:00:00|360.5|360.5|360|360|367.25|367.25|357.25|357.25|82933988
1273636800000|2010-05-12 04:00:00|362.5|362.5|367|367|369|369|360.25|360.25|90142536
1273723200000|2010-05-13 04:00:00|365.5|365.5|366.25|366.25|382.25|382.25|362.75|362.75|125199856
1273809600000|2010-05-14 04:00:00|341.5|341.5|324|324|342.5|342.5|315|315|249310676
1274068800000|2010-05-17 04:00:00|324.5|324.5|324.75|324.75|328.75|328.75|314.5|314.5|85630388
1274155200000|2010-05-18 04:00:00|327.5|327.5|314|314|329.5|329.5|312.25|312.25|67423404
1274241600000|2010-05-19 04:00:00|312.5|312.5|319|319|319.5|319.5|310.25|310.25|82660488
1274328000000|2010-05-20 04:00:00|309.75|309.75|311.5|311.5|319|319|300.25|300.25|112913360
1274414400000|2010-05-21 04:00:00|302.5|302.5|318.25|318.25|326.875|326.875|302.5|302.5|106972376
1274673600000|2010-05-24 04:00:00|317.25|317.25|309|309|321|321|308|308|66486716
1274760000000|2010-05-25 04:00:00|299.25|299.25|317.25|317.25|318.75|318.75|296.25|296.25|96677116
1274846400000|2010-05-26 04:00:00|330|330|318.75|318.75|336.25|336.25|317.75|317.75|99500568
1274932800000|2010-05-27 04:00:00|326.75|326.75|337.5|337.5|337.5|337.5|326|326|71357556
1275019200000|2010-05-28 04:00:00|337|337|328.5|328.5|337|337|323.5|323.5|54518816
1275364800000|2010-06-01 04:00:00|324|324|314.5|314.5|327.75|327.75|314.25|314.25|52758336
1275451200000|2010-06-02 04:00:00|315|315|318|318|318.375|318.375|312.875|312.875|64931224
1275537600000|2010-06-03 04:00:00|311.5|311.5|317.5|317.5|318.25|318.25|310.5|310.5|58638252
1275624000000|2010-06-04 04:00:00|308.25|308.25|302.375|302.375|313.75|313.75|300.75|300.75|67145228
1275883200000|2010-06-07 04:00:00|303.75|303.75|287.5625|287.5625|305.75|305.75|286.25|286.25|57755748
1275969600000|2010-06-08 04:00:00|286.125|286.125|279.5|279.5|286.25|286.25|272.25|272.25|96774572
1276056000000|2010-06-09 04:00:00|281|281|272.75|272.75|288.5|288.5|271.75|271.75|69718072
1276142400000|2010-06-10 04:00:00|278.25|278.25|283.75|283.75|285|285|277.5|277.5|61176512
1276228800000|2010-06-11 04:00:00|280.75|280.75|290.25|290.25|291.375|291.375|280|280|44214484
1276488000000|2010-06-14 04:00:00|294.5|294.5|284|284|295|295|283.25|283.25|37511744
1276574400000|2010-06-15 04:00:00|287.25|287.25|298.0625|298.0625|299.5|299.5|286.75|286.75|52866076
1276660800000|2010-06-16 04:00:00|296|296|294.25|294.25|298.75|298.75|290.25|290.25|36647820
1276747200000|2010-06-17 04:00:00|304.5|304.5|305.5|305.5|306.25|306.25|294|294|85935656
1276833600000|2010-06-18 04:00:00|307.25|307.25|307.5|307.5|311.25|311.25|305|305|93300608
1277092800000|2010-06-21 04:00:00|314|314|300.25|300.25|314.75|314.75|297.5|297.5|57983296
1277179200000|2010-06-22 04:00:00|304|304|289|289|307.75|307.75|287.5|287.5|81816376
1277265600000|2010-06-23 04:00:00|291.75|291.75|292.25|292.25|295.25|295.25|283.5|283.5|61407808
1277352000000|2010-06-24 04:00:00|290.5|290.5|277.75|277.75|292|292|276.75|276.75|72529892
1277438400000|2010-06-25 04:00:00|279.75|279.75|277|277|280|280|272.5|272.5|50746100
1277697600000|2010-06-28 04:00:00|279|279|277.5|277.5|281.5|281.5|272.5|272.5|37202968
1277784000000|2010-06-29 04:00:00|271.5|271.5|262|262|271.75|271.75|260.25|260.25|66119128
1277870400000|2010-06-30 04:00:00|262.5|262.5|255.25|255.25|265.25|265.25|255.2175|255.2175|62316872
1277956800000|2010-07-01 04:00:00|256|256|259.5|259.5|261.25|261.25|248.25|248.25|73704392
1278043200000|2010-07-02 04:00:00|260.5|260.5|256.25|256.25|261|261|247.5|247.5|73713596
1278388800000|2010-07-06 04:00:00|255.25|255.25|253.5|253.5|263.5|263.5|251.25|251.25|71201948
1278475200000|2010-07-07 04:00:00|254.5|254.5|265.75|265.75|267.25|267.25|254|254|60855792
1278561600000|2010-07-08 04:00:00|267.5|267.5|257.75|257.75|267.75|267.75|254.5|254.5|78341872
1278648000000|2010-07-09 04:00:00|259|259|258.75|258.75|260.5|260.5|255.5|255.5|57164932
1278907200000|2010-07-12 04:00:00|258.75|258.75|263.5|263.5|266.75|266.75|258.5|258.5|56549976
1278993600000|2010-07-13 04:00:00|267.75|267.75|273|273|274.75|274.75|266.25|266.25|72331364
1279080000000|2010-07-14 04:00:00|285|285|275.75|275.75|287|287|271.75|271.75|135587860
1279166400000|2010-07-15 04:00:00|276|276|268|268|276.25|276.25|264.75|264.75|95308616
1279252800000|2010-07-16 04:00:00|268|268|251.25|251.25|268.75|268.75|250.25|250.25|128860396
1279512000000|2010-07-19 04:00:00|254.75|254.75|261.5|261.5|262.5|262.5|253|253|79843780
1279598400000|2010-07-20 04:00:00|254.75|254.75|268|268|269.5|269.5|252.5|252.5|116098744
1279684800000|2010-07-21 04:00:00|270.5|270.5|259.25|259.25|270.75|270.75|256.75|256.75|62493696
1279771200000|2010-07-22 04:00:00|262|262|263.5|263.5|266.25|266.25|260.5|260.5|46261132
1279857600000|2010-07-23 04:00:00|263.25|263.25|259|259|263.5|263.5|256.5|256.5|81760176
1280116800000|2010-07-26 04:00:00|262.75|262.5|264|263.75|264.75|264.5|262|261.75|5850764
1280203200000|2010-07-27 04:00:00|263.75|263.5|261.5|261.25|265|264.5|258.5|258.25|15815504
1280289600000|2010-07-28 04:00:00|261.75|261.5|253.25|253|262.25|261.75|252.75|252.5|23848564
1280376000000|2010-07-29 04:00:00|253.5|253.25|228.75|228.5|253.75|253.5|227|226.75|42306416
1280462400000|2010-07-30 04:00:00|229|228.75|229.5|229.25|233.75|233.5|223.25|223|22396564
1280721600000|2010-08-02 04:00:00|229.75|229.5|229.75|229.5|236.25|234.25|229|228.75|17646392
1280808000000|2010-08-03 04:00:00|229.5|229.25|223.5|223.25|229.5|229.25|222|221.75|19865620
1280894400000|2010-08-04 04:00:00|223.25|223|233.75|233.5|233.75|233.5|222.75|222.5|17575756
1280980800000|2010-08-05 04:00:00|233.5|233.25|235.75|235.5|236.5|236.25|229.75|229.5|17318932
1281067200000|2010-08-06 04:00:00|235|235|238.75|238.75|241.25|241.25|233|233|74016408
1281326400000|2010-08-09 04:00:00|238.75|238.75|240.75|240.5|241.4975|241.4975|235.5|235.25|9688936
1281412800000|2010-08-10 04:00:00|241|240.75|230.75|230.5|241|240.75|230.25|230|16649720
1281499200000|2010-08-11 04:00:00|231|230.75|222|221.75|231.5|231.25|221.5|221.25|16695344
1281585600000|2010-08-12 04:00:00|222.25|222|224.5|224.25|229|228.75|216.5|216.25|24288232
1281672000000|2010-08-13 04:00:00|231.25|231.25|234.75|234.75|238|238|230.75|230.75|179774868
1281931200000|2010-08-16 04:00:00|232.25|232|228.25|228|236.25|236|226|225.75|16975008
1282017600000|2010-08-17 04:00:00|228.5|228.25|232.25|232|236|235.75|228.25|228|11272208
1282104000000|2010-08-18 04:00:00|232|231.75|233|232.75|235|234.75|229.75|229.5|8597212
1282190400000|2010-08-19 04:00:00|233.25|233|247|246.75|247|246.75|233|232.75|26434376
1282276800000|2010-08-20 04:00:00|249|249|249.25|249.25|249.25|249.25|249|248.75|130531300
1282536000000|2010-08-23 04:00:00|248.75|248.75|246.5|246.25|256.25|256|245|244.75|13896372
1282622400000|2010-08-24 04:00:00|246.25|246|243|242.75|247|246|237.75|237.5|12000044
1282708800000|2010-08-25 04:00:00|243.25|243.25|248.5|248.25|250|249.75|239.25|239|14688544
1282795200000|2010-08-26 04:00:00|248.25|248|245.75|245.5|254|253.75|245|245|13014468
1282881600000|2010-08-27 04:00:00|246.5|246.5|253|253|255|255|240.25|240.25|106068460
1283140800000|2010-08-30 04:00:00|252.75|252.5|241.75|241.5|253|252.5|241.5|241.25|10416280
1283227200000|2010-08-31 04:00:00|241.5|241.25|233.25|233|245|244.75|232.75|232.5|17087184
1283313600000|2010-09-01 04:00:00|233.5|233.25|235.5|235.25|240|239.75|233|232.75|19506084
1283400000000|2010-09-02 04:00:00|235.25|235|239.75|239.5|240|239.75|233.75|233.5|11933616
1283486400000|2010-09-03 04:00:00|239.5|239.25|247.75|247.5|248.25|248|239.5|239.25|11150020
1283832000000|2010-09-07 04:00:00|247.5|247.25|249.75|249.5|255.75|255.5|246.25|246|16506908
1283918400000|2010-09-08 04:00:00|249.5|249.25|258.5|258.25|259.75|259.5|247.75|247.5|25333872
1284004800000|2010-09-09 04:00:00|258.25|258|255.25|255|261.5|261.25|251.5|251.25|16059888
1284091200000|2010-09-10 04:00:00|255|254.75|253.5|253.25|257|256.75|249.75|249.5|12252008
1284350400000|2010-09-13 04:00:00|253.25|253|267|266.75|269.25|269|252.75|251.25|24668168
1284436800000|2010-09-14 04:00:00|266.75|266.5|263.5|263.25|267|267|261.5|261.25|15432708
1284523200000|2010-09-15 04:00:00|263.75|260.25|264.25|264|264.25|264|257.75|257.5|13253220
1284609600000|2010-09-16 04:00:00|264|263.75|264.25|264|266.5|266.25|260.75|260.5|8574208
1284696000000|2010-09-17 04:00:00|264.5|264.25|264.25|264|265|264.75|263.25|263|2152328
1284955200000|2010-09-20 04:00:00|264|263.75|268.25|268|272.5|268.5|261.5|256.5|11784760
1285041600000|2010-09-21 04:00:00|268|267.75|281.75|281.5|286.75|286.75|266.5|266.25|34186144
1285128000000|2010-09-22 04:00:00|282|281.75|284.75|284.5|287.25|287|279.75|279.5|18964840
1285214400000|2010-09-23 04:00:00|291.75|291.5|291|290.75|291.75|291.5|290.5|290.25|1774652
1285300800000|2010-09-24 04:00:00|308.75|308|307.75|307.25|309.25|308|307.75|307|2800
1285560000000|2010-09-27 04:00:00|308.75|308.75|299.875|299.875|309|309|296|296|99954184
1285646400000|2010-09-28 04:00:00|300.25|300.25|299.275|299.275|303.5|303.5|294|294|72340048
1285732800000|2010-09-29 04:00:00|297.25|295.5|296.5|296.25|305.75|305.5|294|293.75|18670432
1285819200000|2010-09-30 04:00:00|296.75|296.5|292.75|292.5|304.25|304|289.75|289.5|17245788
1285905600000|2010-10-01 04:00:00|296.25|296.25|283.75|283.75|296.75|296.75|281.5|281.5|99938212
1286164800000|2010-10-04 04:00:00|281.25|280.75|281|280.75|285.75|285.5|275.5|275.25|12740180
1286251200000|2010-10-05 04:00:00|286|280.25|283|282.75|287.5|287.25|282.5|280.25|15000208
1286337600000|2010-10-06 04:00:00|283.5|283.25|269.25|269|284.25|284|267|266.75|21761096
1286424000000|2010-10-07 04:00:00|269.5|269.25|267.25|267|271|270.75|259.75|259.5|16567336
1286510400000|2010-10-08 04:00:00|267.5|267.25|270.75|270.5|273.75|273.5|263|262.75|14011280
1286769600000|2010-10-11 04:00:00|271.5|269.75|269.75|269.5|275|274.75|269.25|269|8104396
1286856000000|2010-10-12 04:00:00|270|269.75|275.25|275|276.75|276.5|266|265.75|10204896
1286942400000|2010-10-13 04:00:00|275.5|275.25|283.75|283.5|287.5|287.25|275.25|275|19497288
1287028800000|2010-10-14 04:00:00|283.5|283.25|279|278.75|284.5|284|278|277.75|10603276
1287115200000|2010-10-15 04:00:00|285|283|283.25|282.75|285|283|283.25|282.75|64000332
1287374400000|2010-10-18 04:00:00|283|282|284.25|284|285.25|285|277.75|277.5|8516316
1287460800000|2010-10-19 04:00:00|284|283.75|282|281.75|284.25|284|275.75|275.5|15431972
1287547200000|2010-10-20 04:00:00|282.25|282|283|282.75|290|289.75|277.75|277.5|12178716
1287633600000|2010-10-21 04:00:00|282.75|282.5|276.5|276.25|283.25|282.75|273.25|273|20155376
1287720000000|2010-10-22 04:00:00|276.75|276.5|294.25|294|297.25|297|276.25|276|24907660
1287979200000|2010-10-25 04:00:00|294.5|294.25|298|297.75|300|299.75|294.5|294.25|13186032
1288065600000|2010-10-26 04:00:00|298.25|298|297.25|297|301.25|301|292|291.75|11894868
1288152000000|2010-10-27 04:00:00|297|296.75|301.25|301|302|301.75|293.5|293.5|10593800
1288238400000|2010-10-28 04:00:00|301|300.75|301|300.75|306|305.75|298.75|298.5|15690256
1288324800000|2010-10-29 04:00:00|300.75|300.75|300.5125|300.5125|303.75|303.75|297.5|297.5|55490580
1288584000000|2010-11-01 04:00:00|301.25|301|301|300.75|305.5|305.25|300.25|300|762524
1288670400000|2010-11-02 04:00:00|304|303.25|307.75|307.5|311.5|311.25|303.5|303.25|1521312
1288756800000|2010-11-03 04:00:00|309.5|309.25|309|308.75|311.25|311|302|301.75|514956
1288843200000|2010-11-04 04:00:00|313.25|312.75|311|310.75|315.75|315.5|309.75|309.25|17973884
1288929600000|2010-11-05 04:00:00|312.5|312.25|314.5|314.25|318|317.75|311|310.75|14270560
1289192400000|2010-11-08 05:00:00|314.5|314.25|316.25|315.25|319.25|319|313|312.75|11926160
1289278800000|2010-11-09 05:00:00|317|316.5|315|314.75|319|318.75|313|313|11422472
1289365200000|2010-11-10 05:00:00|317|316.5|318.5|318.25|318.5|318.25|312.75|312.5|11699968
1289451600000|2010-11-11 05:00:00|313|312.25|316|313.5|320.5|320.25|307|306.75|18923528
1289538000000|2010-11-12 05:00:00|326.5|326.25|331.75|330.5|342|341.75|326|325.75|41235344
1289797200000|2010-11-15 05:00:00|333.75|333.5|328.5|327.75|337.75|337.5|327|326.75|16267796
1289883600000|2010-11-16 05:00:00|322.25|322|322.25|318|326.5|326.25|317.5|317.25|13467904
1289970000000|2010-11-17 05:00:00|317.5|317.25|323|322.75|326.75|326.5|314.75|314.5|10662280
1290056400000|2010-11-18 05:00:00|327.5|327.25|333|332.25|336.25|336|327.5|327.25|16738080
1290142800000|2010-11-19 05:00:00|332.25|331.25|344|343.75|345|344.75|331.75|331.25|17444624
1290402000000|2010-11-22 05:00:00|341.75|341.25|344.5|344.25|346|345.75|338.75|338.5|8963520
1290488400000|2010-11-23 05:00:00|339.75|339.5|336|335.75|343.5|343.25|333.75|333.5|10039984
1290574800000|2010-11-24 05:00:00|340|339.75|344.75|343.25|345.5|345.25|339.5|339.25|8435556
1290747600000|2010-11-26 05:00:00|344.25|343.75|339.75|338.75|346|345.75|339.75|338.75|3331700
1291006800000|2010-11-29 05:00:00|338.75|338.5|343.75|342.75|345|344.75|337.25|337|11244064
1291093200000|2010-11-30 05:00:00|338.5|337.75|340.25|339.25|342|341.75|334.25|334|13485904
1291179600000|2010-12-01 05:00:00|347.25|347|355|354.75|357.5|357.25|347|346.5|13766988
1291266000000|2010-12-02 05:00:00|356.25|355.25|359.75|359.5|361.75|361.5|355.25|355|11808060
1291352400000|2010-12-03 05:00:00|359.25|358.75|369.75|368.5|370|369.75|357.25|357|10223488
1291611600000|2010-12-06 05:00:00|371|370.5|363|362.25|371.75|371.5|361.5|361.5|10881820
1291698000000|2010-12-07 05:00:00|371.25|370.25|376|374.5|383.25|383|371|370.25|20575436
1291784400000|2010-12-08 05:00:00|374|373|377.75|377.5|381.75|381.5|371.5|371.25|12239216
1291870800000|2010-12-09 05:00:00|368.75|368.25|371.75|371.5|373.75|373.5|363.75|363.5|16644756
1291957200000|2010-12-10 05:00:00|372|371.75|373.75|372.5|377.5|377.25|370.75|370.5|9068980
1292216400000|2010-12-13 05:00:00|375.75|375.25|365|363.75|375.75|375.25|363.5|363.25|14794180
1292302800000|2010-12-14 05:00:00|371.75|371.25|365.75|364.5|378|377.75|364.5|364.25|13425236
1292389200000|2010-12-15 05:00:00|366|365.5|358.25|356.5|370|369.75|356.5|356.25|13474552
1292475600000|2010-12-16 05:00:00|360.75|360.5|357.5|357|362.5|362.25|356.5|356.25|10974124
1292562000000|2010-12-17 05:00:00|357.25|356.75|360|359.25|361.25|361|353.5|353.25|11488900
1292821200000|2010-12-20 05:00:00|360.75|360.5|358.5|357.75|362.25|362|357.75|357.5|7525324
1292907600000|2010-12-21 05:00:00|361.75|361.25|371.75|371.5|371.75|371.5|361.25|361|14380496
1292994000000|2010-12-22 05:00:00|371.25|371|376|375.75|376.25|376|367.75|367.5|12154788
1293080400000|2010-12-23 05:00:00|375.25|375|373|372.75|375.25|375|371.75|371.5|6948804
1293426000000|2010-12-27 05:00:00|371.25|370|376.25|375|377.75|377.5|365.5|365.25|6217916
1293512400000|2010-12-28 05:00:00|376|375.25|373.5|372.5|377.5|377.25|371.5|371.25|5633028
1293598800000|2010-12-29 05:00:00|374.5|373.75|373.5|373.25|376.25|376|370.25|370|5266908
1293685200000|2010-12-30 05:00:00|373.75|373.5|375|373.75|377|376.75|372|371.75|5235616
1293771600000|2010-12-31 05:00:00|375.25|374.25|385.5|385|386.25|385.25|374.5|374.25|12819972
1294030800000|2011-01-03 05:00:00|388.25|388|396|395.75|399.25|399|387.75|387.5|20710840
1294117200000|2011-01-04 05:00:00|397.25|397|394.25|393|398|398|385.75|385.5|13862348
1294203600000|2011-01-05 05:00:00|400.75|400|425|423.5|425|424.75|397.75|397.5|30009784
1294290000000|2011-01-06 05:00:00|434.75|434.5|483.25|482|483.5|483.25|434.5|434.25|55545612
1294376400000|2011-01-07 05:00:00|478.25|477.75|496.5|496.25|498|497.75|467.25|467|46305852
1294635600000|2011-01-10 05:00:00|487.75|487.5|516.25|514.75|516.75|516.5|484.5|484.25|35275488
1294722000000|2011-01-11 05:00:00|523.25|523|507.25|506.75|527.75|527.5|497|496.75|46770880
1294808400000|2011-01-12 05:00:00|508.75|508.5|584|583.75|584.25|584|506.25|506|69322884
1294894800000|2011-01-13 05:00:00|578.25|577.75|584.75|583.75|595.75|595.75|559.75|559.5|54481668
1294981200000|2011-01-14 05:00:00|575|574.5|590.5|588.75|599.5|599.25|571.5|571.25|36201952
1295326800000|2011-01-18 05:00:00|581.75|581.25|576|575.75|585.75|585.5|562|561.75|38172740
1295413200000|2011-01-19 05:00:00|576.5|576.25|561|559.75|590|589.75|559.25|559|29199972
1295499600000|2011-01-20 05:00:00|554.25|553.75|560.5|560.25|564|563.75|545|544.75|22097328
1295586000000|2011-01-21 05:00:00|566.75|565.5|555|555|574.75|574.5|554.75|554.5|18635552
1295845200000|2011-01-24 05:00:00|578.25|578|618.25|617.75|626.25|626|578.25|578|51668712
1295931600000|2011-01-25 05:00:00|615.5|615.25|599.25|598.75|622|621.75|595.5|595.25|27958248
1296018000000|2011-01-26 05:00:00|605.5|605.25|613.25|612.25|625|625|601.5|601.25|27731076
1296104400000|2011-01-27 05:00:00|622.25|622|612|611.75|623.75|623.5|600.25|600|18003948
1296190800000|2011-01-28 05:00:00|613.25|613|594.75|594|623.5|623.25|580.25|580|26736292
1296450000000|2011-01-31 05:00:00|595.75|595.25|597.75|597.75|606.25|606.25|585.5|585.25|18167640
1296536400000|2011-02-01 05:00:00|603.5|603.25|612|611.5|616.25|616|599.5|599|17131200
1296622800000|2011-02-02 05:00:00|609.25|608.25|639.75|639.5|654.25|654|609|608|31756684
1296709200000|2011-02-03 05:00:00|640.5|640.25|627.75|627.5|640.5|640.25|614|613.75|25174040
1296795600000|2011-02-04 05:00:00|637|636.25|642.25|641.75|646.75|646.5|634|633.75|21568904
1297054800000|2011-02-07 05:00:00|633|632.5|615.25|615|635.75|635.25|613|612.75|20574772
1297141200000|2011-02-08 05:00:00|616.25|615.5|597|596.75|619.5|619.25|594.25|594|26130444
1297227600000|2011-02-09 05:00:00|600|599.5|582.25|582|605|604.75|571.5|571.25|30430912
1297314000000|2011-02-10 05:00:00|569.75|569.25|570.5|569.75|580.25|580|565.25|565|23223312
1297400400000|2011-02-11 05:00:00|568.5|567.75|587|586.75|605.25|605|559.5|559.25|29129300
1297659600000|2011-02-14 05:00:00|594.5|594|577.75|577.5|612.5|612.25|575.75|575.5|29120324
1297746000000|2011-02-15 05:00:00|578.75|578.25|564|563.75|580.75|580.25|561.5|561.25|23218260
1297832400000|2011-02-16 05:00:00|571.75|571|585|584.75|592.75|592.5|569.5|569.25|26853532
1297918800000|2011-02-17 05:00:00|568|567.5|643.5|642.25|650.25|650|566|565.5|72163000
1298005200000|2011-02-18 05:00:00|638|637.5|641|640|648.75|648.75|631|630.75|28434592
1298350800000|2011-02-22 05:00:00|620|619.75|580.5|580.25|620|619.75|578.5|578.25|60425924
1298437200000|2011-02-23 05:00:00|582|581.5|553.5|552.5|586|585.5|544.75|544.5|66596984
1298523600000|2011-02-24 05:00:00|556.25|555.25|566.75|566.25|576|575.75|551.5|551.5|64108864
1298610000000|2011-02-25 05:00:00|581.25|580.5|578|577.75|587.5|587.25|573.75|573.5|51929288
1298869200000|2011-02-28 05:00:00|587.75|587.25|566.5|566.25|587.75|587.5|553.5|553.25|24525240
1298955600000|2011-03-01 05:00:00|568.25|568|541.75|541.5|574.75|574.5|541.5|541.25|27330588
1299042000000|2011-03-02 05:00:00|540.5|540|519|517.5|550.75|550.5|506.5|506.25|41550776
1299128400000|2011-03-03 05:00:00|530.75|530.5|521.75|520.75|533.75|533.5|506.25|506|38694524
1299214800000|2011-03-04 05:00:00|522.75|522.25|519.5|518.75|527.5|527.25|513.5|513.25|24891040
1299474000000|2011-03-07 05:00:00|522.5|521.25|511.75|511.5|524.75|524.5|499|498.75|24981740
1299560400000|2011-03-08 05:00:00|517.25|517|488.75|487.75|520|519.75|478.25|478|41620960
1299646800000|2011-03-09 05:00:00|488.5|487.5|478.5|478.25|492|492|474.5|474.25|30669236
1299733200000|2011-03-10 05:00:00|468.25|467.5|448.25|448|471|470.75|447.75|447.5|37610800
1299819600000|2011-03-11 05:00:00|452.5|451.25|451.25|451|463.75|463.5|441.75|441.5|32534348
1300075200000|2011-03-14 04:00:00|456.25|456|455.25|454.75|466.25|466|447.75|447.5|24545548
1300161600000|2011-03-15 04:00:00|434|432.75|442|441.5|449|448.75|425.5|425.25|26232908
1300248000000|2011-03-16 04:00:00|437.25|436.75|438.5|438.25|458.75|458.5|432.75|432.5|33439880
1300334400000|2011-03-17 04:00:00|450.25|449.25|446.5|446.25|450.75|450.5|430.25|430|26730632
1300420800000|2011-03-18 04:00:00|454.5|453.75|440.75|440.5|455|454.75|440.25|440|15985876
1300680000000|2011-03-21 04:00:00|450.5|450|444|443|454.5|454.25|439.75|439.5|18532720
1300766400000|2011-03-22 04:00:00|443.5|442.75|436|436|447|446.75|434.5|434.25|17234416
1300852800000|2011-03-23 04:00:00|435.5|434.5|445|444.75|446.5|446.25|426.25|426.25|20976608
1300939200000|2011-03-24 04:00:00|454|453.75|481|480.75|486.25|486|453.75|453.75|42045348
1301025600000|2011-03-25 04:00:00|485.25|484.5|466.25|465.75|486|486|465.25|465|28768920
1301284800000|2011-03-28 04:00:00|477.5|476.5|483|482.75|491|490.75|472.75|472.5|29220256
1301371200000|2011-03-29 04:00:00|483.25|483|479.5|479.25|484.75|484.25|473|472.75|20335116
1301457600000|2011-03-30 04:00:00|483.5|483|462|461.25|485|484.75|455.75|455.5|30259024
1301544000000|2011-03-31 04:00:00|461.75|461|461.5|461.25|467|466.75|453.25|453|19710684
1301630400000|2011-04-01 04:00:00|467.75|467.25|455|454.75|467.75|467.5|449|448.75|25068884
1301889600000|2011-04-04 04:00:00|456.25|455|438.75|438.25|456.25|456|435.75|435.5|24135040
1301976000000|2011-04-05 04:00:00|445.75|445.25|439.5|439.25|448.75|448.5|438.75|438.5|19788412
1302062400000|2011-04-06 04:00:00|442.75|442.5|436.75|436.25|442.75|442.5|433|432.75|20776888
1302148800000|2011-04-07 04:00:00|437.25|436.5|452.25|452|455.25|455|436|435.75|26169364
1302235200000|2011-04-08 04:00:00|455.5|455.25|439|438.75|456|455.5|437.5|437.5|19230192
1302494400000|2011-04-11 04:00:00|440.75|440.25|433|432.75|442.75|442.5|428.5|428.25|14528828
1302580800000|2011-04-12 04:00:00|429|428.75|434.25|434|437.25|437|421|420.75|19720860
1302667200000|2011-04-13 04:00:00|439|438.75|444|443.75|446.75|446.5|433.5|433.25|16798852
1302753600000|2011-04-14 04:00:00|440.25|439.5|462.75|462.5|463|462.75|437.75|437.5|26834784
1302840000000|2011-04-15 04:00:00|459|458.75|467.75|467.25|473.5|473.25|457.25|457|21346880
1303099200000|2011-04-18 04:00:00|457.5|456.5|452.5|452.25|459.75|459.5|445.25|445|19602784
1303185600000|2011-04-19 04:00:00|453.25|452.5|450.5|450.25|454.25|454|438.5|438.25|17268224
1303272000000|2011-04-20 04:00:00|467|466.5|464.25|464|473.75|473.5|456.75|456.75|17014252
1303358400000|2011-04-21 04:00:00|469.5|469|463|462.75|472.25|472|462.25|462|11268860
1303704000000|2011-04-25 04:00:00|465.5|464.75|470.5|470|478|477.75|465.5|464.75|15103868
1303790400000|2011-04-26 04:00:00|473.75|473.75|482.75|482.5|487.5|487.25|469.75|469.5|16185364
1303876800000|2011-04-27 04:00:00|485|484|482.5|482.5|485|484.25|472.75|472.5|10995292
1303963200000|2011-04-28 04:00:00|481.25|481|487.75|487.5|497.5|497.25|477.25|477|17998060
1304049600000|2011-04-29 04:00:00|491.5|491|500.5|500|511|510.75|491.5|490.5|19819740
1304308800000|2011-05-02 04:00:00|510|509.25|493.25|492.5|510.75|510.5|491|490.75|14365856
1304395200000|2011-05-03 04:00:00|488.5|487.75|470.25|469.5|489|488.75|464|463.75|18863052
1304481600000|2011-05-04 04:00:00|471.75|470.25|466.75|466.25|476.5|476.25|457.75|457.5|15991744
1304568000000|2011-05-05 04:00:00|463|461.25|467.25|466|472|471.75|456.75|456.25|15843024
1304654400000|2011-05-06 04:00:00|476.25|475.5|483|482.75|487.5|487.25|472.75|472.5|17116428
1304913600000|2011-05-09 04:00:00|484.5|483.75|494|493.5|496.25|496|483.25|483|18890108
1305000000000|2011-05-10 04:00:00|498.25|497.5|494.75|494.5|498.25|498|489.75|489.5|16168184
1305086400000|2011-05-11 04:00:00|497|496.25|496.75|496.5|501|500.75|490.25|490|14681292
1305172800000|2011-05-12 04:00:00|494.5|493.75|512.25|512.25|513|513|494.5|493.75|23874256
1305259200000|2011-05-13 04:00:00|479.5|478.75|456.5|456.25|481.25|481|453.25|453|39838276
1305518400000|2011-05-16 04:00:00|455.75|455.25|442.75|442.25|456.25|456|442.5|442.25|19379196
1305604800000|2011-05-17 04:00:00|441|440.75|440.75|440.5|441.25|441|428|428|26457796
1305691200000|2011-05-18 04:00:00|442.75|442.5|451.5|450.75|454.75|454.5|441.75|441|16326856
1305777600000|2011-05-19 04:00:00|454.5|453.25|444.5|444|454.75|454|438|437.75|15140372
1305864000000|2011-05-20 04:00:00|443.5|443.25|452.25|452|453.5|453.25|441.75|441.5|14951456
1306123200000|2011-05-23 04:00:00|445.75|445|452|451.75|454.75|454.75|440.25|440|11616600
1306209600000|2011-05-24 04:00:00|454.25|453.75|453.75|453.5|471.75|471.5|453|452.75|20352648
1306296000000|2011-05-25 04:00:00|451.75|451.25|459.25|458.5|462|461.75|447|446.75|14075104
1306382400000|2011-05-26 04:00:00|460|459.25|471|470.5|474.5|474.25|458|457.75|15772764
1306468800000|2011-05-27 04:00:00|473.75|472.5|487.5|487.25|488.5|488.25|472.25|472|17758404
1306814400000|2011-05-31 04:00:00|497.25|497|501|500.75|501.25|501|485.25|485|18178444
1306900800000|2011-06-01 04:00:00|500|499|478.75|478.5|500|499|477.75|477.5|19273444
1306987200000|2011-06-02 04:00:00|479.5|479.25|476|475.75|482.75|482.75|470.75|470.5|15213712
1307073600000|2011-06-03 04:00:00|470|468.5|461.5|461.25|475|474.75|459.5|459.25|12046564
1307332800000|2011-06-06 04:00:00|460.5|459.5|452|451.75|465|464.75|451.5|451.25|8508868
1307419200000|2011-06-07 04:00:00|455.25|455.25|451.75|451.5|457.75|457.5|449.75|449.5|11367040
1307505600000|2011-06-08 04:00:00|449.5|448.75|439.5|439|452|451.75|436|435.75|13398304
1307592000000|2011-06-09 04:00:00|440|438.75|434.5|434.25|440|438.75|418.75|418.5|17192912
1307678400000|2011-06-10 04:00:00|435|434.75|428.5|427.5|437.75|437.5|424.75|424.5|12480648
1307937600000|2011-06-13 04:00:00|429|428.25|425.25|425|433.5|433.25|422.25|422|13829060
1308024000000|2011-06-14 04:00:00|429.75|429.25|428.5|428|438|437.75|427|426.75|11451392
1308110400000|2011-06-15 04:00:00|422.75|422.5|419.5|419.25|425.5|425.25|410.75|410.5|22070292
1308196800000|2011-06-16 04:00:00|420|419.5|404.75|404.5|426|425.75|399|398.75|23453888
1308283200000|2011-06-17 04:00:00|409.25|409|395.5|395.25|409.75|409.25|382.75|382.75|24192232
1308542400000|2011-06-20 04:00:00|391.5|391|390.5|390|400|400|387.5|387.5|15367648
1308628800000|2011-06-21 04:00:00|392.5|392.25|399|398.75|402|402|388.5|388.25|14960364
1308715200000|2011-06-22 04:00:00|397.25|396.25|393.75|393.25|401.5|401.25|393|392.75|16517640
1308801600000|2011-06-23 04:00:00|389.5|388.75|405.5|405.25|407.25|407|385.25|385|16733880
1308888000000|2011-06-24 04:00:00|403.5|402|393.5|393.5|406.75|406.5|391.25|391|10321956
1309147200000|2011-06-27 04:00:00|394.25|394|385.25|385|396|395.25|371.75|371.5|22884596
1309233600000|2011-06-28 04:00:00|386.75|385.25|387.75|387.75|392|391.75|382.75|382.5|14137456
1309320000000|2011-06-29 04:00:00|390.75|390.5|393.75|393|397.5|397.25|376.75|376.5|23240216
1309406400000|2011-06-30 04:00:00|394|393.75|398.5|398.25|402.75|402.5|388.75|388.5|15937128
1309492800000|2011-07-01 04:00:00|400|398.75|403.5|403.25|405.25|405|390.75|390.5|11857196
1309752000000|2011-07-04 04:00:00|||||||||4000
1309838400000|2011-07-05 04:00:00|404|403.5|397|396.75|407|406.75|393.75|393.5|13451828
1309924800000|2011-07-06 04:00:00|396.75|396.25|392|391.75|397.5|397.25|387|387|11701196
1310011200000|2011-07-07 04:00:00|394.75|393.75|393.25|393|395.75|395.5|386.5|386.25|22974392
1310097600000|2011-07-08 04:00:00|388.75|388|385.75|385.5|390.5|390.25|382.75|382.5|12870332
1310356800000|2011-07-11 04:00:00|379|378.75|372.5|372.25|380|380|371.5|371.25|13636860
1310443200000|2011-07-12 04:00:00|370.25|370.25|367.25|367.25|374|374|361.25|361|24052000
1310529600000|2011-07-13 04:00:00|372|371.75|366.25|366.25|374.75|374.5|363.25|363|14377716
1310616000000|2011-07-14 04:00:00|368.25|367|352.5|351.75|370.25|370|350.5|350.25|23024736
1310702400000|2011-07-15 04:00:00|354|353.75|352.75|352.25|356.25|356.25|345.25|345.25|15293924
1310961600000|2011-07-18 04:00:00|350|348.75|345|344.75|351.75|351.5|340.5|340.5|15489116
1311048000000|2011-07-19 04:00:00|347|346.75|356|355.75|356.25|356|346.75|346|12940944
1311134400000|2011-07-20 04:00:00|356.75|356.25|351.25|350.75|358.5|358.25|350.25|350|17308240
1311220800000|2011-07-21 04:00:00|351.5|351.25|367.75|367.5|370.25|370|346.5|346.25|22611036
1311307200000|2011-07-22 04:00:00|370.75|370.75|375|374.75|376.25|376|366.25|366|15677760
1311566400000|2011-07-25 04:00:00|369.75|369.25|369|368.75|370|370|364|363.75|11251724
1311652800000|2011-07-26 04:00:00|357.75|357.5|359.75|359.75|367.5|367.25|355|354.75|14596660
1311739200000|2011-07-27 04:00:00|355|354.25|346.5|346.25|356.75|356.5|345.75|345.5|12094844
1311825600000|2011-07-28 04:00:00|345.25|345|346.25|345.25|353|352.75|340|339.75|13016056
1311912000000|2011-07-29 04:00:00|342.75|341.75|346.5|345.5|349|349|340.75|340.5|11950276
1312171200000|2011-08-01 04:00:00|354.5|353.75|365|364.25|365.25|365|351|350.75|18821580
1312257600000|2011-08-02 04:00:00|363|362.75|360.75|360.5|384.5|384.5|360.75|360.5|27060108
1312344000000|2011-08-03 04:00:00|361.25|361|370.5|370|371.5|371.25|358|357.75|17057044
1312430400000|2011-08-04 04:00:00|363.5|362.75|336|335.75|363.5|362.75|335.25|335|19521564
1312516800000|2011-08-05 04:00:00|343.75|342|324|323.5|346.75|346.5|315.25|315|21714932
1312776000000|2011-08-08 04:00:00|308|307|298.5|298.25|319|318.75|296.5|296.25|23943948
1312862400000|2011-08-09 04:00:00|304.75|304|323.5|323.25|323.5|323.25|300.25|300|23086664
1312948800000|2011-08-10 04:00:00|314.25|312.5|308.25|307.5|322.75|322.5|307|306.75|19529084
1313035200000|2011-08-11 04:00:00|310.25|308.75|336.25|334.5|339.75|339.5|310.25|308.75|17642776
1313121600000|2011-08-12 04:00:00|371.25|370.75|321.75|321|371.5|371.25|317|316.75|67905624
1313380800000|2011-08-15 04:00:00|326|325.25|334.25|333.25|335|334.75|323.75|323.5|18785716
1313467200000|2011-08-16 04:00:00|329.25|329|324.75|324.5|335|334.75|319|318.75|15256392
1313553600000|2011-08-17 04:00:00|325.5|325.25|320.5|320.25|331.25|331|316.25|316|12497776
1313640000000|2011-08-18 04:00:00|306|305.25|299|298.75|308.75|308.5|295.5|295.25|18432576
1313726400000|2011-08-19 04:00:00|293.25|293|293.5|293.25|310|309.75|291.75|291.25|14115448
1313985600000|2011-08-22 04:00:00|302.75|302.25|298.5|298|305|304.75|295.25|295|11769928
1314072000000|2011-08-23 04:00:00|306.25|305.25|330.75|330.5|331|330.75|305.5|305.25|21258240
1314158400000|2011-08-24 04:00:00|329.25|329|326|325.75|331|330.75|317.75|317.5|15181548
1314244800000|2011-08-25 04:00:00|319.25|318.75|312.5|312.25|325.25|325|311.75|311.5|13993888
1314331200000|2011-08-26 04:00:00|310.75|310.25|325.25|325|328.5|328.25|305.25|305.25|13041344
1314590400000|2011-08-29 04:00:00|330|329.75|334|333.75|335.25|335|327|326.75|11981916
1314676800000|2011-08-30 04:00:00|331.5|331.25|342.25|342|344.75|344.5|329.75|329.5|13052768
1314763200000|2011-08-31 04:00:00|345.25|344.75|332.75|332.25|347.75|347.5|330.25|330|14605288
1314849600000|2011-09-01 04:00:00|338|337.5|332.25|332|344.5|344.25|332|331.75|15479400
1314936000000|2011-09-02 04:00:00|325|323.75|323.75|323|329|328.75|320.75|320.5|10543048
1315281600000|2011-09-06 04:00:00|312.25|311.75|329.5|329.25|330.25|330|310.25|309.5|14323880
1315368000000|2011-09-07 04:00:00|355.75|355.5|356.25|356|366|365.75|346.75|346.5|32667860
1315454400000|2011-09-08 04:00:00|353.25|352|354.5|354.25|361.25|361|349|348.75|19725208
1315540800000|2011-09-09 04:00:00|351.25|351|347|346.75|361.25|361|344.25|344|19254604
1315800000000|2011-09-12 04:00:00|345|343.5|355.75|355.25|358.25|358|342.75|342.25|20660376
1315886400000|2011-09-13 04:00:00|359.25|359|362.75|362.5|365|364.75|352.75|352.75|20397704
1315972800000|2011-09-14 04:00:00|373.75|373|382|381.5|386.75|386.5|372.75|372.5|37897444
1316059200000|2011-09-15 04:00:00|391.25|390.5|387.5|387.25|392.25|392|384.25|384|20286112
1316145600000|2011-09-16 04:00:00|388.25|387.5|386.75|386.25|402.5|402.5|384.75|384.5|32293868
1316404800000|2011-09-19 04:00:00|380.75|380.25|379|378|382.75|382.5|369|368.75|25320476
1316491200000|2011-09-20 04:00:00|382.5|382.25|369|368.5|384.75|384.5|367.25|367|19152928
1316577600000|2011-09-21 04:00:00|371.25|370.75|361.75|361.5|377.25|377|361.75|361.5|16973892
1316664000000|2011-09-22 04:00:00|347.25|347.25|338|338|347.75|347.5|331.5|331.25|27791260
1316750400000|2011-09-23 04:00:00|336.25|335.75|344.75|344.25|354.5|354.25|334|333.75|21398724
1317009600000|2011-09-26 04:00:00|350|350|345.25|345.25|350|350|330.25|330|18495548
1317096000000|2011-09-27 04:00:00|355|354.5|346.25|345.5|357.25|357|343.5|343.25|16690928
1317182400000|2011-09-28 04:00:00|348.25|347.25|335.75|335|355.5|355.25|330.25|330|24445040
1317268800000|2011-09-29 04:00:00|342.75|342|327.5|327.25|347.25|347|318.75|318.75|20157216
1317355200000|2011-09-30 04:00:00|321.75|321|312.5|312.25|323.75|323.5|312.5|312.25|14714168
1317614400000|2011-10-03 04:00:00|308.5|308|295.5|295.25|318.5|318.25|295.5|295.25|19826416
1317700800000|2011-10-04 04:00:00|288|287.75|322.5|322|322.5|322.5|287.25|286.75|28497540
1317787200000|2011-10-05 04:00:00|321|320.5|334|333.75|337|336.75|315.75|315.25|18671928
1317873600000|2011-10-06 04:00:00|336|335.75|347|346.5|348.25|348|335.5|335.25|16040032
1317960000000|2011-10-07 04:00:00|349.25|349|353.25|353.25|359|359|343.25|343|17264964
1318219200000|2011-10-10 04:00:00|361|360.5|369.25|369|369.25|369|359.25|359|11344748
1318305600000|2011-10-11 04:00:00|367|366.25|365.5|365.25|372.5|372.25|364.75|364.5|16144104
1318392000000|2011-10-12 04:00:00|372.5|371.75|365.75|365|372.75|372.5|365|365|12667160
1318478400000|2011-10-13 04:00:00|363.5|362.75|386.75|386.25|387.25|387|362.75|362.5|19487848
1318564800000|2011-10-14 04:00:00|392.75|392|393|392.75|397.25|397|383.75|383.5|16135680
1318824000000|2011-10-17 04:00:00|387.5|386.75|373.75|373.25|387.5|387.25|371.75|371.5|14651792
1318910400000|2011-10-18 04:00:00|372|371.75|387|386.75|388|387.75|369.5|369.5|14285816
1318996800000|2011-10-19 04:00:00|387.75|387.5|379.5|379.25|394.25|394|378.25|378|12706940
1319083200000|2011-10-20 04:00:00|370|369.5|360|359.75|370|369.5|346|346|23439360
1319169600000|2011-10-21 04:00:00|365|364.75|362.25|362|370.5|370.5|356.25|356|17741156
1319428800000|2011-10-24 04:00:00|363.5|363.25|375.75|375.25|381.25|381|363.5|363.25|13702420
1319515200000|2011-10-25 04:00:00|371|370.5|361.25|360.75|373.25|373|360.75|360.5|13012536
1319601600000|2011-10-26 04:00:00|368.75|367.75|365.5|365.25|370.25|370|355.25|355|12397840
1319688000000|2011-10-27 04:00:00|379.25|379|381|381|385|384.75|370.75|370.5|13516308
1319774400000|2011-10-28 04:00:00|378.25|378|390.25|389.75|393.75|393.5|377.25|377|11370008
1320033600000|2011-10-31 04:00:00|378.5|378.25|370.25|370|379.75|379.25|370.25|370|13758436
1320120000000|2011-11-01 04:00:00|355.25|355|351.25|351|357.5|357.25|348.25|348|16295012
1320206400000|2011-11-02 04:00:00|356|355.25|345.5|345.25|356.75|356.5|338.5|338.25|21372360
1320292800000|2011-11-03 04:00:00|350.5|349.75|366.25|365.75|367|366.75|340.25|340|16027408
1320379200000|2011-11-04 04:00:00|363.75|363.25|370.5|370.5|372|371.75|357.5|357.25|16386768
1320642000000|2011-11-07 05:00:00|368|366.25|368.5|368|374|373.75|360.25|360|19703800
1320728400000|2011-11-08 05:00:00|373.5|373|377.5|377.25|379.25|379|367.5|367.25|13560424
1320814800000|2011-11-09 05:00:00|366.25|365|358|357.5|373|372.75|356.75|356.5|11953968
1320901200000|2011-11-10 05:00:00|368.75|365.75|362.25|361.5|370.5|370|353|352.75|24121724
1320987600000|2011-11-11 05:00:00|371.75|371.25|374.5|374.25|377.75|377.5|352|351.75|37756024
1321246800000|2011-11-14 05:00:00|375|374.5|367.5|367.25|378.25|378|366.5|366.25|13841816
1321333200000|2011-11-15 05:00:00|364.5|363.75|371.75|371.25|374.75|374.5|363|362.75|14407640
1321419600000|2011-11-16 05:00:00|366.5|365|365|364.5|374.75|374.5|363.25|363.25|12138656
1321506000000|2011-11-17 05:00:00|364.75|363.75|351.75|351.25|364.75|363.75|345.25|345|16530608
1321592400000|2011-11-18 05:00:00|353.5|352.5|348.75|348.25|353.5|352.5|344.5|344.25|12783836
1321851600000|2011-11-21 05:00:00|343.5|342.5|366|365.75|369.25|369|337.75|337.5|29819972
1321938000000|2011-11-22 05:00:00|369.5|369.25|377|376.5|379|378.75|367.75|367.5|31190344
1322024400000|2011-11-23 05:00:00|373.75|373.25|361.25|361|375.75|375.5|361|361|18651288
1322197200000|2011-11-25 05:00:00|359.25|358.75|351.75|351.25|364.5|364.25|350.25|350|9677300
1322456400000|2011-11-28 05:00:00|364.5|364|371|371|376.25|376|363|362.75|13509980
1322542800000|2011-11-29 05:00:00|370|369|372.75|372.75|377.5|377.25|367|366.75|12997368
1322629200000|2011-11-30 05:00:00|384|383.25|391.25|390.75|391.75|391.5|381|380.75|13620196
1322715600000|2011-12-01 05:00:00|387.25|387|395.5|395.25|395.75|395.5|386|385.75|9818012
1322802000000|2011-12-02 05:00:00|399.75|399.5|393.25|393|401.25|401|389.5|389.25|12112476
1323061200000|2011-12-05 05:00:00|400|399|387|386.75|400|399.5|384|383.75|12572344
1323147600000|2011-12-06 05:00:00|389.25|389|381|380.5|390|389.75|377.75|377.5|13399204
1323234000000|2011-12-07 05:00:00|379.75|379|379.25|379.25|382|381.75|371.5|371.25|11776224
1323320400000|2011-12-08 05:00:00|375.5|373.75|367.5|367.25|381.75|381.5|366.25|366|10983888
1323406800000|2011-12-09 05:00:00|365.5|364|373|372.25|375.5|375.25|359.75|359.5|10355768
1323666000000|2011-12-12 05:00:00|364.25|363.75|363.5|363.25|366.25|365.75|356.75|356.5|15708284
1323752400000|2011-12-13 05:00:00|368.25|367.75|353.75|353|372.5|372.25|351.25|351|10877256
1323838800000|2011-12-14 05:00:00|351.25|350.75|340|339.5|352.25|352|336|335.75|13805020
1323925200000|2011-12-15 05:00:00|345.75|345.5|336.75|336.5|347.5|347.25|335.75|335.75|10163216
1324011600000|2011-12-16 05:00:00|339.25|338.75|338|337.75|345.75|345.75|336.5|336.25|10893968
1324270800000|2011-12-19 05:00:00|339.5|339.25|328.5|328.5|343.25|343|328|327.75|10982912
1324357200000|2011-12-20 05:00:00|337|336.5|347.5|347.25|348.75|348.5|337|336.5|9483072
1324443600000|2011-12-21 05:00:00|346.5|345.75|343.75|342.75|349|348.75|336.5|336.25|11369744
1324530000000|2011-12-22 05:00:00|345|344|357.75|357.5|358.75|358.5|344.25|343.75|14953500
1324616400000|2011-12-23 05:00:00|359.75|359.5|354.25|354.25|360|359.75|351.5|351.25|7434268
1324962000000|2011-12-27 05:00:00|353.75|353|352|351.5|357|356.75|350.75|350.5|6336420
1324962000000|2011-12-27 05:00:00|353.75|353|352|351.5|357|356.75|350.75|350.5|6336420
1325048400000|2011-12-28 05:00:00|352.25|351.75|343.25|343|352.25|352|342.5|342.5|6314480
1325134800000|2011-12-29 05:00:00|346.5|346.25|349|348.75|350|349.75|341.5|341.25|6553132
1325221200000|2011-12-30 05:00:00|348.75|348.25|346.25|346.25|351.75|351.5|346.25|346|6641536
1325566800000|2012-01-03 05:00:00|358.25|357.5|351.25|350.75|360|359.75|350.5|350.25|11600988
1325653200000|2012-01-04 05:00:00|351|350.5|355|354.75|356.5|356.25|348|347.75|7913520
1325739600000|2012-01-05 05:00:00|353.25|352.5|368|367.75|369.5|369.25|352|351.75|14021504
1325826000000|2012-01-06 05:00:00|367.75|367.25|363.75|363.75|367.75|367.5|359.5|359.25|14071300
1326085200000|2012-01-09 05:00:00|364.25|364|363.75|363.25|370.5|370.25|361|361|12808840
1326171600000|2012-01-10 05:00:00|368.75|368|362.25|361.75|369|368.75|359.5|359.5|12146120
1326258000000|2012-01-11 05:00:00|359.75|358.5|354.75|354.5|362|361.75|353.5|353.25|12060364
1326344400000|2012-01-12 05:00:00|355.5|355.25|352.75|352|355.75|355.5|345|344.75|16525036
1326430800000|2012-01-13 05:00:00|349.5|349.25|343.25|342.75|351|350.75|341.75|341.5|12399844
1326776400000|2012-01-17 05:00:00|348.5|347.75|338|338|348.5|348.25|337.75|337.5|13847464
1326862800000|2012-01-18 05:00:00|344.25|343.5|350|349.25|352.25|352|342.75|342.5|17965324
1326949200000|2012-01-19 05:00:00|352.5|352.25|358.75|358.25|359.25|359|349|348.75|20276288
1327035600000|2012-01-20 05:00:00|357.75|357.5|356.25|355|362.5|362.25|354.5|354.25|11768340
1327294800000|2012-01-23 05:00:00|357.25|357|365.25|364.75|365.5|365.25|351.5|351.25|15716276
1327381200000|2012-01-24 05:00:00|363.5|363|373.5|373.5|375.25|375|363|362.5|17676056
1327467600000|2012-01-25 05:00:00|361|360.5|371.5|370.75|372.25|372|353.25|353|26530156
1327554000000|2012-01-26 05:00:00|375.75|375.5|368|367.75|381|380.75|366|365.75|14403000
1327640400000|2012-01-27 05:00:00|364.25|363.75|373|372.5|374.75|374.5|362.75|362.5|9758656
1327899600000|2012-01-30 05:00:00|366.25|366|370.5|369.75|371.75|371.5|361|360.75|8492804
1327986000000|2012-01-31 05:00:00|371.25|371|369|368.75|371.25|371|363|362.75|8967012
1328072400000|2012-02-01 05:00:00|373.25|372.5|373.75|373.25|377.5|377.25|368.5|368.25|11314752
1328158800000|2012-02-02 05:00:00|376|375|387.5|387.25|388.75|388.5|371.75|371.5|17786604
1328245200000|2012-02-03 05:00:00|393.25|393|396|395.5|398.75|398.5|392.75|392.5|11901720
1328504400000|2012-02-06 05:00:00|393.5|392.75|393|392|394|393.75|389.25|389|8450152
1328590800000|2012-02-07 05:00:00|393.25|392.5|393.75|393.5|395.75|395.5|386.75|386.5|9351584
1328677200000|2012-02-08 05:00:00|393.25|393|407.5|407.5|415.5|415.25|391.75|391.5|19862304
1328763600000|2012-02-09 05:00:00|411.75|411.5|407.5|407.25|415|414.75|406.75|406.75|13219176
1328850000000|2012-02-10 05:00:00|404.5|403.75|397.25|397|405|403.75|395.5|395.25|11311476
1329109200000|2012-02-13 05:00:00|407.75|407.5|404|403.75|409|408.75|395.75|395.5|14311708
1329195600000|2012-02-14 05:00:00|403.25|403|406.25|405.75|409.5|409.25|400.5|400.25|11340032
1329282000000|2012-02-15 05:00:00|410|409.75|404.5|404.25|422.5|422.25|403.5|403.25|26946116
1329368400000|2012-02-16 05:00:00|376.75|376.5|411.75|411.5|414.5|414.25|375.25|375|42874540
1329454800000|2012-02-17 05:00:00|410|409.75|396.25|396|414.25|414|392.75|392.5|28679772
1329800400000|2012-02-21 05:00:00|395.75|395.25|398.5|398|408|407.75|395.75|395|13562828
1329886800000|2012-02-22 05:00:00|396.5|396.25|395.5|395.5|406|405.75|395.25|395|14726388
1329973200000|2012-02-23 05:00:00|396.5|396.25|398|397.75|400|399.75|390.25|390|8506944
1330059600000|2012-02-24 05:00:00|399|398.75|394.5|394.25|399.5|399.25|393.25|393|9666292
1330318800000|2012-02-27 05:00:00|391.25|390.25|387.25|387|391.5|391.25|381.5|381.25|16492192
1330405200000|2012-02-28 05:00:00|387.5|387.75|383.25|383|391.25|391|379.5|379.25|13228592
1330491600000|2012-02-29 05:00:00|384.75|384.5|378.75|378.5|391|390.75|378.75|378.5|12665248
1330578000000|2012-03-01 05:00:00|381|380.5|381|381|385.75|385.5|379|378.75|10826320
1330664400000|2012-03-02 05:00:00|380.25|380|384.5|384.25|390|389.75|380.25|380|16991552
1330923600000|2012-03-05 05:00:00|382.25|382|372|371.5|382.5|382.25|369|368.75|10439500
1331010000000|2012-03-06 05:00:00|367|366.25|368.25|367.5|370.25|370|361.75|361.5|10187840
1331096400000|2012-03-07 05:00:00|370|369|370.75|370.5|371.75|371.5|365.25|365|10514112
1331182800000|2012-03-08 05:00:00|372|371.5|371|371|375.25|375|369.5|369.25|14807608
1331269200000|2012-03-09 05:00:00|372.75|371.5|370.75|370.75|375.25|375|368.75|368.5|8804880
1331524800000|2012-03-12 04:00:00|372.5|371.75|364.75|364.5|374.5|374.25|364|363.75|8547880
1331611200000|2012-03-13 04:00:00|367.25|366.5|369.75|369.5|371.75|371.5|364.75|364.5|11366796
1331697600000|2012-03-14 04:00:00|370|369.75|359.75|359|370.25|370|358|358|17499968
1331784000000|2012-03-15 04:00:00|360.5|360.25|364.25|364|366.5|366.25|359.25|359|9115220
1331870400000|2012-03-16 04:00:00|365.5|365.25|365|364.75|366.5|366.25|363|362.75|11912872
1332129600000|2012-03-19 04:00:00|366.25|366|365.75|365.75|368.75|368.5|364.5|364.25|10335252
1332216000000|2012-03-20 04:00:00|364.5|363.5|360.25|359.75|364.5|363.5|357|356.75|10422176
1332302400000|2012-03-21 04:00:00|360|359.25|362|361.5|364.75|364.5|356.25|356|11232196
1332388800000|2012-03-22 04:00:00|360|359|361.25|360.75|364|363.75|359|358.75|9656260
1332475200000|2012-03-23 04:00:00|360.5|360|363.75|363.75|364.75|364.5|357.75|357.5|9766780
1332734400000|2012-03-26 04:00:00|367|366.5|368|368|369.75|369.75|364|363.75|27927564
1332820800000|2012-03-27 04:00:00|369.75|369.25|370.75|370.5|375|374.75|369.25|369|40406012
1332907200000|2012-03-28 04:00:00|375.5|375|379|378.75|384|383.75|372.75|372.5|85963880
1332993600000|2012-03-29 04:00:00|378|377.5|380.5|380.25|383.75|383.5|374|373.75|35881756
1333080000000|2012-03-30 04:00:00|384.5|384.25|385.25|384.75|387.25|387|378.75|378.5|49720236
1333339200000|2012-04-02 04:00:00|384.25|383.75|383.25|382.75|387.25|387|378|377.75|9935548
1333425600000|2012-04-03 04:00:00|385.75|385.5|377.25|376.75|386|385.75|375.25|375|11013392
1333512000000|2012-04-04 04:00:00|373|371.5|366.25|366|376|375.75|364.25|364|11201080
1333598400000|2012-04-05 04:00:00|367.5|366.75|366|365.75|371.25|371|364.75|364.5|6321452
1333944000000|2012-04-09 04:00:00|359.5|359.25|361|360.75|362.25|362|354.25|354|10003908
1334030400000|2012-04-10 04:00:00|358.75|358.25|354|353.75|364.5|364.25|352.5|352.25|9967320
1334116800000|2012-04-11 04:00:00|359|358.5|358.5|358.5|366.25|366|357.75|357.5|7050248
1334203200000|2012-04-12 04:00:00|359.5|359.25|367.25|367|369|368.75|357.75|357.5|8354384
1334289600000|2012-04-13 04:00:00|364.5|363.5|354|353.75|365.75|365.5|354|353.75|6751508
1334548800000|2012-04-16 04:00:00|357.5|356.5|349.75|349.75|357.5|356.5|344.25|344|9131756
1334635200000|2012-04-17 04:00:00|351.25|351|350.5|350|355|354.75|349.5|349.25|12309176
1334721600000|2012-04-18 04:00:00|348.75|348.5|347.25|346.25|350|349.75|342.75|342.5|9643056
1334808000000|2012-04-19 04:00:00|343|342.5|342|342|355.25|355|340|339.75|11940128
1334894400000|2012-04-20 04:00:00|343.75|342.75|334.75|334.25|343.75|343.25|334.25|334|9755620
1335153600000|2012-04-23 04:00:00|329|328.75|331.25|330.5|332.25|332|323|322.75|14344808
1335240000000|2012-04-24 04:00:00|333.5|332.5|320.5|320.25|334.5|333.5|319|318.75|13344036
1335326400000|2012-04-25 04:00:00|326|325.5|327.25|326.75|329.5|329.25|319.5|319.25|14605908
1335412800000|2012-04-26 04:00:00|326.25|326|327.25|327.25|330|329.75|324.75|324.5|13154100
1335499200000|2012-04-27 04:00:00|327|327|324.75|323.75|328.75|328.5|321.25|321|9831012
1335758400000|2012-04-30 04:00:00|322.75|322.5|325|324.75|326.75|326.5|320.75|320.5|7130156
1335844800000|2012-05-01 04:00:00|324.75|323.5|331|330.25|334.25|334|324|323.5|9850552
1335931200000|2012-05-02 04:00:00|329.25|328.75|321.25|320.5|331|330.75|319.75|319.5|12939812
1336017600000|2012-05-03 04:00:00|322.25|321.25|315.75|315.5|324|323.75|314|313.75|9301460
1336104000000|2012-05-04 04:00:00|314|313.25|306.75|306.25|315.5|315.25|306.75|306.25|9515336
1336363200000|2012-05-07 04:00:00|310.75|310|312|311.75|317.25|317|309.5|309.25|11145464
1336449600000|2012-05-08 04:00:00|309.5|308.75|311.75|311.75|313.5|313.25|303.75|303.5|8464464
1336536000000|2012-05-09 04:00:00|306.75|306.25|313.25|312.5|315.25|315|303.25|303|11597552
1336622400000|2012-05-10 04:00:00|316.5|316|311|309.75|316.5|316|305.75|305.5|10721412
1336708800000|2012-05-11 04:00:00|336.5|336.25|330.5|330.25|342|341.75|329.25|329|26401156
1336968000000|2012-05-14 04:00:00|327.5|327.25|328.25|328.25|333.25|333|321|320.75|42723188
1337054400000|2012-05-15 04:00:00|329.25|328.5|324.75|324.5|335.75|335.5|323.75|323.5|58645596
1337140800000|2012-05-16 04:00:00|326.25|325.25|318.75|318|329.25|329|317.75|317.5|46106180
1337227200000|2012-05-17 04:00:00|320|318.75|316.5|316.25|322.75|322.5|316.5|316.25|32607092
1337313600000|2012-05-18 04:00:00|317.5|317|302|301.75|318.5|318.25|300.75|300.5|53069956
1337572800000|2012-05-21 04:00:00|302.5|302|307.75|307.5|308.75|308.5|300.5|300.25|40475232
1337659200000|2012-05-22 04:00:00|307.25|307|304|303.25|307.25|307|299.25|299|40326320
1337745600000|2012-05-23 04:00:00|300.5|300|311.25|310.75|311.5|311.25|295.75|295.5|47622976
1337832000000|2012-05-24 04:00:00|313.25|312.75|302.75|302.75|313.25|312.75|300.75|300.5|51260848
1337918400000|2012-05-25 04:00:00|303.25|302.25|310.75|310|312.5|312.25|302.75|302.25|38379056
1338264000000|2012-05-29 04:00:00|315|314.75|318.25|318|320|319.75|313.75|313.75|30078876
1338350400000|2012-05-30 04:00:00|314.5|314|314.5|314.25|316.75|316.5|309|308.75|36288100
1338436800000|2012-05-31 04:00:00|315|314.75|311.25|310.5|315.5|315.25|307|306.75|34230988
1338523200000|2012-06-01 04:00:00|304|303.75|299.5|299.25|307.25|307|299.25|299|43047272
1338782400000|2012-06-04 04:00:00|301.25|300.75|293.75|293.25|303|302.75|291|290.75|42487568
1338868800000|2012-06-05 04:00:00|292.5|291.75|301.75|301|302.5|302.25|292.5|291.75|35537008
1338955200000|2012-06-06 04:00:00|304|303.75|310|309.5|310.5|310.25|302|301.75|36131304
1339041600000|2012-06-07 04:00:00|314.25|314|298|296.75|316.25|316|297|296.75|50326344
1339128000000|2012-06-08 04:00:00|298.5|298.25|303.25|303|304|303.75|297.75|297.75|35839592
1339387200000|2012-06-11 04:00:00|313|312.75|307.25|306.75|318.25|318|306|305.75|81637644
1339473600000|2012-06-12 04:00:00|309.75|309.5|313|312.75|315.75|315.5|309.75|309.5|48390692
1339560000000|2012-06-13 04:00:00|312.75|312.5|305|304.5|313.5|313.25|303.25|303|44911460
1339646400000|2012-06-14 04:00:00|304.75|304.75|301|300.25|306.5|306.25|298.25|298|56343704
1339732800000|2012-06-15 04:00:00|302|301.5|307.5|307|307.5|307.25|300.5|300.25|32036036
1339992000000|2012-06-18 04:00:00|306|305|310.25|309.5|312.5|312.25|302.75|302.5|29525400
1340078400000|2012-06-19 04:00:00|323.25|323|331|330.5|335.75|335.5|321.5|321.25|89673112
1340164800000|2012-06-20 04:00:00|333.25|333|336.75|336.25|342.5|342.25|332.5|332.25|91208200
1340251200000|2012-06-21 04:00:00|336|335.5|321|320.25|336|335.75|320.5|320.25|50218960
1340337600000|2012-06-22 04:00:00|325|324.75|325.25|324.25|329|328.75|320.75|320.5|53056420
1340596800000|2012-06-25 04:00:00|325.5|325.5|315|314.75|326.25|326.25|313.75|313.5|47570748
1340683200000|2012-06-26 04:00:00|316.75|316.25|318.75|318|320.5|320.25|312.25|312|42846184
1340769600000|2012-06-27 04:00:00|319.25|318.5|329.25|328.25|330.75|330.5|319.25|318.5|49112432
1340856000000|2012-06-28 04:00:00|326|325.25|331.25|330.75|333|332.75|323|322.75|53046120
1340942400000|2012-06-29 04:00:00|338.75|338.5|346|345|346.25|346|338.75|338.5|56731844
1341201600000|2012-07-02 04:00:00|347|346.75|336.75|336|347.5|347.25|333.75|333.5|14537088
1341288000000|2012-07-03 04:00:00|337.25|336.25|345.25|345|345.75|345.5|337.25|336.25|21151540
1341460800000|2012-07-05 04:00:00|343.5|343|341.25|341|344.25|344|336.5|336.25|26642792
1341547200000|2012-07-06 04:00:00|339.5|338.5|335|334.5|340|339.75|331.5|331.25|33900988
1341806400000|2012-07-09 04:00:00|333.75|333|331|330.25|334.5|334.25|328|327.75|29397396
1341892800000|2012-07-10 04:00:00|330|329.25|320.75|319.75|336.75|336.5|318.25|318|46986900
1341979200000|2012-07-11 04:00:00|322|321.5|315.25|314.5|325.5|325.25|314|313.75|47226388
1342065600000|2012-07-12 04:00:00|312|311.75|310.5|309.5|312.25|312|307.25|307|46521048
1342152000000|2012-07-13 04:00:00|310|310|314.25|313.25|315.5|315.25|308.5|308.25|31743036
1342411200000|2012-07-16 04:00:00|312.5|311.5|315.5|315|317.5|317.25|309.25|309|32462148
1342497600000|2012-07-17 04:00:00|317|316.5|309.25|308.75|318|317.5|304.25|304|43961372
1342584000000|2012-07-18 04:00:00|308.75|308.5|326.5|326.25|331|330.75|307|306.75|60517712
1342670400000|2012-07-19 04:00:00|328.25|327.75|330.25|329.75|334|333.75|326.75|326.5|38678276
1342756800000|2012-07-20 04:00:00|327.75|327.5|320|319.5|330.25|330|317|316.75|41734460
1343016000000|2012-07-23 04:00:00|312.25|311.75|324.5|324.25|326.75|326.5|308.5|308.25|43557208
1343102400000|2012-07-24 04:00:00|326|325.75|322|321.25|327|326.75|317.25|317|33374840
1343188800000|2012-07-25 04:00:00|321|320.75|327.25|327.25|330.75|330.5|318.75|318.5|39439440
1343275200000|2012-07-26 04:00:00|333.75|333.25|328.75|328.5|337.25|337|326.25|326|32995608
1343361600000|2012-07-27 04:00:00|330.25|330|337.5|337|338|337.75|327.75|327.5|36989988
1343620800000|2012-07-30 04:00:00|337.25|337.25|333.25|333|341.25|341|330.75|330.5|35396520
1343707200000|2012-07-31 04:00:00|333.75|333.25|338.25|337.75|343.25|343|333|332.75|37299396
1343793600000|2012-08-01 04:00:00|341.75|340.5|334.5|333.75|343.75|343.5|333.25|333|33069852
1343880000000|2012-08-02 04:00:00|331.25|331|336|335.75|341|340.75|327.75|327.5|36245376
1344225600000|2012-08-06 04:00:00|346.25|345.75|350.25|349.5|352|351.75|346|345.75|35138516
1344312000000|2012-08-07 04:00:00|354.75|354.5|354.25|353.75|357.5|357.25|352|351.75|39904620
1344398400000|2012-08-08 04:00:00|354.5|353.5|355.75|355.75|359.5|359.25|352.75|352.5|45908640
1344484800000|2012-08-09 04:00:00|358|357.25|368|367.5|368.5|368.25|356|355.75|74546436
1344571200000|2012-08-10 04:00:00|377.5|377|366.25|365.25|380.5|380.25|361|360.75|123114752
1344830400000|2012-08-13 04:00:00|366.75|366.5|370.25|370.25|370.5|370.5|364.75|364.5|43294940
1344916800000|2012-08-14 04:00:00|372|371.5|365.25|365|372|371.75|363.5|363.25|37654852
1345003200000|2012-08-15 04:00:00|365.75|365.25|361.75|361.75|369|368.75|360.25|360|57120624
1345089600000|2012-08-16 04:00:00|364.75|364.25|369.5|369.25|369.5|369.5|364.25|363.75|35772824
1345176000000|2012-08-17 04:00:00|369.5|368.5|366.25|366.25|369.5|368.75|363.25|363|28522800
1345435200000|2012-08-20 04:00:00|365.25|365|366.25|366|366.75|366.5|361|360.75|28329204
1345521600000|2012-08-21 04:00:00|367.5|366.5|365.25|364.75|369.75|369.5|361.75|361.5|31054096
1345608000000|2012-08-22 04:00:00|363.75|363|366.25|365.75|367.5|367.25|362|361.75|30783384
1345694400000|2012-08-23 04:00:00|365|364.75|358|357.75|365.5|365.25|356.5|356.25|37164216
1345780800000|2012-08-24 04:00:00|357.5|357.25|365.5|365|366.75|366.5|357.5|357.25|29356748
1346040000000|2012-08-27 04:00:00|364.75|364.5|359.5|358.75|365.75|365.5|358.75|358.5|33376012
1346126400000|2012-08-28 04:00:00|357.25|356.75|358|357.25|360.75|360.5|355.5|355.25|29747896
1346212800000|2012-08-29 04:00:00|357.25|356.5|357.75|357.5|360.25|360|356.5|356.25|24089052
1346299200000|2012-08-30 04:00:00|357|356.75|351.25|351.25|358.5|358.25|349.75|349.5|29765024
1346385600000|2012-08-31 04:00:00|354.75|354|351|350.25|356.25|356|347.5|347.25|46390332
1346731200000|2012-09-04 04:00:00|345.25|344.75|332.25|331.5|346.25|346|329|328.75|67885588
1346817600000|2012-09-05 04:00:00|332.75|332.5|333|332.75|338|337.75|329.5|329.5|44526640
1346904000000|2012-09-06 04:00:00|336|335|343.25|342.5|352.25|352|335.5|335|64455760
1346990400000|2012-09-07 04:00:00|334.75|334.5|335.25|334.5|337.25|337.25|324|323.75|75576516
1347249600000|2012-09-10 04:00:00|335.25|335|332.5|332|339|338.75|331.5|331.25|35531720
1347336000000|2012-09-11 04:00:00|332.75|332.25|336|335.75|341.25|341|330.75|330.5|37190324
1347422400000|2012-09-12 04:00:00|338.5|338|339.75|339.5|341.5|341.25|335.75|335.5|28991024
1347508800000|2012-09-13 04:00:00|342.75|342.5|342|341.75|344|343.75|335.75|335.5|41855148
1347595200000|2012-09-14 04:00:00|342.5|342.25|346|345.75|352|351.75|342.5|342.25|32852396
1347854400000|2012-09-17 04:00:00|346.25|346|336.5|336.25|346.25|346|333|332.75|47792236
1347940800000|2012-09-18 04:00:00|333|332.75|339|338.75|342.75|342.5|332.5|332.25|34827788
1348027200000|2012-09-19 04:00:00|339.75|339.5|343|342.25|347.5|347.25|335.75|335.5|37304024
1348113600000|2012-09-20 04:00:00|342|341.5|341|340.25|343.75|343.5|337.75|337.5|31271888
1348200000000|2012-09-21 04:00:00|340.75|340.5|342|341.75|343.75|343.5|339.75|339.5|26216832
1348459200000|2012-09-24 04:00:00|337|336.25|341.75|341.5|342|341.75|335.75|335.5|33649216
1348545600000|2012-09-25 04:00:00|345|344.75|335.75|335.25|347.5|347.25|335|334.75|46159152
1348632000000|2012-09-26 04:00:00|334|333.75|329.5|329.25|334.25|334|325.75|325.5|42888992
1348718400000|2012-09-27 04:00:00|331.5|331.25|332|331.5|332.75|332.5|327.75|327.5|54532980
1348804800000|2012-09-28 04:00:00|330.5|330|333.5|333|338.25|338|326.25|326|47273592
1349064000000|2012-10-01 04:00:00|335.5|335|328.25|327.75|337.25|336.75|327|326.75|48259916
1349150400000|2012-10-02 04:00:00|329.5|328.75|329.5|328.75|330|329.75|325.75|325.5|28464468
1349236800000|2012-10-03 04:00:00|330.75|330|326.25|325.75|331|330.25|324.5|324.25|35677796
1349323200000|2012-10-04 04:00:00|326.5|326|340.75|340.5|342.5|342.25|325.25|325|44300984
1349409600000|2012-10-05 04:00:00|342.25|341.5|332.75|332.25|345|344.75|331.5|331.25|45759576
1349668800000|2012-10-08 04:00:00|331|330.5|329.5|329.25|332.75|332.5|327|326.75|23664512
1349755200000|2012-10-09 04:00:00|328.75|328.75|322.25|321.75|329.5|329.25|321.5|321.25|35726368
1349841600000|2012-10-10 04:00:00|321.75|321.25|317|316.75|322.5|322|315.75|315.5|31792956
1349928000000|2012-10-11 04:00:00|319.75|319.5|318.75|318.5|320.75|320.5|316.25|316|31382508
1350014400000|2012-10-12 04:00:00|316.5|316|316|315.25|318.75|318.5|314|313.75|25303072
1350273600000|2012-10-15 04:00:00|316.5|316.25|319.75|319.25|320|319.75|312.75|312.5|24416844
1350360000000|2012-10-16 04:00:00|322.75|322.25|329|328.75|330|329.75|319.75|319.5|34828932
1350446400000|2012-10-17 04:00:00|325.25|325|326.25|326.25|328|327.75|322|321.75|37918168
1350532800000|2012-10-18 04:00:00|325.75|325.25|321.75|321.5|325.75|325.25|320.25|320|24831484
1350619200000|2012-10-19 04:00:00|316.5|316.25|302.75|302.25|319.25|319|301|300.75|66787504
1350878400000|2012-10-22 04:00:00|303.25|303|299.5|298.5|305.75|305.5|297|296.75|47464436
1350964800000|2012-10-23 04:00:00|296.5|296.25|308.5|308.25|310.25|310|295.75|295.5|55675828
1351051200000|2012-10-24 04:00:00|310.25|310|304.5|304|311.5|311.25|301.5|301.25|32462692
1351137600000|2012-10-25 04:00:00|307.5|307|304.5|304|310|309.75|303.5|303.25|29702740
1351224000000|2012-10-26 04:00:00|305.25|304.5|302|301.25|307|306.75|301.5|301.25|37641064
1351656000000|2012-10-31 04:00:00|302.5|302|299.5|299.25|305.5|305|299|298.75|34056648
1351742400000|2012-11-01 04:00:00|301.5|300.75|314.25|313.25|314.25|313.75|301.25|300.75|46384740
1351828800000|2012-11-02 04:00:00|317.25|316.75|312.25|311.5|317.5|317.25|310.5|310.25|24556544
1352091600000|2012-11-05 05:00:00|312|311.75|325.75|325.25|326.75|326.5|311.75|311.5|43057608
1352178000000|2012-11-06 05:00:00|326|325.5|325.25|325|326.25|326|320|319.75|34181864
1352264400000|2012-11-07 05:00:00|322.75|322.25|315|314.25|324.75|324.5|314|313.75|31110688
1352350800000|2012-11-08 05:00:00|319.5|319|322|316.75|327|326.75|316.5|316.25|78447928
1352437200000|2012-11-09 05:00:00|318.75|318.5|305|304.25|322.5|322.25|304|303.75|80947552
1352696400000|2012-11-12 05:00:00|306.5|306.25|298|297.75|306.5|306.25|295.25|295|62624716
1352782800000|2012-11-13 05:00:00|296.75|296.25|296|295.5|303.25|303|295.5|295.25|48234196
1352869200000|2012-11-14 05:00:00|299|297.5|289|288.75|300.5|300.25|288.5|288.25|58787588
1352955600000|2012-11-15 05:00:00|290.5|290|289.75|289.25|297.75|297.5|288|287.75|44261700
1353042000000|2012-11-16 05:00:00|291|290|284.75|283.75|291|290|279|278.75|54709968
1353301200000|2012-11-19 05:00:00|289.5|289|292.75|292.25|293.5|293.25|286.5|286.25|38324956
1353387600000|2012-11-20 05:00:00|290.75|289|287.75|287.5|290.75|289.75|284.5|284.25|33087612
1353474000000|2012-11-21 05:00:00|287.25|287|295.75|295.25|296.25|296|287.25|287|37748964
1353646800000|2012-11-23 05:00:00|297.5|297.25|297.5|297|301|300.75|295.25|295|27018392
1353906000000|2012-11-26 05:00:00|298|297.75|303.25|302.5|303.5|303.25|297.75|297.5|29529876
1353992400000|2012-11-27 05:00:00|302|301.5|304.5|303.75|308.5|308.25|299.25|298.75|42200408
1354078800000|2012-11-28 05:00:00|302.75|301.5|306.75|306|307.75|307.75|299.25|299|35057124
1354165200000|2012-11-29 05:00:00|307.25|306.25|301.5|301|308.75|308.5|300.25|300|44044136
1354251600000|2012-11-30 05:00:00|301.75|300.25|299.75|298.75|303|302.75|297.75|297.5|39804608
1354510800000|2012-12-03 05:00:00|301|300.75|294.25|293.5|302.75|302.25|293.25|293|37421444
1354597200000|2012-12-04 05:00:00|294|293.75|302.5|301.75|303|302.75|293|292.75|51459752
1354683600000|2012-12-05 05:00:00|299.5|299|299.25|298.5|302|301.75|295|294.75|60679720
1354770000000|2012-12-06 05:00:00|299.75|297.5|300.25|298.75|301.5|301.25|297.25|297|39729392
1354856400000|2012-12-07 05:00:00|299.75|299.5|299.5|298.75|301.25|301|295.75|295.5|32796168
1355115600000|2012-12-10 05:00:00|299|298.5|309.5|308.75|311.25|311|298.5|298.25|43850108
1355202000000|2012-12-11 05:00:00|311.25|310|316.75|316.25|320.25|320|309.75|309.25|78122888
1355288400000|2012-12-12 05:00:00|318.25|318|313|312.25|319|318.75|312|311.75|38150052
1355374800000|2012-12-13 05:00:00|312.5|311.75|313.75|313.25|319|319|310.5|310.25|35557448
1355461200000|2012-12-14 05:00:00|314.5|313.75|314.75|314.5|318|317.75|312.5|312.25|32905792
1355720400000|2012-12-17 05:00:00|311.25|310.5|313.75|313.25|315.75|315.5|309|308.75|42736960
1355806800000|2012-12-18 05:00:00|314.25|313.75|314.5|314|317.5|317.25|312.75|312.5|38404212
1355893200000|2012-12-19 05:00:00|316.25|315|316.75|316.25|320|319.75|315.25|315|41461048
1355979600000|2012-12-20 05:00:00|317.25|316.75|316.25|315.75|317.75|317.5|312.75|312.5|29581044
1356066000000|2012-12-21 05:00:00|311.5|311.25|310|308.75|311.75|311.25|305.5|305.25|31003736
1356325200000|2012-12-24 05:00:00|309|308.5|306.75|306|309.5|309.25|305.5|305.25|12445156
1356498000000|2012-12-26 05:00:00|307|306.5|306|305.75|310.5|310.25|305|304.75|19231552
1356584400000|2012-12-27 05:00:00|305.75|305.5|303.75|303.5|307|306.75|300.75|300.5|29100424
1356670800000|2012-12-28 05:00:00|302.25|301.5|302.75|301.75|307.25|307|301|300.75|21080420
1356930000000|2012-12-31 05:00:00|302|301.5|308|307.25|308|307.5|301|300.75|30593920
1357102800000|2013-01-02 05:00:00|313.75|313.5|317.75|317.25|318.25|318|313|312.75|44921164
1357189200000|2013-01-03 05:00:00|317.5|316.25|318.75|318|321.75|321.5|314.75|314.5|28500360
1357275600000|2013-01-04 05:00:00|319|318.5|329.25|328.75|329.75|329.5|318|317.75|48360688
1357534800000|2013-01-07 05:00:00|329.5|329|319.5|319.25|329.5|329.25|317.25|317|57139084
1357621200000|2013-01-08 05:00:00|320.75|320.25|312.75|312.25|321.25|321|310.25|310|45143052
1357707600000|2013-01-09 05:00:00|314.75|314.5|305.5|304.75|316.25|316|303.5|303.25|67187092
1357794000000|2013-01-10 05:00:00|308.75|307.75|305.75|305.5|309.5|308.75|304.25|304|48147304
1357880400000|2013-01-11 05:00:00|307|306.75|305.25|304.5|307.5|307.25|302.5|302.25|48669344
1358139600000|2013-01-14 05:00:00|305|304.75|305|304.75|307|306.75|301.75|301.5|29901288
1358226000000|2013-01-15 05:00:00|303.25|303|299.75|299.5|303.75|303.25|298|297.75|36801400
1358312400000|2013-01-16 05:00:00|300|299|302.5|302|304.75|304.5|299.25|299|31606236
1358398800000|2013-01-17 05:00:00|303.5|303.25|306.5|305.75|307.5|307.25|302.75|302.5|55528840
1358485200000|2013-01-18 05:00:00|306.25|306|304.5|303.5|306.25|306|300.75|300.5|36153608
1358830800000|2013-01-22 05:00:00|305|304.5|302.5|302.5|306.75|306.5|301.5|301.25|29702656
1358917200000|2013-01-23 05:00:00|303.75|303|303.25|302.5|304|303.75|300.25|300|40691548
1359003600000|2013-01-24 05:00:00|302|301.75|304.75|304.25|306|305.75|300.75|300.5|38000192
1359090000000|2013-01-25 05:00:00|305.75|305|310.5|310.25|310.5|310.25|304|303.75|38695168
1359349200000|2013-01-28 05:00:00|311.75|311.25|316|315|317.25|317.25|311.25|311|40660468
1359435600000|2013-01-29 05:00:00|314|313.75|308.75|307.5|314|314|307.5|307.25|37942556
1359522000000|2013-01-30 05:00:00|309.5|308.5|308.25|307.25|313|312.75|307|306.75|27730112
1359608400000|2013-01-31 05:00:00|308.75|308|306.5|306.25|311.5|311.25|304.75|304.5|45502060
1359694800000|2013-02-01 05:00:00|309|308|309.25|309|310.25|310|307|306.75|28178764
1359954000000|2013-02-04 05:00:00|307|306.5|304.5|303.75|313.75|313.5|304|303.75|49129572
1360040400000|2013-02-05 05:00:00|305.5|305.25|311|310.75|312.75|312.5|304.5|304.25|35373168
1360126800000|2013-02-06 05:00:00|304.25|303.75|308.75|308.5|311|310.75|302|301.75|50840212
1360213200000|2013-02-07 05:00:00|307.5|306.75|307.5|306.5|310|309.75|304.5|304.25|43187728
1360299600000|2013-02-08 05:00:00|309.25|308.75|309.5|308.75|311.75|311.5|307.5|307.25|30038976
1360558800000|2013-02-11 05:00:00|310|309.75|313.5|312.75|316|315.75|308.75|308.5|40078352
1360645200000|2013-02-12 05:00:00|310|309.5|311|310.5|314.25|314|309.75|309.5|26528544
1360731600000|2013-02-13 05:00:00|313.5|311.5|309.75|308.75|316.75|316.5|308.5|308.25|79346264
1360818000000|2013-02-14 05:00:00|302.75|302.5|318.75|318|318.75|318.25|301.5|301.25|81350016
1360904400000|2013-02-15 05:00:00|317.25|316.75|319|317.75|319.75|319.5|311.25|311.25|70369376
1361250000000|2013-02-19 05:00:00|318.75|318.25|314|313.25|318.75|318.25|312.25|312|38804172
1361336400000|2013-02-20 05:00:00|315.25|315|310.25|309.25|320|319.75|308.75|308.5|62466144
1361422800000|2013-02-21 05:00:00|309|308.5|307|306.75|312.5|312.25|306.75|306.5|52488348
1361509200000|2013-02-22 05:00:00|310|309.25|313.5|312.25|313.5|313|307.5|307.25|35792192
1361768400000|2013-02-25 05:00:00|314.5|313.75|307.75|307|316.25|316|307.25|307|60356200
1361854800000|2013-02-26 05:00:00|306.75|306.5|309.5|309|311|310.75|305.25|305|46727468
1361941200000|2013-02-27 05:00:00|309.75|308.5|315.25|314.25|317.25|317|308.75|308.5|47180960
1362027600000|2013-02-28 05:00:00|313.75|313.5|316.75|316.5|321.25|321|313.25|312.75|56965500
1362114000000|2013-03-01 05:00:00|315|314.25|318|317.25|319|318.75|311.5|311.25|38386772
1362373200000|2013-03-04 05:00:00|316|315.75|316.25|316|319.5|319.25|313.25|313|34131068
1362459600000|2013-03-05 05:00:00|318.5|317.5|320.25|319.5|320.5|320.25|316.75|316.5|35492292
1362546000000|2013-03-06 05:00:00|321.25|320.75|319.75|319.25|325|324.75|318.5|318.25|32201992
1362632400000|2013-03-07 05:00:00|321.75|321.25|319|318.75|324.75|324.5|319|318.5|30316092
1362718800000|2013-03-08 05:00:00|320.5|320|321|320.25|322|321.75|318.5|318.25|23748572
1362974400000|2013-03-11 04:00:00|318|317.5|317.75|317.25|318.75|318.5|315|314.75|28908156
1363060800000|2013-03-12 04:00:00|316.25|315|319|318.25|319.5|319.25|314.25|314|30247304
1363147200000|2013-03-13 04:00:00|318.75|317.75|319.25|318.5|324|323.75|315.75|315.5|44260224
1363233600000|2013-03-14 04:00:00|320|319.5|318.75|318.5|321.5|321.25|317|316.75|36500540
1363320000000|2013-03-15 04:00:00|318.5|318.25|316.5|316|319|318.75|315|314.75|26288236
1363579200000|2013-03-18 04:00:00|314.25|313.75|314|313.5|316.75|316.5|311.75|311.5|28876628
1363665600000|2013-03-19 04:00:00|314.25|313.75|312|311.75|315.5|315.25|309.75|309.5|34819360
1363752000000|2013-03-20 04:00:00|314.75|313.5|315.75|315|316.5|316.25|312|311.75|33071660
1363838400000|2013-03-21 04:00:00|314.25|313.25|311|310.25|314.5|314|310.25|310|33145156
1363924800000|2013-03-22 04:00:00|312.75|311.25|312.25|311.75|313.5|313.25|310.5|310.25|22177096
1364184000000|2013-03-25 04:00:00|314|313|310.5|310|314|313.75|308.25|308|35287936
1364270400000|2013-03-26 04:00:00|312|311|313|312.5|313|312.5|310|309.75|22296876
1364356800000|2013-03-27 04:00:00|312.25|310.5|316.5|316|318|317.75|310.75|310.5|25040648
1364443200000|2013-03-28 04:00:00|315.75|315.5|320.5|319.5|321|320.75|313.5|313.25|31158112
1364788800000|2013-04-01 04:00:00|320|319.75|310.5|309.75|320|319.75|308.25|308|43250112
1364875200000|2013-04-02 04:00:00|310.75|310.5|307.25|306.75|311|310.75|305.25|305|36006528
1364961600000|2013-04-03 04:00:00|308.25|307.5|303.5|303|308.25|308|301.25|301|34141292
1365048000000|2013-04-04 04:00:00|302.5|301.75|306.5|306|307.25|307|301.5|301.25|26954464
1365134400000|2013-04-05 04:00:00|302|301.75|311.75|311.25|311.75|311.25|301|300.75|47834864
1365393600000|2013-04-08 04:00:00|311.75|311.25|310.75|310.25|311.75|311.5|305|304.75|30692000
1365480000000|2013-04-09 04:00:00|311.25|310.75|316|315.5|318|317.75|309|308.75|37357396
1365566400000|2013-04-10 04:00:00|316.25|316|321|320.5|321.25|321|315.5|315.25|37192140
1365652800000|2013-04-11 04:00:00|317|316.25|319.5|318.5|321.25|321|307.75|307.5|94905324
1365739200000|2013-04-12 04:00:00|320.75|320|328|327.25|330.75|330.5|318|317.75|75390584
1365998400000|2013-04-15 04:00:00|326.25|325|321|320|327.25|327|318.75|318.5|41613208
1366084800000|2013-04-16 04:00:00|323.25|322|324.25|324|326.25|326|322|321.75|44898076
1366171200000|2013-04-17 04:00:00|321.75|321.5|319.75|319.5|324.5|324.25|317.75|317.5|52039584
1366257600000|2013-04-18 04:00:00|322|320.25|314.25|313.25|322.5|322.25|313.75|313.25|39472620
1366344000000|2013-04-19 04:00:00|313.25|312.75|314.5|313.75|315.25|315|309.5|309.25|27871064
1366603200000|2013-04-22 04:00:00|314.25|313.75|315|315|317.5|317.25|311.75|311.5|23745844
1366689600000|2013-04-23 04:00:00|317.25|316.25|323.25|323|326.25|326|317.25|316.25|36600024
1366776000000|2013-04-24 04:00:00|324.25|323.5|334.5|334|336.75|336.5|323.75|323.25|54884420
1366862400000|2013-04-25 04:00:00|336|334.75|337|336.5|337.5|337.25|333|332.75|34054944
1366948800000|2013-04-26 04:00:00|336.5|336|335.5|334.75|336.75|336.5|333.5|333.25|31227684
1367208000000|2013-04-29 04:00:00|337|336|339.25|339|340.5|340.25|334.5|334.25|25151968
1367294400000|2013-04-30 04:00:00|340|339.25|344.25|343.75|344.25|344|338|337.75|26385776
1367380800000|2013-05-01 04:00:00|344.5|343.5|341.25|340.75|346.75|346.5|340.25|340|32427976
1367467200000|2013-05-02 04:00:00|341|340.5|345.5|345|346.25|346|339|339|25798936
1367553600000|2013-05-03 04:00:00|348|347.5|346.75|346.25|349.25|349|345.75|345.5|28205800
1367812800000|2013-05-06 04:00:00|347|346.25|346.25|345.75|348.75|348.5|344|343.75|20942504
1367899200000|2013-05-07 04:00:00|345.5|345|341.5|340.75|346.75|346.25|338.25|338|43114472
1367985600000|2013-05-08 04:00:00|341.25|340.5|347.75|347.25|349.5|349.25|340.75|340.5|28615892
1368072000000|2013-05-09 04:00:00|347.5|346|347.75|346.75|349.25|349|344.25|344|53122632
1368158400000|2013-05-10 04:00:00|355.75|355.25|363.5|363.25|365|364.75|355.25|355|82790020
1368417600000|2013-05-13 04:00:00|360.75|359.5|356|355.25|362.5|362.25|354.75|354.5|27804660
1368504000000|2013-05-14 04:00:00|361.5|361|361.75|361.25|364.25|364|356.75|356.5|42994520
1368590400000|2013-05-15 04:00:00|361.25|359.75|367.5|367.25|368.75|368.5|359.75|359.5|30513644
1368676800000|2013-05-16 04:00:00|367.25|366.5|366.75|366|370.75|370.5|364.75|364.5|30159340
1368763200000|2013-05-17 04:00:00|367.5|366.5|372|371.25|374.25|374|365|364.75|28964568
1369022400000|2013-05-20 04:00:00|370.25|370|371|370.75|372.5|372.25|369.25|369|22860756
1369108800000|2013-05-21 04:00:00|371.5|371|373|372.75|374.5|374.25|367|366.75|30599428
1369195200000|2013-05-22 04:00:00|373.5|373.25|360.25|359.5|373.5|373.25|358.75|358.5|47286596
1369281600000|2013-05-23 04:00:00|357|355.75|366|365.75|367|366.75|355|354.5|37923372
1369368000000|2013-05-24 04:00:00|364|363.75|364|363.5|366.75|366.5|359.75|359.5|27807636
1369713600000|2013-05-28 04:00:00|367.25|366.75|363.75|363|367.25|367|360|359.75|27040328
1369800000000|2013-05-29 04:00:00|361|360|361.25|360.75|363.5|363.25|359.75|359.5|32838736
1369886400000|2013-05-30 04:00:00|361|360.5|366|365.25|369.5|369.25|359.5|359.5|27583276
1369972800000|2013-05-31 04:00:00|364|363.25|362|361|369|369|361.75|361|45784636
1370232000000|2013-06-03 04:00:00|362.25|362|361.25|360.25|365|364.75|354|353.75|43178204
1370318400000|2013-06-04 04:00:00|363.75|362.5|362.25|361.75|370|369.75|359.75|359.5|34372812
1370404800000|2013-06-05 04:00:00|361.25|359.5|354.25|353.25|364|363.75|353.25|353|44985704
1370491200000|2013-06-06 04:00:00|354|353.5|357|356.25|359|358.75|353.75|353.5|29890980
1370577600000|2013-06-07 04:00:00|359.25|358.75|361.5|361|363.5|363.25|357.5|357.25|26841108
1370836800000|2013-06-10 04:00:00|362|360.25|361.25|361|363.25|363|358.25|358|19904096
1370923200000|2013-06-11 04:00:00|356.25|356|354.5|354.25|361.25|361|354.5|354.25|28072392
1371009600000|2013-06-12 04:00:00|356.75|356.25|351.5|351|359|358.75|349.5|349.25|30827816
1371096000000|2013-06-13 04:00:00|351.25|350|359.75|359|361|360.75|350|349.75|21986816
1371182400000|2013-06-14 04:00:00|360.75|360.5|358.75|358.5|361.25|361|356.5|356.25|22912624
1371441600000|2013-06-17 04:00:00|361.25|361|362.25|362|365.5|365.25|359.75|359.5|24277132
1371528000000|2013-06-18 04:00:00|364.5|364.25|360.25|359.75|368|367.75|357.25|357|48201668
1371614400000|2013-06-19 04:00:00|362.5|362.25|371.5|371|387|386.75|362.5|362.25|111552784
1371700800000|2013-06-20 04:00:00|367.75|367.5|361|360.25|368.75|368.5|358.5|358.25|61572452
1371787200000|2013-06-21 04:00:00|362.75|362.5|361|360.25|364.25|364|354.75|354.5|58326120
1372046400000|2013-06-24 04:00:00|356.5|355.5|353.5|352.25|360|359.5|347.75|347.5|49088412
1372132800000|2013-06-25 04:00:00|357|356|356|355|357.5|357.5|352|351.75|37238916
1372219200000|2013-06-26 04:00:00|358.75|358.25|353.75|353.25|360|359.75|352.25|352|50604244
1372305600000|2013-06-27 04:00:00|354.75|354.5|350.75|350|355|354.75|346.75|346.5|73658896
1372392000000|2013-06-28 04:00:00|349.75|348.5|351.25|350.75|354.5|354.25|346|345.75|41043216
1372651200000|2013-07-01 04:00:00|353.5|352.5|352.75|352.25|354.25|354|350.5|350.25|19295596
1372737600000|2013-07-02 04:00:00|350.75|350.5|352.25|352|357.5|357.25|349.25|349|23064432
1372824000000|2013-07-03 04:00:00|350|349.25|353.5|353.25|357.5|357.25|349.5|349.25|13600448
1372996800000|2013-07-05 04:00:00|356.25|355.25|356.25|356|356.75|356.5|352|351.75|17648696
1373256000000|2013-07-08 04:00:00|357|356.25|354.5|354|358.75|358.5|352.5|352.25|25489320
1373342400000|2013-07-09 04:00:00|355.5|355.25|356.25|356|358.25|358|354.25|354|15167916
1373428800000|2013-07-10 04:00:00|356|355.25|361|360.25|361.75|361.5|355.5|355|20410508
1373515200000|2013-07-11 04:00:00|363.75|363.5|365.75|365.5|366.25|366|362.25|362|23361360
1373601600000|2013-07-12 04:00:00|366.25|365|366.25|365.75|369.5|369.25|364|363.75|21327264
1373860800000|2013-07-15 04:00:00|365.5|364.75|365|364.75|366|365.75|359.75|359.5|17394896
1373947200000|2013-07-16 04:00:00|367|364.5|367.75|367|369.25|369|365|364.5|15513620
1374033600000|2013-07-17 04:00:00|367.5|367.25|365.25|365|368.75|367.75|364.5|364.25|16228324
1374120000000|2013-07-18 04:00:00|366.75|365.25|364.25|363.75|366.75|365.5|359.25|359|32575480
1374206400000|2013-07-19 04:00:00|361.5|360|356.25|355.75|363.5|363.25|352.5|352.25|45503316
1374465600000|2013-07-22 04:00:00|358.5|358.25|355.75|355.5|362|361.75|354.5|354.25|27638060
1374552000000|2013-07-23 04:00:00|358.25|356.75|355.25|354.75|359.75|359.25|353.75|353.5|22637228
1374638400000|2013-07-24 04:00:00|358.5|357.75|355.5|354.75|359.5|359.25|354.75|354.75|27721068
1374724800000|2013-07-25 04:00:00|355.25|355|356.75|355.75|361.25|361|352.75|352.5|23499028
1374811200000|2013-07-26 04:00:00|354|352.25|355.5|355|357.25|357|353|352.25|22023608
1375070400000|2013-07-29 04:00:00|354.25|353|354.75|354|358.75|358.5|353.25|353|17412668
1375156800000|2013-07-30 04:00:00|356.25|355.25|360.5|360.25|365|364.75|355.5|355|26215520
1375243200000|2013-07-31 04:00:00|359|358.75|361|360.75|364.5|364.25|358.5|358.25|24892288
1375329600000|2013-08-01 04:00:00|363|362.5|366.25|365.75|366.75|366.5|358.25|358|26911364
1375416000000|2013-08-02 04:00:00|365.25|365|367.5|367.25|368|367.75|363|362.75|14012876
1375675200000|2013-08-05 04:00:00|368.75|368|371|370.25|372|371.75|366.25|366|17803888
1375761600000|2013-08-06 04:00:00|370.75|370.75|365.75|365|372|371.75|364.75|364.5|19572772
1375848000000|2013-08-07 04:00:00|363.5|363|365.5|364.75|368.75|368.5|363|362.75|23871880
1375934400000|2013-08-08 04:00:00|366.75|365.25|367.75|366.75|369.25|369|362.75|362.5|31732404
1376020800000|2013-08-09 04:00:00|354.5|353.5|362.75|362.25|367.75|367.5|353|352.75|85881808
1376280000000|2013-08-12 04:00:00|358|355.5|359.5|359|364.75|364.5|356.75|355.5|24779816
1376366400000|2013-08-13 04:00:00|359.75|359.25|360.75|360.5|362|361.75|358.25|357.25|18800996
1376452800000|2013-08-14 04:00:00|359.75|358.75|376.5|375.75|378|377.75|359.75|358.75|78197156
1376539200000|2013-08-15 04:00:00|371.75|371.25|378.25|378|381.25|381|370.5|370.25|71452572
1376625600000|2013-08-16 04:00:00|377.75|377.5|379.75|379.25|385|384.75|377|376.75|63586136
1376884800000|2013-08-19 04:00:00|377.5|377.5|374|373.5|378.75|378.5|373.75|373.25|38701616
1376971200000|2013-08-20 04:00:00|371.75|371.5|374|373.5|376.25|376|371.75|371.25|22996396
1377057600000|2013-08-21 04:00:00|371.25|370.5|372.5|372|376.25|376|370.75|370.5|25278952
1377144000000|2013-08-22 04:00:00|372.75|372.25|373.5|373.5|377.5|377.25|372.75|372.25|11402388
1377230400000|2013-08-23 04:00:00|375|374.5|374.25|373.75|377.5|377.25|373.5|373.25|23281968
1377489600000|2013-08-26 04:00:00|374.5|374|375|374.25|375.75|375.5|373.5|373.25|29782612
1377576000000|2013-08-27 04:00:00|371.25|370.5|370.25|369.5|373.75|373.5|369|368.75|27154228
1377662400000|2013-08-28 04:00:00|371|370.75|370.25|369.75|373.75|373.5|368.75|368.5|31229344
1377748800000|2013-08-29 04:00:00|368.75|368.5|369.5|369.25|372.75|372.5|368.25|367.75|16866892
1377835200000|2013-08-30 04:00:00|369.75|369|369|368.25|370.5|370.25|367.25|367|25429924
1378180800000|2013-09-03 04:00:00|370.25|370|369.5|368.5|374.25|374|367|366.75|27143712
1378267200000|2013-09-04 04:00:00|369.25|369.25|373|372.5|374.75|374.5|369.25|369|21355896
1378353600000|2013-09-05 04:00:00|371.25|370.75|373.5|372.75|375|374.75|371|370.75|16584804
1378440000000|2013-09-06 04:00:00|374.25|373.5|372.25|371.75|375.75|375.5|369.25|369|22064800
1378699200000|2013-09-09 04:00:00|374.75|374|378.25|378|378.25|378|374.25|374|23571536
1378785600000|2013-09-10 04:00:00|381.25|379.75|386.25|386|386.5|386.25|379.75|379.25|27754956
1378872000000|2013-09-11 04:00:00|386.5|386.25|393|392.25|393.75|393.5|383.25|383|37862160
1378958400000|2013-09-12 04:00:00|391.5|391|392.5|392|397.5|397.25|391.25|390.5|30189620
1379044800000|2013-09-13 04:00:00|393.5|393|395.25|394.5|397|396.75|391.25|391|15080604
1379304000000|2013-09-16 04:00:00|398.75|398.25|395.75|395|401|400.75|393.75|393.5|21818264
1379390400000|2013-09-17 04:00:00|396.25|396|397|396.5|399.75|399.5|395.25|395|16191832
1379476800000|2013-09-18 04:00:00|397.5|397.25|399.75|399.5|401|400.75|395|394.75|25812084
1379563200000|2013-09-19 04:00:00|402.25|401.25|398.5|398|402.5|402.25|396.75|396.5|22246052
1379649600000|2013-09-20 04:00:00|399.25|398.75|395.5|394.75|401.75|401.5|394.25|394|28278980
1379908800000|2013-09-23 04:00:00|394.75|393.75|391.5|391|398|397.75|389|388.75|26175560
1379995200000|2013-09-24 04:00:00|392|391.75|392.5|392|394|393.75|389.25|389|21755348
1380081600000|2013-09-25 04:00:00|392|391.5|393.75|392.75|396|395.75|390.25|390|21494292
1380168000000|2013-09-26 04:00:00|394.25|393.25|392.5|391.75|394.75|394.5|389.75|389.5|14488976
1380254400000|2013-09-27 04:00:00|389|388.5|389.75|389.25|392|391.75|387.5|387.25|14434720
1380513600000|2013-09-30 04:00:00|386.75|385.5|389|388.5|391.75|391.5|383.5|383|21557784
1380600000000|2013-10-01 04:00:00|389.5|387.75|389.25|388.5|391.5|391.25|386.75|386.5|22122512
1380686400000|2013-10-02 04:00:00|386.25|385|388.75|388.25|390|389.75|385.5|385|15254956
1380772800000|2013-10-03 04:00:00|389|388.5|385|384.5|392.5|392.25|382.75|382.5|39201544
1380859200000|2013-10-04 04:00:00|384|383.25|390|389.5|393|392.75|384|383.25|23956600
1381118400000|2013-10-07 04:00:00|387.75|386.5|390|389.5|392.5|392.25|387.25|386.5|16432488
1381204800000|2013-10-08 04:00:00|389.75|388.75|387.25|386.5|394.25|394|383.75|383.5|28061576
1381291200000|2013-10-09 04:00:00|389|387.5|381|380.5|389.25|389|378.75|378.5|26924708
1381377600000|2013-10-10 04:00:00|383.5|383.25|385.25|384.5|386|385.75|380.75|380.5|21417652
1381464000000|2013-10-11 04:00:00|379.25|379|382|381.5|383.5|383.25|377.75|377.5|20593468
1381723200000|2013-10-14 04:00:00|380.75|378.75|387.25|386.75|387.5|387|380.75|378.75|16241636
1381809600000|2013-10-15 04:00:00|387.5|386.5|385.5|385|389.5|389.25|385.25|385|20269388
1381896000000|2013-10-16 04:00:00|388|386.5|390.25|389.75|391.75|391.5|387.25|386.5|19363640
1381982400000|2013-10-17 04:00:00|387.5|386.75|391|390.25|391.75|391.5|387|386.75|20675068
1382068800000|2013-10-18 04:00:00|390|388.75|395|394.5|396.5|396.25|389.25|388.5|23565328
1382328000000|2013-10-21 04:00:00|397.25|397|396.25|396|399.25|399|395.25|395|19048824
1382414400000|2013-10-22 04:00:00|396.75|396.25|394.75|394.25|396.75|396.5|391|390.75|17417804
1382500800000|2013-10-23 04:00:00|393.25|391.75|387.75|387.25|393.5|392.5|386.5|386.25|24158300
1382587200000|2013-10-24 04:00:00|389.5|387.5|384.75|384.5|391|390.75|384.25|384|21737384
1382673600000|2013-10-25 04:00:00|386.75|386.25|381.25|381|387|386.75|380|379.75|31559888
1382932800000|2013-10-28 04:00:00|380.75|380|380.75|380|381.25|381|375.25|375|35806152
1383019200000|2013-10-29 04:00:00|381|380.25|380.75|380.25|381.5|381.25|376.5|376.25|38004644
1383105600000|2013-10-30 04:00:00|382|381.25|380.75|380|383.75|383.5|377.5|377.25|19955120
1383192000000|2013-10-31 04:00:00|381|380.25|380|379.5|383.75|383.5|379.25|379|27913060
1383278400000|2013-11-01 04:00:00|381.75|381|381.75|381|383.25|383|379|378.75|19722520
1383541200000|2013-11-04 05:00:00|381|380|370.5|370.25|381.25|380.5|370|369.75|40026196
1383627600000|2013-11-05 05:00:00|368|367.5|370.25|369.75|371.75|371.5|364.5|364.25|40888780
1383714000000|2013-11-06 05:00:00|371.25|370|372.75|371.75|372.75|372.5|367.5|366.25|19247056
1383800400000|2013-11-07 05:00:00|372.5|371.25|363.75|362.5|372.5|372|363.25|362.5|52012700
1383886800000|2013-11-08 05:00:00|375|373.5|389|388|390.25|390|373.75|373|70192636
1384146000000|2013-11-11 05:00:00|387.75|387.5|392.5|392.25|393.25|393|387|386.75|28912996
1384232400000|2013-11-12 05:00:00|392.25|390|393|392.5|396.25|396|388.75|388.5|30661232
1384318800000|2013-11-13 05:00:00|392.75|391.5|403.75|403.5|403.75|403.5|391.5|391.25|32225072
1384405200000|2013-11-14 05:00:00|402.75|401.75|405.75|405.5|408|407.75|402.5|401.75|28647336
1384491600000|2013-11-15 05:00:00|407.25|406.75|404.5|403.75|407.25|406.75|400.5|400.25|22854768
1384750800000|2013-11-18 05:00:00|395.75|395.5|394.75|394|399|398.75|393.75|393.5|30686348
1384837200000|2013-11-19 05:00:00|390.25|389.5|386.5|385.75|394.25|394|385.75|385.5|18951176
1384923600000|2013-11-20 05:00:00|386.25|386.25|381|380.25|387|386.75|379.75|379.5|19927492
1385010000000|2013-11-21 05:00:00|382|380.5|383.75|383|384|383.75|379.25|379|20637124
1385096400000|2013-11-22 05:00:00|383.5|383.25|380|379.5|383.5|383.25|379|378.75|14810788
1385355600000|2013-11-25 05:00:00|379.75|379.25|387.75|387.25|388.25|388|379.5|379.25|24360072
1385442000000|2013-11-26 05:00:00|392.5|391.25|391|390.5|395.25|395|389.5|389.25|28503160
1385528400000|2013-11-27 05:00:00|391.25|389.75|392.75|392|393.75|393.5|388.5|388.25|14990408
1385701200000|2013-11-29 05:00:00|393|391.25|390.75|390|393.75|393.5|387.75|387.5|10946008
1385960400000|2013-12-02 05:00:00|389|388.25|394.5|393.5|396.5|396.25|389|388.25|34309888
1386046800000|2013-12-03 05:00:00|393.25|392.75|393.5|393.25|399|398.75|391.75|391|21764148
1386133200000|2013-12-04 05:00:00|392.75|392.5|399|398.25|400|399.75|391.5|391.25|40084276
1386219600000|2013-12-05 05:00:00|398.25|397.5|393|392.5|400|399.25|392.25|392|24845632
1386306000000|2013-12-06 05:00:00|397.25|396|387|386.75|397.5|397|386|385.75|25644092
1386565200000|2013-12-09 05:00:00|386.75|386.25|380.75|380|387.5|387.25|379.75|379.5|34509556
1386651600000|2013-12-10 05:00:00|380.25|379.75|389.5|389|390.75|390.5|380|379.75|44121416
1386738000000|2013-12-11 05:00:00|390|389.5|386|385|390.25|390|384.75|384.5|28777604
1386824400000|2013-12-12 05:00:00|384.75|384.5|378.25|377|386|385.75|377.25|377|24283608
1386910800000|2013-12-13 05:00:00|378.75|377.75|376|375.25|381.25|381|375.25|375|16274204
1387170000000|2013-12-16 05:00:00|377.25|376.25|375.75|375.5|379.25|379|375.75|375.5|22500408
1387256400000|2013-12-17 05:00:00|376|375.75|378|377.5|378.75|378.5|372.75|372.5|25476840
1387342800000|2013-12-18 05:00:00|378.5|378|383.5|382.75|383.75|383.5|374|373.75|33741452
1387429200000|2013-12-19 05:00:00|382.5|382|384.5|384|385|384.75|380.25|380|21052432
1387515600000|2013-12-20 05:00:00|385.25|384.25|392.25|391.25|392.5|392.25|384.5|384.25|29082484
1387774800000|2013-12-23 05:00:00|394|392.5|394.75|394.25|398|397.75|391.5|391.25|15564248
1387861200000|2013-12-24 05:00:00|395.25|394.5|395.5|395|396.5|396.25|391.75|391.5|6713908
1388034000000|2013-12-26 05:00:00|396.25|394.75|392|391.5|398.25|398|391|390.75|15527008
1388120400000|2013-12-27 05:00:00|393.25|392|394|393.25|394.75|394.5|391.75|391.5|19048540
1388379600000|2013-12-30 05:00:00|394.25|394|399.5|399.25|399.5|399.25|394|393.5|22888380
1388466000000|2013-12-31 05:00:00|399.25|399|400.25|400|402.5|402.25|397.75|397.5|22537512
1388638800000|2014-01-02 05:00:00|399.5|397.75|396.75|396.25|399.5|398.5|393.25|393|18853700
1388725200000|2014-01-03 05:00:00|397.5|395.75|392|391.25|398.25|398|390.75|390.5|24448884
1388984400000|2014-01-06 05:00:00|395.75|395|397.25|396.5|400|399.75|392|391.75|35518888
1389070800000|2014-01-07 05:00:00|401|400|403.5|403|405|404.75|398.25|398|31064504
1389157200000|2014-01-08 05:00:00|405|404|409.25|409|411|410.75|403.75|403.5|27008312
1389243600000|2014-01-09 05:00:00|403.25|403|394.5|393.75|403.75|403.25|392.75|392.5|26311680
1389330000000|2014-01-10 05:00:00|395|394.75|393.25|393|397.75|397.5|390|389.75|15760984
1389589200000|2014-01-13 05:00:00|394.25|392.75|384|383.5|395.75|395.5|383.5|383.25|21805556
1389675600000|2014-01-14 05:00:00|386.25|384.75|396|395.75|396.75|396.5|385.75|384.5|21084604
1389762000000|2014-01-15 05:00:00|397.5|396.25|400.25|399.75|401.75|401.5|396.5|396.25|16454888
1389848400000|2014-01-16 05:00:00|401|399.25|402|401|402.25|402|398.75|398.5|20079148
1389934800000|2014-01-17 05:00:00|401.5|400.25|400.25|399.25|406.25|406|397.5|397.25|28546020
1390280400000|2014-01-21 05:00:00|402|401|401.75|401|403.75|403.5|397.25|397|22560144
1390366800000|2014-01-22 05:00:00|402.5|401.5|400.75|400|402.5|402.5|396.25|396|32410760
1390453200000|2014-01-23 05:00:00|400|398|399.25|399|403.75|403.5|396.5|396.25|17122232
1390539600000|2014-01-24 05:00:00|396.75|395.5|389.75|389|397.75|397.25|389.25|389|22343996
1390798800000|2014-01-27 05:00:00|389|388.75|386.5|386.25|394.75|394.5|384.5|384.25|20986376
1390885200000|2014-01-28 05:00:00|387|386|390.5|390|390.5|390.25|384.5|384.25|11808696
1390971600000|2014-01-29 05:00:00|388.5|387.5|386.75|386.25|391|390.75|386.5|386.25|14305540
1391058000000|2014-01-30 05:00:00|390|388.75|393|392.5|393.75|393.5|387.5|387.25|16497344
1391144400000|2014-01-31 05:00:00|388.5|387.25|392.5|391.75|394.75|394.5|388|387.25|31034816
1391403600000|2014-02-03 05:00:00|395.75|395|387.75|387.25|395.75|395.5|386|385.75|38709384
1391490000000|2014-02-04 05:00:00|387.25|386.75|390|389.5|390.25|390|385.25|385|25914588
1391576400000|2014-02-05 05:00:00|389.5|386.25|386.25|386|389.5|387.5|383.25|383|20284132
1391662800000|2014-02-06 05:00:00|387.5|386.25|391.25|390.75|392|391.75|386.25|386|13953648
1391749200000|2014-02-07 05:00:00|392|388.5|397|396.5|397.25|397|388.75|388.5|13956260
1392008400000|2014-02-10 05:00:00|397.5|396.75|398|397.25|403.25|403|396|395.75|30523504
1392094800000|2014-02-11 05:00:00|400|397.75|406.25|405.5|407.25|407|398.75|397.75|21157048
1392181200000|2014-02-12 05:00:00|408|407.5|421|419.5|423.75|423.5|407.75|407.5|69320668
1392267600000|2014-02-13 05:00:00|431.25|430.75|434|433.75|436.25|436.25|424|423.75|78368664
1392354000000|2014-02-14 05:00:00|431.25|430.25|448.25|447.25|448.75|448.5|430.75|430.25|61784464
1392699600000|2014-02-18 05:00:00|448.75|447.5|447.5|447.25|449.5|449.25|444|443.75|40292048
1392786000000|2014-02-19 05:00:00|447.5|447.25|453.75|453.25|457.5|457.25|445.75|445.5|39571432
1392872400000|2014-02-20 05:00:00|453.75|453.25|469.75|469.25|470.5|470.25|453.75|453.25|36668256
1392958800000|2014-02-21 05:00:00|469.75|469.25|466.5|465.75|474.75|474.5|463.25|463|41446948
1393218000000|2014-02-24 05:00:00|475|453.75|472.25|472|476.25|476|461.5|453.75|36132888
1393304400000|2014-02-25 05:00:00|472.25|472|468.75|468.25|472.25|472|463.75|463.5|22013416
1393390800000|2014-02-26 05:00:00|468.75|468.25|468.25|467.5|474.5|474.25|466.5|466.25|32103156
1393477200000|2014-02-27 05:00:00|468.25|467.5|462.5|462.25|472.5|472.25|461.5|461.25|35981232
1393563600000|2014-02-28 05:00:00|462.5|462.25|459.5|459|464.5|464.25|453|452.75|29625276
1393822800000|2014-03-03 05:00:00|459.5|459|457.25|456.5|459.5|459|445.5|445.25|33576596
1393909200000|2014-03-04 05:00:00|457.25|456.5|463|462|465|464.75|457.25|456.5|23807480
1393995600000|2014-03-05 05:00:00|463|462|466.25|466|466.25|466|461.25|459.25|22603256
1394082000000|2014-03-06 05:00:00|466.25|466|459.75|459.5|469.5|469.25|459|458.75|24234248
1394168400000|2014-03-07 05:00:00|459.75|459.5|459|458.5|462.5|462.25|455.5|455.25|25597672
1394424000000|2014-03-10 04:00:00|458.75|457.25|452.25|452|459.75|459.5|450.5|450.25|26394328
1394510400000|2014-03-11 04:00:00|452.25|452|457|456.25|460.75|460.5|452.25|452|25547416
1394596800000|2014-03-12 04:00:00|457|456.25|458|457.5|460.75|460.5|453|452.75|21923076
1394683200000|2014-03-13 04:00:00|458|457.5|444.5|443.5|460.75|460.5|441.5|441.25|35793968
1394769600000|2014-03-14 04:00:00|444.5|443.5|445.75|445|449.5|449.25|442.5|442.25|44139324
1395028800000|2014-03-17 04:00:00|447.25|446.5|446|445.25|450|449.75|445.25|444.75|28545444
1395115200000|2014-03-18 04:00:00|447.5|445.5|456|455.75|459|458.75|445.5|445|26686880
1395201600000|2014-03-19 04:00:00|459.5|457.75|464|463.25|472.75|472.5|459.5|457.75|33425516
1395288000000|2014-03-20 04:00:00|461.75|461.25|464.75|464|468.5|468.25|459.5|459.25|17160084
1395374400000|2014-03-21 04:00:00|468.25|466|463.5|462.5|472|471.75|461.25|461|41576728
1395633600000|2014-03-24 04:00:00|465|464|461.75|461|467.5|467.25|454.75|454.5|27845464
1395720000000|2014-03-25 04:00:00|462.5|461.75|461.75|461.25|466.75|466.5|458|457.75|25382964
1395806400000|2014-03-26 04:00:00|465.75|465.5|451.5|450.25|474.25|474|447|446.75|53164416
1395892800000|2014-03-27 04:00:00|450.75|450|445.25|444.75|453.5|453.25|439.75|439.5|52117052
1395979200000|2014-03-28 04:00:00|445|443.25|447.5|447|450.25|450|443|442.5|36518160
1396238400000|2014-03-31 04:00:00|450|448|448.5|447.5|452.25|452|445.25|445|25647356
1396324800000|2014-04-01 04:00:00|461|460|466.25|465.5|471.25|471.25|456.5|456.25|62197512
1396411200000|2014-04-02 04:00:00|467|466.5|463.5|462.75|467.25|467|461.5|461.25|22038240
1396497600000|2014-04-03 04:00:00|464.25|464|468.75|468|479.75|479.5|464|463.75|55940192
1396584000000|2014-04-04 04:00:00|471|470|454.25|453.25|473.5|473|451.75|451.5|35120576
1396843200000|2014-04-07 04:00:00|453.75|453|455.75|455.25|464|463.75|451.75|451.5|34740324
1396929600000|2014-04-08 04:00:00|456.25|454.75|472.25|471.5|472.75|472.5|455.5|454.5|45385720
1397016000000|2014-04-09 04:00:00|474|472.5|471.5|470.25|478|477.75|467.5|467.25|40014576
1397102400000|2014-04-10 04:00:00|470|469|460|459|475.5|475.25|458.25|458|35060344
1397188800000|2014-04-11 04:00:00|456|455.5|453.75|452.75|463|462.75|447.25|447|33324864
1397448000000|2014-04-14 04:00:00|456.25|456|458.25|457.75|459.75|459.5|453.25|453|26697132
1397534400000|2014-04-15 04:00:00|459.25|458|461.25|460.75|463.75|463.5|454.25|454|28020060
1397620800000|2014-04-16 04:00:00|465.5|463|462.25|461.75|465.5|463.75|456.5|456.25|22082932
1397707200000|2014-04-17 04:00:00|462|460.25|464.25|464|468.25|468|459.75|459.5|13496408
1398052800000|2014-04-21 04:00:00|466.5|466|467.75|467.25|469|468.75|461.5|461.25|10296992
1398139200000|2014-04-22 04:00:00|468.5|466.75|472.25|471.75|474.75|474.5|466.25|466|20852468
1398225600000|2014-04-23 04:00:00|473|472|477.25|476.75|478.5|478.25|472|471.75|24169240
1398312000000|2014-04-24 04:00:00|481.25|480.75|481.75|480.75|486.5|486.25|480.75|480.5|36754244
1398398400000|2014-04-25 04:00:00|481.5|481.25|468.25|467.75|485|484.75|467.5|467.25|28783800
1398657600000|2014-04-28 04:00:00|471|470|467|465.75|474.75|474.25|460.5|460.25|19956908
1398744000000|2014-04-29 04:00:00|467.75|466.5|467.5|467|469|468.75|462.25|462|15350344
1398830400000|2014-04-30 04:00:00|466.75|464.75|462|461.5|467.5|467|461|460.75|27573608
1398916800000|2014-05-01 04:00:00|465.5|465|464.25|463.75|469.75|469.5|460.75|460.5|18696416
1399003200000|2014-05-02 04:00:00|466.5|464.5|461.25|460.25|466.5|466|458.25|458|14497084
1399262400000|2014-05-05 04:00:00|460.25|459.75|466|465.25|469.25|469|460|459.75|22892428
1399348800000|2014-05-06 04:00:00|472|471.25|456.75|456.25|474.25|474|455.25|455|38461560
1399435200000|2014-05-07 04:00:00|457|455.25|457.25|456.75|460.5|460.25|452|451.75|26810608
1399521600000|2014-05-08 04:00:00|456.75|455|462.5|462|470|469.75|452.75|452.5|40387264
1399608000000|2014-05-09 04:00:00|449|448|451.25|450.75|452.75|452.5|443|442.75|51853832
1399867200000|2014-05-12 04:00:00|454|452.5|464.25|464|465.5|465.25|452.25|451.75|28109680
1399953600000|2014-05-13 04:00:00|463.75|462.75|457|456.5|465.75|465.5|455.75|455.5|20486620
1400040000000|2014-05-14 04:00:00|457.25|456.75|453.25|452.25|459|458.75|452.5|452.25|19348788
1400126400000|2014-05-15 04:00:00|451.75|451.25|450.5|450|454|453.75|445.5|445.25|29173372
1400212800000|2014-05-16 04:00:00|451.25|450.25|449.5|449|452.25|452|446.75|446.5|26248308
1400472000000|2014-05-19 04:00:00|454|453|464|462.75|466|465.75|452|451.75|34254504
1400558400000|2014-05-20 04:00:00|461.75|461.25|456.5|456|462.75|462.5|454|453.75|24048052
1400644800000|2014-05-21 04:00:00|458|457.5|456.75|456|461.75|461.5|453.25|453|20277284
1400731200000|2014-05-22 04:00:00|456|455|458|457.75|460.5|460.25|455.25|455|11924480
1400817600000|2014-05-23 04:00:00|461|460.25|462.5|462|464.5|464.25|458.5|457.75|16586148
1401163200000|2014-05-27 04:00:00|463.75|463.25|470.5|470|470.75|470.25|463.75|463.25|18192268
1401249600000|2014-05-28 04:00:00|470.75|470.25|475|474.5|477.5|477.25|467.75|467.5|21296228
1401336000000|2014-05-29 04:00:00|474.75|474.75|474.25|473.5|478.25|478|473|472.75|16130036
1401422400000|2014-05-30 04:00:00|474.75|473.75|475.5|474.75|476.25|476|471.25|471|22288064
1401681600000|2014-06-02 04:00:00|476.75|476.25|473.75|473.25|479.5|479.25|469.75|469.5|16343852
1401768000000|2014-06-03 04:00:00|475|474|471.5|471.25|475|474.25|465.5|465.25|21069084
1401854400000|2014-06-04 04:00:00|471.75|471|472.75|472|475.5|475.25|470.25|470|14701172
1401940800000|2014-06-05 04:00:00|473.75|472.75|474|473.75|475.5|475.25|470.25|470|17745584
1402027200000|2014-06-06 04:00:00|476.25|475.5|476|475.5|480|479.75|474.75|474.5|15197608
1402286400000|2014-06-09 04:00:00|475.5|475.25|476.25|476|480.75|480.5|472.25|472|23298892
1402372800000|2014-06-10 04:00:00|474.75|474.5|478.75|478.5|481|480.75|472.75|472.5|20279476
1402459200000|2014-06-11 04:00:00|479|477|485.5|484.75|486.25|486|478.75|477|22575632
1402545600000|2014-06-12 04:00:00|484.75|483.75|488|487|490.25|490|481|480.75|31499352
1402632000000|2014-06-13 04:00:00|492|491.5|488.5|487.75|492.75|492.5|483.75|483.5|21495524
1402891200000|2014-06-16 04:00:00|486.75|486|487.5|487|490.25|490|483|482.75|18255116
1402977600000|2014-06-17 04:00:00|487.25|486.5|490.25|490|492.25|492|485|485|14585808
1403064000000|2014-06-18 04:00:00|490|488.75|489.75|489.5|492|491.75|484.75|484.5|20284796
1403150400000|2014-06-19 04:00:00|481|480.5|478.5|478|483.25|483|475.25|475|44771168
1403236800000|2014-06-20 04:00:00|480|478.5|473.25|472.5|481.5|481.25|469.75|469.5|27999796
1403496000000|2014-06-23 04:00:00|467.5|466.25|467.75|467.5|468.75|467.5|461.75|461.5|39253972
1403582400000|2014-06-24 04:00:00|467.25|466.75|460.75|460|470.75|470.5|458.75|458.5|25468376
1403668800000|2014-06-25 04:00:00|461.25|460.5|465.25|465|465.5|465.25|457.75|457.5|19953944
1403755200000|2014-06-26 04:00:00|465|464.5|459.25|459|465.75|465|457.75|457.5|23585676
1403841600000|2014-06-27 04:00:00|458|457.75|460|459.5|462.25|462|456|455.75|20046880
1404100800000|2014-06-30 04:00:00|461.5|460|463.5|463|465|464.75|459.75|459.5|16677436
1404187200000|2014-07-01 04:00:00|465|463.5|468.75|468.5|471.5|471.25|461.75|461.5|29492400
1404273600000|2014-07-02 04:00:00|467.5|466.5|467.5|467|469|468.75|464.5|464.25|17067000
1404360000000|2014-07-03 04:00:00|470|468.75|471.25|470.75|472.5|472.5|468|467.75|12840544
1404705600000|2014-07-07 04:00:00|472.25|472|467.75|467.25|472.5|472.25|467|466.75|11662668
1404792000000|2014-07-08 04:00:00|467.25|466.25|464|463.25|468.25|468|459.5|459.25|20932304
1404878400000|2014-07-09 04:00:00|465.25|465|478|477.75|480|479.75|465.25|464.75|32377692
1404964800000|2014-07-10 04:00:00|471.75|468.25|475.25|475|477.25|477|465.5|465|24527308
1405051200000|2014-07-11 04:00:00|475|472.75|476.25|476|478|477.75|474.25|472.75|17782872
1405310400000|2014-07-14 04:00:00|478.75|478|482.5|482.25|483.5|483.25|477|476.25|25566244
1405396800000|2014-07-15 04:00:00|482.75|482.5|484.5|484|485.5|485.25|479.75|479.5|35096492
1405483200000|2014-07-16 04:00:00|486.5|485.5|484.25|483.75|490|490|481.25|481|27750944
1405569600000|2014-07-17 04:00:00|482.25|480.25|482.75|482.5|487.5|487.25|480.5|480|29673548
1405656000000|2014-07-18 04:00:00|471.75|471.5|461.25|461|476.25|476|460.5|460.25|51270408
1405915200000|2014-07-21 04:00:00|460.75|460.25|463.75|463.5|467|466.75|460|459.75|23076920
1406001600000|2014-07-22 04:00:00|467|465.25|461.75|461.5|469.75|469.5|461|460.75|27705892
1406088000000|2014-07-23 04:00:00|462.75|462|452.5|452|463|462.25|451.75|451.5|28363996
1406174400000|2014-07-24 04:00:00|454.25|452.5|452.75|452.25|456|455.5|449.75|449.5|22992452
1406260800000|2014-07-25 04:00:00|452.25|451.25|444.75|444.5|452.25|451.5|444.25|444|25460908
1406520000000|2014-07-28 04:00:00|445.75|444.25|443|442.75|445.75|444.75|435.5|435.25|31219640
1406606400000|2014-07-29 04:00:00|443.75|443.5|444.75|444.5|450.5|450.25|443.25|443|19317200
1406692800000|2014-07-30 04:00:00|447.25|446.75|452|451.75|453.25|453|446.25|445.25|22962044
1406779200000|2014-07-31 04:00:00|448.75|447|437.5|437.25|450.25|450|436.75|436.5|37216984
1406865600000|2014-08-01 04:00:00|437.75|434.25|442.25|442|444.75|444.5|436.25|434.25|20842096
1407124800000|2014-08-04 04:00:00|441.5|440.5|441.25|441|445.75|445.25|439.25|439|21297916
1407211200000|2014-08-05 04:00:00|440.25|437.75|441.75|441.5|448|447.75|437.5|436.25|26698052
1407297600000|2014-08-06 04:00:00|440|438.5|441.25|441|446.5|446.25|435.5|435.25|20445008
1407384000000|2014-08-07 04:00:00|445|443|436.5|436.25|448.75|448|433.75|433.5|38074776
1407470400000|2014-08-08 04:00:00|456.25|455.75|474.75|474.5|477.5|477.25|455.75|455.5|85358652
1407729600000|2014-08-11 04:00:00|476|474.25|472.75|472.5|477.5|477|471.5|471.25|32503148
1407816000000|2014-08-12 04:00:00|472.5|469|472.5|472.25|475|474.75|467.5|467.25|23380232
1407902400000|2014-08-13 04:00:00|475.25|472.75|475.25|475|479.25|479|470.5|470.25|18423988
1407988800000|2014-08-14 04:00:00|477.25|473.75|470|469.75|477.25|476.25|468.25|468|22303168
1408075200000|2014-08-15 04:00:00|473.25|471.25|476|475.75|478.75|478.5|467.25|467|35637944
1408334400000|2014-08-18 04:00:00|478.75|477|482.5|482.25|483|482.75|473.25|473|26027984
1408420800000|2014-08-19 04:00:00|482.25|479.5|484.5|484.25|486.75|486.5|479|478.5|23411560
1408507200000|2014-08-20 04:00:00|486|481.5|481.25|481|486|484.75|480.25|480|20567268
1408593600000|2014-08-21 04:00:00|484|480|476.75|476.5|484|482.25|476.25|476|25773236
1408680000000|2014-08-22 04:00:00|476.25|474.75|477.25|477|481|480.75|473.5|473.25|24071008
1408939200000|2014-08-25 04:00:00|480.75|479|477.75|477.5|482.25|482|477|476.75|14504048
1409025600000|2014-08-26 04:00:00|478.25|475.75|486.5|486.25|487.25|487|477.5|475.75|25431164
1409112000000|2014-08-27 04:00:00|485|483.25|481|480.75|487|486.75|480|480|17472840
1409198400000|2014-08-28 04:00:00|480.25|477.5|485|484.75|485.75|485.5|478.5|477.5|15634988
1409284800000|2014-08-29 04:00:00|486.75|485|486.25|486|487.25|487|481.5|481.25|17789532
1409630400000|2014-09-02 04:00:00|487.5|485|487.5|487|487.5|487.25|483|482.75|17936160
1409716800000|2014-09-03 04:00:00|487.25|487.5|492.25|491.75|493.75|493.5|486.75|486.5|23993576
1409803200000|2014-09-04 04:00:00|492|491|500.75|500.5|503.75|503.5|491.25|491|42357432
1409889600000|2014-09-05 04:00:00|503.75|500|499.25|499|503.75|502.25|496.25|496|23570244
1410148800000|2014-09-08 04:00:00|499.75|498|494.75|494.5|500|499.75|493|492.75|29624628
1410235200000|2014-09-09 04:00:00|493.75|492.5|488.5|488.25|496|495.75|488.25|488|17692468
1410321600000|2014-09-10 04:00:00|491.5|487.75|490.5|490|492.25|492|485.75|485.5|15433560
1410408000000|2014-09-11 04:00:00|490.25|486.75|485.25|485|490.25|487.75|480.25|480|23456264
1410494400000|2014-09-12 04:00:00|488.25|485.25|478.25|478|488.25|485.25|477.5|477.25|22384396
1410753600000|2014-09-15 04:00:00|480|478|471.5|471.25|480.5|480.25|469.75|469.5|25081576
1410840000000|2014-09-16 04:00:00|472|470.25|478.5|478.25|481|480.75|469.75|468.75|20460792
1410926400000|2014-09-17 04:00:00|484.5|475|479|478.75|484.5|483|475.25|475|15551180
1411012800000|2014-09-18 04:00:00|482.5|480.25|486.25|486|486.5|486.25|480.5|480.25|18756436
1411099200000|2014-09-19 04:00:00|487.25|486.75|476.75|476.5|488.25|488|476.75|476.5|41730696
1411358400000|2014-09-22 04:00:00|483.25|475|472.75|472.5|483.25|477|472|471.75|20407072
1411444800000|2014-09-23 04:00:00|472|470|470.25|470|475.5|475.25|468|467.75|18274132
1411531200000|2014-09-24 04:00:00|473.75|469.75|473.25|473|474.5|474.25|469.5|469.25|14808592
1411617600000|2014-09-25 04:00:00|473.5|469.75|463|462.5|474|473.75|462|461.75|28375756
1411704000000|2014-09-26 04:00:00|465|460.75|463.5|463|467.25|467|462.5|460.75|23071320
1411963200000|2014-09-29 04:00:00|460|456.75|463|462.5|466.25|466|455.75|455.5|19744720
1412049600000|2014-09-30 04:00:00|462.75|460.75|461.5|461|464.5|464.25|456|455.75|25883608
1412136000000|2014-10-01 04:00:00|462.5|461.25|457|456.5|465.5|465.25|455.75|455.5|31836748
1412222400000|2014-10-02 04:00:00|457.75|455.25|455|454.75|458.25|458|444.5|444.25|27785604
1412308800000|2014-10-03 04:00:00|459.25|456.25|456|455.75|463.75|463.5|456|455.75|21200632
1412568000000|2014-10-06 04:00:00|459|456.5|453.25|452.75|461.25|461|450.25|450|18777776
1412654400000|2014-10-07 04:00:00|452.25|450.75|448.25|447.75|455.5|455.25|447.75|447.5|25493896
1412740800000|2014-10-08 04:00:00|448|447.5|456.5|456.25|458.75|458.5|444.5|444.25|24356844
1412827200000|2014-10-09 04:00:00|456.25|453.25|448|447.75|456.25|454.5|444.25|444|27141452
1412913600000|2014-10-10 04:00:00|445.75|444.25|421.5|421|445.75|445.25|421.25|421|63931944
1413172800000|2014-10-13 04:00:00|425.25|423.75|419.75|419.5|432.5|432.25|419.5|419.25|37538208
1413259200000|2014-10-14 04:00:00|433.25|425.5|429.5|429.25|441.25|441|423|422.75|32995700
1413345600000|2014-10-15 04:00:00|424.75|423.25|436|435.75|438.25|438|420.5|420.25|36295192
1413432000000|2014-10-16 04:00:00|428.5|422.75|436.25|436|441|440.75|428.5|422.75|32429200
1413518400000|2014-10-17 04:00:00|441.75|441|435.5|435.25|446.75|446.5|434|433.75|27069748
1413777600000|2014-10-20 04:00:00|435.5|435.25|439.5|439.25|443.25|443|433.75|432.5|17347048
1413864000000|2014-10-21 04:00:00|442.75|440.75|458.5|458|458.5|458.25|442|440.75|28915076
1413950400000|2014-10-22 04:00:00|457.25|456|447.5|447.25|459|458.5|447.25|447|19880616
1414036800000|2014-10-23 04:00:00|454|449|457.25|457|460.5|460.25|452|449|20409924
1414123200000|2014-10-24 04:00:00|461.25|458.75|462|461.75|464.75|464.5|457.25|456.75|19070928
1414382400000|2014-10-27 04:00:00|461.5|459|462.5|462.25|464|463.75|457|456.75|13035228
1414468800000|2014-10-28 04:00:00|466.75|460.5|473.25|473|474|473.75|462|460.5|18236100
1414555200000|2014-10-29 04:00:00|474.75|470.25|470.25|470|474.75|473.75|466|465.75|14940896
1414641600000|2014-10-30 04:00:00|468.75|468|467.75|467.25|471.25|471|461.25|461|16213160
1414728000000|2014-10-31 04:00:00|478.5|474|488.5|488|488.75|488.5|477|473.25|22398696
1414990800000|2014-11-03 05:00:00|499.75|497.25|497|496.75|501.5|501.25|494.25|494|28035636
1415077200000|2014-11-04 05:00:00|502|493.75|503.5|503.25|505|504.75|492|491.75|30279268
1415163600000|2014-11-05 05:00:00|506.5|504|503.5|503.25|506.5|506.25|499.75|499.5|30572440
1415250000000|2014-11-06 05:00:00|505.75|500.25|505.25|505|506.25|506|496.75|496.5|36903364
1415336400000|2014-11-07 05:00:00|515.5|510.75|495|494.5|517.25|517|490|489.75|39550988
1415595600000|2014-11-10 05:00:00|494.75|493.75|500.5|500.25|504|503.75|493.5|493|26208772
1415682000000|2014-11-11 05:00:00|500.25|497.25|494.5|494.25|500.25|498.75|490.25|490|20071440
1415768400000|2014-11-12 05:00:00|492.5|491.25|491.25|491|494|493.75|484.5|484.25|18611012
1415854800000|2014-11-13 05:00:00|493.75|489.5|489.25|488.75|493.75|493.5|485|484.75|21223840
1415941200000|2014-11-14 05:00:00|489.5|488.5|494.75|494.5|494.75|494.5|484.5|484.25|14140120
1416200400000|2014-11-17 05:00:00|493.75|492.5|492.5|492.25|497.75|497.5|489.5|489.25|14596848
1416286800000|2014-11-18 05:00:00|492.75|491.5|504.5|504|505.5|505.25|492.75|491.5|19206936
1416373200000|2014-11-19 05:00:00|504|501.25|500.25|499.75|504.25|504|495.25|495|17971920
1416459600000|2014-11-20 05:00:00|497|494.75|508.75|508.5|509|508.75|495.5|494.75|20722144
1416546000000|2014-11-21 05:00:00|513.75|513|511.5|511.25|513.75|513|507.25|507|17005940
1416805200000|2014-11-24 05:00:00|512.25|512.25|514.5|514.25|516.75|516.5|510.75|510.5|12619660
1416891600000|2014-11-25 05:00:00|513.5|512.5|514.25|514|518|517.75|513.5|512.5|13008620
1416978000000|2014-11-26 05:00:00|512.5|511.75|523|522.5|523.5|523.25|511.25|510.75|18905516
1417150800000|2014-11-28 05:00:00|526.25|523.25|524.5|523.5|527.25|527|520.25|520|11537452
1417410000000|2014-12-01 05:00:00|524.25|523|514.75|514.25|525|524.5|514|513.75|16511448
1417496400000|2014-12-02 05:00:00|517.5|514|515.25|515|517.5|515.25|509.5|509.25|19525916
1417582800000|2014-12-03 05:00:00|516.25|509.5|528.5|528.25|528.75|528.5|516.25|509.5|26151248
1417669200000|2014-12-04 05:00:00|531.5|527.25|524|523.75|531.5|529.5|520.5|520.25|15998248
1417755600000|2014-12-05 05:00:00|529.5|522.75|527|526.75|529.75|529.5|524.25|522.75|12851096
1418014800000|2014-12-08 05:00:00|526|524.75|520.25|520|531.25|531|515.75|515.5|21478572
1418101200000|2014-12-09 05:00:00|518.75|515|518.5|518.25|519.5|519.25|509|508.75|21126516
1418187600000|2014-12-10 05:00:00|516.5|506|506.75|506.5|518.75|518.5|506.25|506|18554608
1418274000000|2014-12-11 05:00:00|511.25|510|506.75|506.5|513.25|513|505.5|505.25|12400184
1418360400000|2014-12-12 05:00:00|503.75|501.5|491|490.5|504.5|504.25|490.5|490.25|30407400
1418619600000|2014-12-15 05:00:00|497.5|495|489.25|489|505.5|505.25|488|487.75|23840860
1418706000000|2014-12-16 05:00:00|490.75|485|483.75|483.5|496.5|496.25|483.75|483.5|17645088
1418792400000|2014-12-17 05:00:00|495|484|503.75|503.5|504.25|504|477.75|477.5|32531776
1418878800000|2014-12-18 05:00:00|514.75|509.25|505.75|505.25|514.75|511.5|501|500.75|20429728
1418965200000|2014-12-19 05:00:00|510|508.75|510.5|510|512.25|512|504.25|504|21076560
1419224400000|2014-12-22 05:00:00|512.5|510.25|519.5|519.25|519.5|519.25|508.25|508.25|13586692
1419310800000|2014-12-23 05:00:00|524.5|519.5|516.25|516|526|525.75|515.75|515.5|9546516
1419397200000|2014-12-24 05:00:00|518.25|517.5|514.25|514|518.25|518|514|513.75|4168936
1419570000000|2014-12-26 05:00:00|515|514.25|514.75|514.5|517.5|517.25|513|512.75|4751860
1419829200000|2014-12-29 05:00:00|514.5|513.5|514.25|514|517.5|517.25|510.75|510.5|7893624
1419915600000|2014-12-30 05:00:00|522|509|509.25|508.75|522|513|508.75|508.5|9188116
1420002000000|2014-12-31 05:00:00|512|509.75|501.25|501|512.75|512.5|500|499.75|14921024
1420174800000|2015-01-02 05:00:00|508.5|502.5|503.25|503|508.5|507|495.5|495.25|10508340
1420434000000|2015-01-05 05:00:00|503.5|501.25|495|494.75|504.75|504|492.75|492.5|18550960
1420520400000|2015-01-06 05:00:00|496.25|495|479.75|479.5|496.25|495.5|479.25|479|18205624
1420606800000|2015-01-07 05:00:00|483.5|480|478.5|478|487.5|487.25|477.25|477|29951308
1420693200000|2015-01-08 05:00:00|484.25|481.25|496.5|496.25|499.5|499.25|484|481.25|25025904
1420779600000|2015-01-09 05:00:00|499.75|494.5|498.5|498.25|502.5|502.25|491.5|491.25|19861452
1421038800000|2015-01-12 05:00:00|500|494.75|492.5|492|500|499.25|488|487.75|17831016
1421125200000|2015-01-13 05:00:00|497.25|494.5|491.5|491.25|506|505.75|488.25|488|21147148
1421211600000|2015-01-14 05:00:00|486.75|485|493.75|493.25|495|494.75|486|485|14543996
1421298000000|2015-01-15 05:00:00|498.5|497.5|490.25|490|500|499.75|490|489.75|17662388
1421384400000|2015-01-16 05:00:00|493.75|489.25|499|498.5|499.5|499.25|488|487.75|16973348
1421730000000|2015-01-20 05:00:00|504|502.5|500.5|500.25|505.25|505|494.25|494|13062532
1421816400000|2015-01-21 05:00:00|497.5|496.5|507.75|507.5|508.75|508.5|494.5|494|13411268
1421902800000|2015-01-22 05:00:00|508.25|508|516.25|516|517.75|517.5|503.25|503|13984268
1421989200000|2015-01-23 05:00:00|517|510.25|518|517.75|518.75|518.5|512.5|510.25|10953844
1422248400000|2015-01-26 05:00:00|517.75|516|515.5|515|519.75|518|512.25|512|12428744
1422334800000|2015-01-27 05:00:00|508|505.5|490|490|508.75|507.75|490|489.75|33361972
1422421200000|2015-01-28 05:00:00|496.75|496.25|483|483|499.5|498.5|482.75|482.5|25156148
1422507600000|2015-01-29 05:00:00|483.25|482.5|494.75|494.25|497.25|497|480.75|480.5|20948920
1422594000000|2015-01-30 05:00:00|491.25|490|480.5|480|496.75|496.5|479.5|479.25|26618512
1422853200000|2015-02-02 05:00:00|485.25|483.25|490.5|490.25|492.5|492.25|473.75|473.5|24282244
1422939600000|2015-02-03 05:00:00|494|490|502.75|502.5|503.25|503|492|490|16573508
1423026000000|2015-02-04 05:00:00|502.5|500.25|504.5|504|509.75|509.5|499.75|499.5|16276464
1423112400000|2015-02-05 05:00:00|515|504.25|512.5|512|515|512.25|504|503.75|13186332
1423198800000|2015-02-06 05:00:00|511.5|505.25|510.25|510|517.75|517.5|507.75|505.25|18994804
1423458000000|2015-02-09 05:00:00|512|507.5|509.75|509.5|512|510.75|503.75|503.5|25480496
1423544400000|2015-02-10 05:00:00|516|511.5|523.75|523.25|524|523.75|508|507.75|21170696
1423630800000|2015-02-11 05:00:00|526.5|525|520.5|520|526.5|525|517|516.75|27046932
1423717200000|2015-02-12 05:00:00|552|551|557.5|557.25|562.5|562.25|547|546.75|60191916
1423803600000|2015-02-13 05:00:00|556|551|558|557.5|558.5|558.25|548|547.75|28128052
1424149200000|2015-02-17 05:00:00|558.75|557.5|559.5|559.25|562.25|562|553.75|553.25|18670868
1424235600000|2015-02-18 05:00:00|559.75|559.5|553.25|553|559.75|559.5|552.25|552|15607912
1424322000000|2015-02-19 05:00:00|561|551.75|554.5|554.25|561|556.75|552.25|551.75|14004012
1424408400000|2015-02-20 05:00:00|554.75|554|558.5|558.25|558.75|558.5|550.25|550|12987484
1424667600000|2015-02-23 05:00:00|560|556.25|554|553.75|560|557.75|551.5|551.25|11634756
1424754000000|2015-02-24 05:00:00|554.75|554.5|557.5|557.5|557.75|557.5|549.25|549|11705308
1424840400000|2015-02-25 05:00:00|557.75|554|553.5|553.25|558|557.75|551|550.75|11442628
1424926800000|2015-02-26 05:00:00|555|553.75|554.75|554.75|558.25|558|550.5|550.25|13821776
1425013200000|2015-02-27 05:00:00|554.5|552.75|551.5|551|555|554.75|549.75|549.5|13913004
1425272400000|2015-03-02 05:00:00|552.5|550.5|565.25|564.75|568|567.75|549.75|549.25|26951412
1425358800000|2015-03-03 05:00:00|561.25|560|554.75|554.5|563.5|563.5|553|552.75|14341952
1425445200000|2015-03-04 05:00:00|552.75|552.5|561.25|560.75|562|561.75|550.5|550.25|20515144
1425531600000|2015-03-05 05:00:00|560.5|558.5|571.75|571.5|572.5|572.25|559.25|558.5|30911184
1425618000000|2015-03-06 05:00:00|567.75|567.5|564|563.75|571|570.75|563.25|563|23208208
1425873600000|2015-03-09 04:00:00|564.5|562.5|565.5|565.25|569.5|569.25|563|562.5|20840724
1425960000000|2015-03-10 04:00:00|568.25|567.5|575|574.75|578.75|578.5|567|566.75|49795984
1426046400000|2015-03-11 04:00:00|576|574.5|572|571.75|582.5|582.25|570.5|570.25|23607344
1426132800000|2015-03-12 04:00:00|566.5|566.25|566.75|566.25|571|570.75|556.25|556|36484568
1426219200000|2015-03-13 04:00:00|566.25|565|567.75|567.25|569|568.75|556.5|556.25|30058580
1426478400000|2015-03-16 04:00:00|573.25|572|574.25|574|578|577.75|569.25|568.25|21216944
1426564800000|2015-03-17 04:00:00|572.75|572|581.25|581|581.5|581.25|569.25|569|27033624
1426651200000|2015-03-18 04:00:00|583.5|579.5|572|571.75|584.5|584.25|566.75|566.5|38114728
1426737600000|2015-03-19 04:00:00|581.25|574|580.5|580.25|582.5|582.25|569.5|569.25|27207720
1426824000000|2015-03-20 04:00:00|586.25|585.75|587.5|587.25|590.25|590|579.75|579.5|40219556
1427083200000|2015-03-23 04:00:00|569.5|569.25|567.75|567.5|577.25|576.75|567.75|567.5|37841916
1427169600000|2015-03-24 04:00:00|570.25|565|560|560|570.25|570|557.75|557.5|30444540
1427256000000|2015-03-25 04:00:00|559.5|559.25|526|525.5|559.75|559.5|524.5|524.25|50068972
1427342400000|2015-03-26 04:00:00|515.5|515.25|524.25|524|526.5|526.25|511.75|511.5|28289624
1427428800000|2015-03-27 04:00:00|528|524.25|535|534.5|536.5|536.25|518.75|518.5|28179464
1427688000000|2015-03-30 04:00:00|537.5|535.25|536.75|536.5|539.75|539.5|530|529.75|23942904
1427774400000|2015-03-31 04:00:00|535.5|531.5|523.25|523|535.5|533.5|523|522.75|28911152
1427860800000|2015-04-01 04:00:00|525.25|523.5|525.25|525|527|526.75|516.5|516.25|30105792
1427947200000|2015-04-02 04:00:00|529|526.25|526.75|526.5|529.75|529.5|522|521.75|17432584
1428292800000|2015-04-06 04:00:00|524.5|523.75|541.5|541.5|543.5|543.25|519|518.75|48847284
1428379200000|2015-04-07 04:00:00|542|541.75|546.5|546.25|552.5|552.25|539|538.75|37773628
1428465600000|2015-04-08 04:00:00|547.5|545.75|550.75|550.5|552.5|552.25|542|541.75|34545044
1428552000000|2015-04-09 04:00:00|549.75|546|563.25|563|565|564.75|546.25|545.75|35144124
1428638400000|2015-04-10 04:00:00|564.75|560|569|568.75|569.25|569|562|560|23496544
1428897600000|2015-04-13 04:00:00|569.5|566.5|564|563.75|571|570.75|561.25|561|20937944
1428984000000|2015-04-14 04:00:00|561.25|560|559.5|559|564|563.75|553.75|553.5|19005532
1429070400000|2015-04-15 04:00:00|562.5|559.25|565.75|565.25|570|569.75|558|557.75|22554064
1429156800000|2015-04-16 04:00:00|564.75|560|562.5|562.25|567.5|567.25|558.5|558.25|13623472
1429243200000|2015-04-17 04:00:00|552.25|550.25|555|554.5|560.75|560.5|551.25|550.25|25002256
1429502400000|2015-04-20 04:00:00|558.75|556.25|552.25|552|561.25|561|551.5|551.25|21108904
1429588800000|2015-04-21 04:00:00|559.75|554.5|551.75|551.25|559.75|557.5|549|548.75|21419456
1429675200000|2015-04-22 04:00:00|555.25|546.75|557.75|557.5|558.5|558.25|546.5|546.25|17279168
1429761600000|2015-04-23 04:00:00|547.25|546|555.5|555.5|560.75|560.5|541.5|541.25|20965916
1429848000000|2015-04-24 04:00:00|555.75|553|550.75|550.5|555.75|555|544.75|544.5|22365896
1430107200000|2015-04-27 04:00:00|559.5|553.5|555|554.5|564.75|564.5|548|547.5|20110432
1430193600000|2015-04-28 04:00:00|554|552.75|557.75|557.25|559.75|559.5|548.75|548.5|21523736
1430280000000|2015-04-29 04:00:00|553.75|551.5|553.5|553.25|559.25|559|552.25|551.25|16954404
1430366400000|2015-04-30 04:00:00|550.75|550|555|555|557.75|557.5|549.5|549.25|20250988
1430452800000|2015-05-01 04:00:00|559.75|559.5|568.75|568.25|570.5|570.25|557|556.25|24157376
1430712000000|2015-05-04 04:00:00|568.75|567.5|565.75|565.25|572|571.75|563.75|563.5|15856100
1430798400000|2015-05-05 04:00:00|563.75|562.5|551|550.75|564.5|563.75|548.5|548.25|26332276
1430884800000|2015-05-06 04:00:00|554.5|553.75|552.5|552.25|559.5|558.5|545.5|545.25|28745172
1430971200000|2015-05-07 04:00:00|550|549.5|562.5|562|564|563.75|549.75|548.5|47459228
1431057600000|2015-05-08 04:00:00|525.75|525.25|520.75|520|546|545.75|512.5|512.25|98727992
1431316800000|2015-05-11 04:00:00|514.25|513.5|516|515.75|521|520.75|509.75|509.5|50145616
1431403200000|2015-05-12 04:00:00|513.75|511.75|520.75|520.5|525|524.75|512|511.75|34959288
1431489600000|2015-05-13 04:00:00|524.25|522|524|523.75|528.5|528.25|519|518.75|29011548
1431576000000|2015-05-14 04:00:00|525|524|532.25|532|535|534.75|525|524|27403008
1431662400000|2015-05-15 04:00:00|534.5|533.25|532.5|532.25|537|536.75|529.5|529.25|19036032
1431921600000|2015-05-18 04:00:00|531.75|530.25|531.75|531.5|535.25|535|529|528.75|30728300
1432008000000|2015-05-19 04:00:00|530.75|528.5|526|525.75|531.75|531.5|525.25|525|21794596
1432094400000|2015-05-20 04:00:00|527.5|526|526|525.75|532.5|532.25|525.75|525.5|18421556
1432180800000|2015-05-21 04:00:00|525.75|522|522.5|522.25|528.5|528|522|521.75|21787516
1432267200000|2015-05-22 04:00:00|524.75|523.25|521.5|521.25|525.5|525.25|520.25|520|19742248
1432612800000|2015-05-26 04:00:00|521.5|520|518.25|518|521.5|520|514.5|514.25|24336260
1432699200000|2015-05-27 04:00:00|522|518.5|546.25|546|548.5|548.25|521|518.5|40909136
1432785600000|2015-05-28 04:00:00|545.75|540.5|553.75|553.25|555.5|555.25|545.5|540.5|30278488
1432872000000|2015-05-29 04:00:00|553.5|552.75|553.5|553.25|557|556.75|552.75|552.5|30385276
1433131200000|2015-06-01 04:00:00|557|556.75|559.75|559.5|565.25|565|553.5|553.25|35213876
1433217600000|2015-06-02 04:00:00|566.25|555.25|548.5|548.25|566.25|558.75|548|548|20902216
1433304000000|2015-06-03 04:00:00|551.5|549|542.75|542.5|554.25|554|541.75|541.5|22020604
1433390400000|2015-06-04 04:00:00|548.75|539.25|552.25|552|554|553.75|540|539.25|30441184
1433476800000|2015-06-05 04:00:00|555|550.25|556.75|556.5|559.25|559|544.75|544.5|29858072
1433736000000|2015-06-08 04:00:00|556.5|554.75|544|543.75|558.5|558.25|537.75|537.5|30087196
1433822400000|2015-06-09 04:00:00|545.75|538.5|546.5|546.25|550.5|550.25|543.25|538.5|24358804
1433908800000|2015-06-10 04:00:00|541.25|539|536.5|536|543.5|543.25|534|533.75|49883468
1433995200000|2015-06-11 04:00:00|537.5|536.75|542.5|542.25|546.25|546|537.25|536.75|27161244
1434081600000|2015-06-12 04:00:00|538.75|538.5|527.75|527.5|542.5|542.25|526.75|526.5|30921860
1434340800000|2015-06-15 04:00:00|525.75|525|526.75|526.5|529.25|529|521.25|521|25292244
1434427200000|2015-06-16 04:00:00|525.75|525|533.25|533|534|533.75|520.75|520.5|22212476
1434513600000|2015-06-17 04:00:00|534.25|533.75|539.75|539.5|542.75|542.5|531.75|531.25|22231896
1434600000000|2015-06-18 04:00:00|548.75|544|548.5|548|552|551.75|542.75|542.5|28009924
1434686400000|2015-06-19 04:00:00|549.75|548.75|546.75|546.25|553.25|553|542|541.75|30977864
1434945600000|2015-06-22 04:00:00|550|547.75|544.5|544.25|550.75|550.5|536.25|536|49114840
1435032000000|2015-06-23 04:00:00|545.75|542.5|530.5|530.25|550|549.75|526.5|526.25|38950964
1435118400000|2015-06-24 04:00:00|530.25|529.75|525.25|525|532.5|532.25|523|522.75|24073996
1435204800000|2015-06-25 04:00:00|528.5|526.75|529.5|529.25|532.5|532.25|525.25|525|27833132
1435291200000|2015-06-26 04:00:00|525.5|524.5|519|518.5|525.5|525.25|516.5|516.25|33988396
1435550400000|2015-06-29 04:00:00|513.5|510.75|503.25|502.75|518|517.75|502.5|502.25|37044680
1435636800000|2015-06-30 04:00:00|508.75|505.75|503|502.75|508.75|507.75|499.5|499.25|29125376
1435723200000|2015-07-01 04:00:00|515.5|513.75|510.25|509.75|522.5|522.25|505.75|505.5|29216976
1435809600000|2015-07-02 04:00:00|511.75|509.5|510.5|510.25|514|513.75|507.5|507.25|13640772
1436155200000|2015-07-06 04:00:00|507.5|506.25|504.5|504|513.25|513|500.5|500.25|20306480
1436241600000|2015-07-07 04:00:00|509|500.75|494.75|494.25|509|502.5|479.25|479|57484028
1436328000000|2015-07-08 04:00:00|493|492.25|491.5|491.25|495|494.75|487.5|487.25|31151484
1436414400000|2015-07-09 04:00:00|500|499|485.25|485|501.25|500.75|482.5|482.25|33542224
1436500800000|2015-07-10 04:00:00|491.75|486|494|493.5|498.5|498.25|491.25|486|20567812
1436760000000|2015-07-13 04:00:00|499|496.75|497.25|496.75|499.75|498.75|493.75|493.5|19632292
1436846400000|2015-07-14 04:00:00|498.75|497.5|497.5|497.25|498.75|498|491|490.75|21581332
1436932800000|2015-07-15 04:00:00|503.75|495|493.75|493.5|503.75|499|489.5|489.25|24560940
1437019200000|2015-07-16 04:00:00|501.5|493.75|505|504.5|505|504.5|495.5|493.75|27046956
1437105600000|2015-07-17 04:00:00|504|502.75|502|501.75|504|503.25|495.25|495|19436472
1437364800000|2015-07-20 04:00:00|504.5|500.25|492.75|492.25|504.5|503.5|491.5|491.25|17966044
1437451200000|2015-07-21 04:00:00|495|492|495|494.5|502|501.75|492|491.75|13994376
1437537600000|2015-07-22 04:00:00|490.75|488.25|485.25|485|491.25|491|479.5|479.25|31263436
1437624000000|2015-07-23 04:00:00|486.5|482.5|491.5|491.25|498.5|498.25|486|482.5|15821448
1437710400000|2015-07-24 04:00:00|495.75|488.75|485.75|485.25|495.75|494.5|483.5|483.25|17799664
1437969600000|2015-07-27 04:00:00|483.5|481.25|483.25|482.75|488.25|488|477.5|477.25|17783160
1438056000000|2015-07-28 04:00:00|485|483|493.5|493|496.5|496.25|479|478.75|18127172
1438142400000|2015-07-29 04:00:00|494.5|491|499.5|499.25|503.75|503.25|490.5|490.25|21830184
1438228800000|2015-07-30 04:00:00|498|495.25|500.25|500|505.5|505.25|498|495.25|17915084
1438315200000|2015-07-31 04:00:00|502.5|500.25|499.25|498.75|506|502.5|496|495.75|20631140
1438574400000|2015-08-03 04:00:00|506.75|501.5|507.25|507|507.75|507.5|496.5|496.25|37185660
1438660800000|2015-08-04 04:00:00|505.75|505|509.5|509|510.75|510.5|503.75|503.25|24349716
1438747200000|2015-08-05 04:00:00|522.5|517.75|514.75|514.5|522.5|522|513.5|513.25|21995844
1438833600000|2015-08-06 04:00:00|514.25|513|512|511.75|517|517|503|502.75|53510204
1438920000000|2015-08-07 04:00:00|560.5|560|574.75|574.5|584.25|584|547.5|547|130003000
1439179200000|2015-08-10 04:00:00|572|570.75|595|594.5|598.75|598.5|567|566.75|62364108
1439265600000|2015-08-11 04:00:00|588.5|587.5|591.75|591.25|597.25|597|587|586.5|40722148
1439352000000|2015-08-12 04:00:00|590.25|580|593.5|593|597.25|597|582.75|580|36623320
1439438400000|2015-08-13 04:00:00|594.75|592|588|588|595.5|595|587.75|587.5|24872156
1439524800000|2015-08-14 04:00:00|590|588.25|588.75|588.5|592.25|591.75|584|583.75|20530116
1439784000000|2015-08-17 04:00:00|590|586.75|584.75|584.5|590|587.25|577.75|577.5|25758484
1439870400000|2015-08-18 04:00:00|583|580|577|576.75|584.75|584|572.75|572.5|26084720
1439956800000|2015-08-19 04:00:00|577.5|575.25|575|574.75|582.75|582.5|568.75|568.5|21415148
1440043200000|2015-08-20 04:00:00|574.5|568.25|554|553.5|574.5|569.75|551.5|551.25|39934728
1440129600000|2015-08-21 04:00:00|550|548|537.25|536.75|559.25|559|536.5|536.25|35701944
1440388800000|2015-08-24 04:00:00|514.75|506.5|517.75|517.25|546|545.75|500.25|500|64642608
1440475200000|2015-08-25 04:00:00|542.5|519.25|507.25|507|542.5|542.25|507.25|507|53684712
1440561600000|2015-08-26 04:00:00|534.75|523.5|545.5|545.25|545.75|545.5|520.5|518.75|55416824
1440648000000|2015-08-27 04:00:00|551.25|550|566.5|566.5|566.5|566.5|548|547.75|43709128
1440734400000|2015-08-28 04:00:00|566.75|558|568.5|568|572|571.75|561.75|558|28890176
1440993600000|2015-08-31 04:00:00|565.5|562|562|561.75|569.5|569.25|559.75|559.5|19909424
1441080000000|2015-09-01 04:00:00|546|538.25|539|538.5|555.25|555|535.25|535|32305632
1441166400000|2015-09-02 04:00:00|556.75|553.5|555.75|555.25|556.75|555.25|544.5|544.25|31725844
1441252800000|2015-09-03 04:00:00|570|562.5|557.25|556.75|570|566|555.75|555.5|25012528
1441339200000|2015-09-04 04:00:00|547|544.75|544|543.75|556|555.75|543.75|543.5|27193984
1441684800000|2015-09-08 04:00:00|556.25|552.5|567.5|567|569.25|569|555|552.5|21408940
1441771200000|2015-09-09 04:00:00|572.5|562.5|556.25|555.5|573.75|573.5|554.75|554.5|25967308
1441857600000|2015-09-10 04:00:00|555|552.5|565|564.25|571.5|571.25|550|549.75|31498712
1441944000000|2015-09-11 04:00:00|570.25|547.75|566.5|566.25|570.25|569.75|556|547.75|23966704
1442203200000|2015-09-14 04:00:00|569.5|569|567.5|567|570.75|570.5|564.5|564.25|16761120
1442289600000|2015-09-15 04:00:00|572.25|567.25|574|573.5|576.5|576.25|566|565.25|25350188
1442376000000|2015-09-16 04:00:00|584.5|566.5|578|577.5|584.5|580.5|568.25|566.5|13748852
1442462400000|2015-09-17 04:00:00|590|587.5|583.25|582.75|593|592.75|581.75|581.5|25421052
1442548800000|2015-09-18 04:00:00|575.25|569.75|582.75|582.25|587.25|587|571.75|569.75|28042432
1442808000000|2015-09-21 04:00:00|584.25|582.5|588.5|588|589.5|589.25|580.25|580|25929856
1442894400000|2015-09-22 04:00:00|576.25|575|572.5|572.25|579.75|579.5|569.25|569|20455792
1442980800000|2015-09-23 04:00:00|582.5|570|575.25|575|582.5|578.25|570.75|570|15075716
1443067200000|2015-09-24 04:00:00|581.25|571|586.25|586|592|591.75|562.75|562.5|34791520
1443153600000|2015-09-25 04:00:00|595.5|587.75|590.5|590|601.75|601.5|584.5|584.25|33972044
1443412800000|2015-09-28 04:00:00|591.25|590.25|582.75|582.25|594|593.75|579|578.75|34153756
1443499200000|2015-09-29 04:00:00|601.5|571.25|592.75|592.5|601.5|593.5|580.5|571.25|31841312
1443585600000|2015-09-30 04:00:00|598|596.25|616|615.75|617|616.75|595.5|594.75|47813328
1443672000000|2015-10-01 04:00:00|625|616|604.5|604|625|617|587|586.75|45759924
1443758400000|2015-10-02 04:00:00|600.75|587.5|620|619.5|620.25|620|594.75|587.5|35823800
1444017600000|2015-10-05 04:00:00|625|619|635.75|635|643.25|643|621.25|619|45521752
1444104000000|2015-10-06 04:00:00|628.75|626.25|644.25|643.75|646.5|646.25|628.75|626.25|39190644
1444190400000|2015-10-07 04:00:00|650|635.5|650.5|650.25|657|656.75|634.75|634.5|27567728
1444276800000|2015-10-08 04:00:00|652.25|646.75|654.75|654.25|656|655.75|637|636.75|40176408
1444363200000|2015-10-09 04:00:00|655|650.75|651.75|651.5|657.25|657|639.75|639.5|40470848
1444622400000|2015-10-12 04:00:00|654.5|640.75|658.75|658.25|662.5|662.25|647.75|640.75|20626200
1444708800000|2015-10-13 04:00:00|659.5|650.5|660.25|660|664|663.75|651.25|650.5|26787004
1444795200000|2015-10-14 04:00:00|661.5|660.5|684.25|683.75|694.75|694.5|660.25|660|53646484
1444881600000|2015-10-15 04:00:00|692|685|685.75|685.5|699.75|699.5|678.5|678.25|39976724
1444968000000|2015-10-16 04:00:00|691.25|681|696.75|696.25|703|702.75|686.5|681|37768920
1445227200000|2015-10-19 04:00:00|701|699|695.5|695.25|702.25|701.75|687.5|687.25|27553860
1445313600000|2015-10-20 04:00:00|697.25|689.75|694.5|693.75|697.5|697.25|687.25|687|19976444
1445400000000|2015-10-21 04:00:00|700|685.5|685.5|685|702.75|702.5|684.25|684|28654680
1445486400000|2015-10-22 04:00:00|695.25|691.5|710.5|709.25|712.25|712|693.25|691.5|27947260
1445572800000|2015-10-23 04:00:00|718.5|713.75|714.75|714.5|719.5|719.25|705.75|705.5|33026324
1445832000000|2015-10-26 04:00:00|718.25|715|711.75|711.5|718.25|716.5|705.25|705|20551796
1445918400000|2015-10-27 04:00:00|710|707.5|711.25|710.75|715.5|715.25|707.25|707|15601300
1446004800000|2015-10-28 04:00:00|716.75|713|716.75|716.5|716.75|716.5|705.25|705|19850308
1446091200000|2015-10-29 04:00:00|709|705|692.25|691.75|711|710.75|691|690.75|30527420
1446177600000|2015-10-30 04:00:00|702.25|688.75|709.25|708.75|714.25|714|695.5|687.5|27061728
1446440400000|2015-11-02 05:00:00|712.5|710|718|717.25|718.25|718|707|706.75|16886388
1446526800000|2015-11-03 05:00:00|713.5|713.25|712.25|712|716.25|716|704.75|704.5|33166008
1446613200000|2015-11-04 05:00:00|713.25|712.5|701|700.5|713.25|713.25|697.5|697.25|40799212
1446699600000|2015-11-05 05:00:00|706.25|703|692.5|692|706.25|705.75|691|690.75|38935200
1446786000000|2015-11-06 05:00:00|761.5|755|788.75|788.5|798.5|798.25|746.25|745.5|99002688
1447045200000|2015-11-09 05:00:00|785.75|778.5|785.75|785.25|787.5|787.25|774.5|774.25|40872220
1447131600000|2015-11-10 05:00:00|782.5|770.75|770.5|770|782.5|777.25|754|753.75|48722728
1447218000000|2015-11-11 05:00:00|773|770.5|763|762.25|776.25|776|760.5|760.5|55070496
1447304400000|2015-11-12 05:00:00|762.25|752.25|760.25|759.75|768.25|768|757|752.25|25340448
1447390800000|2015-11-13 05:00:00|761|760|745.75|744.5|764|763.75|741.5|741.25|25903536
1447650000000|2015-11-16 05:00:00|755|752.75|760|759.75|760.5|760.25|749|748.75|27005872
1447736400000|2015-11-17 05:00:00|768.75|761.25|760.25|760.25|768.75|766.25|757|756.75|21885644
1447822800000|2015-11-18 05:00:00|768.5|753.25|775.75|775.5|776.75|776.5|752|751.75|26476540
1447909200000|2015-11-19 05:00:00|780.5|775|778|777.75|785.75|785.5|772.25|772|21089480
1447995600000|2015-11-20 05:00:00|783.75|778|785|784.75|789.25|789|779|778|20088560
1448254800000|2015-11-23 05:00:00|791.25|785.5|773|772.5|791.25|786.25|770.25|770|21413080
1448341200000|2015-11-24 05:00:00|789.75|763.25|779.25|779|789.75|786|769.75|763.25|16911924
1448427600000|2015-11-25 05:00:00|780|777.75|778.5|778.25|787|786.75|775.75|775.5|12173228
1448600400000|2015-11-27 05:00:00|780|778.75|784.75|784.5|787.5|787.25|775.75|775.25|7611760
1448859600000|2015-11-30 05:00:00|790|785.5|793|792.5|796.75|796.5|785|784.75|27574000
1448946000000|2015-12-01 05:00:00|800|799.25|819|818.25|819.5|819.25|799.75|799.25|34000312
1449032400000|2015-12-02 05:00:00|820|815.5|812.75|812.25|828.75|828.5|811|810.75|24919340
1449118800000|2015-12-03 05:00:00|820.5|815|811.5|810.75|827.5|827.25|807|806.75|22060236
1449205200000|2015-12-04 05:00:00|811.75|811|843.75|843.25|845.25|845|811.25|811|41162728
1449464400000|2015-12-07 05:00:00|843.5|842.75|828|827.75|843.5|843.25|825.5|825.25|27653568
1449550800000|2015-12-08 05:00:00|817.5|811.5|839|838.5|842.5|842.25|812.5|811.5|25744296
1449637200000|2015-12-09 05:00:00|847.5|834.5|818.25|817.25|847.5|841.5|809.5|809.25|29833040
1449723600000|2015-12-10 05:00:00|820.75|819|824.75|824.5|829|828.75|817.5|817.25|20535240
1449810000000|2015-12-11 05:00:00|822.5|817.75|812.25|811.75|822.5|821.75|810.75|810.5|18693684
1450069200000|2015-12-14 05:00:00|819.5|815|814.75|814.25|819.5|818.5|804.75|804.5|23277628
1450155600000|2015-12-15 05:00:00|825.75|822.25|824.5|824|830.25|830|819.25|819|27946864
1450242000000|2015-12-16 05:00:00|831|825.75|829|828.75|832.5|831.5|819.25|818|21214820
1450328400000|2015-12-17 05:00:00|837.75|819|816.75|816.5|839|838.5|816.5|816.25|21937752
1450414800000|2015-12-18 05:00:00|820|810|804|803.5|820|814.75|802.5|802.25|30222556
1450674000000|2015-12-21 05:00:00|812.5|807.5|822.5|822|823.25|823|805.25|805|23439296
1450760400000|2015-12-22 05:00:00|826.25|822.5|823.5|823|831.5|831.25|818.5|818.25|11377724
1450846800000|2015-12-23 05:00:00|825.5|824.25|826.75|826|829.75|829.5|823|822.75|10967476
1450933200000|2015-12-24 05:00:00|830|820|829.5|828.75|831.25|831|825|820|4501668
1451278800000|2015-12-28 05:00:00|822.5|820.5|828.5|828.25|828.5|828.25|809|808.75|12835176
1451365200000|2015-12-29 05:00:00|831.75|828.75|842.25|841.75|844.5|844.25|828|826.75|18647168
1451451600000|2015-12-30 05:00:00|847|840.25|835|834.5|848.5|848.25|834.75|834.5|16485568
1451538000000|2015-12-31 05:00:00|834.75|833.75|824.25|823.75|837.25|837|824.25|823.75|13476448
1451883600000|2016-01-04 05:00:00|807.5|801.5|809.5|808.75|814.5|814.25|801.25|801|32588940
1451970000000|2016-01-05 05:00:00|824.25|823.75|822.25|821.75|836|835.75|812.75|812.5|39499068
1452056400000|2016-01-06 05:00:00|808|807.5|788.5|788.25|812.5|812|779.25|779|39232804
1452142800000|2016-01-07 05:00:00|768.75|764.75|756.75|756.5|774|773.75|747|746.75|57179480
1452229200000|2016-01-08 05:00:00|767.25|765.75|740.75|740|767.5|766.75|739.25|739|36724480
1452488400000|2016-01-11 05:00:00|745.75|741.75|742|741.5|747.75|747.25|729|728.75|38826400
1452574800000|2016-01-12 05:00:00|755.25|752.75|754.75|754.25|765.5|765.25|749.25|749|42876584
1452661200000|2016-01-13 05:00:00|761|758|732|731.5|765.5|764.75|731|730.75|45249912
1452747600000|2016-01-14 05:00:00|716.5|715|717|716.5|725|724.75|695.5|695.25|51910280
1452834000000|2016-01-15 05:00:00|692.25|687.5|678.25|677.75|696.25|696|666.25|666|70896496
1453179600000|2016-01-19 05:00:00|697.25|692.75|683.25|683|711.5|711.25|680.5|680.25|40867048
1453266000000|2016-01-20 05:00:00|689.75|670.25|687|686.5|695.75|695.5|661.25|661|40645212
1453352400000|2016-01-21 05:00:00|693.25|688.75|695|694.5|706|705.75|680.5|680.25|37044624
1453438800000|2016-01-22 05:00:00|710.25|702.75|711.5|710.75|716.25|716|707|702.75|22185468
1453698000000|2016-01-25 05:00:00|712.5|710.5|710.75|710|719.25|719|709|708.75|24145952
1453784400000|2016-01-26 05:00:00|733.5|712|717.5|717|733.5|720.5|704.75|704.5|19133384
1453870800000|2016-01-27 05:00:00|717.25|706.75|709.25|708.5|718.75|718.5|695.5|695.25|20232324
1453957200000|2016-01-28 05:00:00|717|714.75|701.25|701|718.5|717|687.75|687.5|25476600
1454043600000|2016-01-29 05:00:00|707.5|701.25|732.75|732|733.75|733.5|704.5|701.25|28396168
1454302800000|2016-02-01 05:00:00|731.5|728.5|732.75|732.25|736.25|736.25|725.25|725|24882360
1454389200000|2016-02-02 05:00:00|728.75|725.25|701.75|701.25|728.75|726.25|696.75|696.5|30851732
1454475600000|2016-02-03 05:00:00|707.5|705|705|704.25|711.75|710|689|688.75|26415828
1454562000000|2016-02-04 05:00:00|712.5|705.75|705.5|705|721.25|721|698.5|698|30307320
1454648400000|2016-02-05 05:00:00|702.75|700|661|660.5|708.25|706|659|658.75|48247468
1454907600000|2016-02-08 05:00:00|651.25|650|630|629.5|654|651.75|621.5|621.25|55008864
1454994000000|2016-02-09 05:00:00|624|622.25|637.25|637|663.75|663.5|620.25|620|37212784
1455080400000|2016-02-10 05:00:00|642|640.5|636.5|635.5|660|659.75|632.5|632.25|31023312
1455166800000|2016-02-11 05:00:00|629.25|625.25|632.75|632.25|639|638.75|620|619.75|29795892
1455253200000|2016-02-12 05:00:00|643|640.5|643.25|642.5|644.75|644.5|619|618.75|29766304
1455598800000|2016-02-16 05:00:00|654.75|652.5|675|674.75|675.75|675.5|650.5|650.25|40516628
1455685200000|2016-02-17 05:00:00|683|682.75|692.75|691.5|698|697.75|680.75|680.5|66473140
1455771600000|2016-02-18 05:00:00|748.75|748.5|751.5|751|774.5|774.25|747.75|747.5|91415200
1455858000000|2016-02-19 05:00:00|750|746.5|761|760.5|767.75|767.5|741.25|741|44120572
1456117200000|2016-02-22 05:00:00|773.5|770.5|788|787.5|796.75|796.5|771|770.5|40580176
1456203600000|2016-02-23 05:00:00|781.75|780.5|790.25|790|797.5|797.25|778.5|777.75|34149740
1456290000000|2016-02-24 05:00:00|787.25|776.5|795.5|795.25|796.75|796.5|765|764.75|30714788
1456376400000|2016-02-25 05:00:00|798.75|797.75|797.25|797|801.25|800.75|783.25|783|32209564
1456462800000|2016-02-26 05:00:00|801.25|800.75|792|791.75|803|802.75|784.25|784|32618288
1456722000000|2016-02-29 05:00:00|792.5|790|784.5|783.75|800.5|800.25|783.5|783.25|28150372
1456808400000|2016-03-01 05:00:00|790.5|786|819|818.25|819|818.5|785.5|785|32119252
1456894800000|2016-03-02 05:00:00|818.75|811.5|823.75|823.5|826.5|826.25|813.25|811.5|21088492
1456981200000|2016-03-03 05:00:00|822.75|820|816.5|816|826|825.75|805.5|805.25|20114324
1457067600000|2016-03-04 05:00:00|822.5|815.25|814|813.5|823.25|822|807.75|807.5|16046896
1457326800000|2016-03-07 05:00:00|812.25|809|808.5|808.25|814.75|814.5|798|797.75|17827752
1457413200000|2016-03-08 05:00:00|811.5|798|794.25|793.75|811.5|802.75|791.25|791|21833144
1457499600000|2016-03-09 05:00:00|802.5|800|793.25|793|802.5|800|783.25|783|20685944
1457586000000|2016-03-10 05:00:00|798.25|792|792.75|791.75|802.75|802.5|776|775.75|26618280
1457672400000|2016-03-11 05:00:00|802|800|805.75|805.25|805.75|805.5|796|794.25|25271760
1457928000000|2016-03-14 04:00:00|803|802.75|807.5|806.75|810.75|810.5|798|796.5|16763700
1458014400000|2016-03-15 04:00:00|805|802.5|803.75|803|808.5|808.25|789.5|789.25|16895944
1458100800000|2016-03-16 04:00:00|796.75|789.5|828.25|828|830.25|830|796.5|789.5|33952548
1458187200000|2016-03-17 04:00:00|824.75|824.25|820.75|820|828.5|828.25|809.5|809.25|33139440
1458273600000|2016-03-18 04:00:00|830.5|826.25|845.5|845.25|856.25|856|826|824.5|45720372
1458532800000|2016-03-21 04:00:00|839.5|837.75|847.75|847.5|848|847.75|829|828.75|26543872
1458619200000|2016-03-22 04:00:00|845.5|841.75|846.75|846|852.25|852|836.25|835.75|21691240
1458705600000|2016-03-23 04:00:00|850|847.5|861|860.5|867|866.75|846.25|846|38961816
1458792000000|2016-03-24 04:00:00|853.5|852.75|862.25|861.5|863.5|863.25|850.5|850.25|21224872
1459137600000|2016-03-28 04:00:00|861.25|860|871.5|870.75|874.5|874.25|859.75|859.5|22509840
1459224000000|2016-03-29 04:00:00|867.5|865|885.25|884.5|886.75|886.5|866.25|865|24073828
1459310400000|2016-03-30 04:00:00|889.75|888.75|894.5|893.75|906.25|906|889.5|888.75|34481228
1459396800000|2016-03-31 04:00:00|898.5|896.75|891.75|890.25|900|899.75|884|883.75|27136052
1459483200000|2016-04-01 04:00:00|887.5|885|903.75|903.25|904.25|904|879.25|878.5|28038252
1459742400000|2016-04-04 04:00:00|909.75|909|895.5|894.5|916.25|916|891.75|891.5|33690100
1459828800000|2016-04-05 04:00:00|887.5|886.25|894.25|893.5|902|901.75|885.25|883.5|29733724
1459915200000|2016-04-06 04:00:00|883.75|882.25|895|894.5|895.5|895.25|865.75|865.5|42029572
1460001600000|2016-04-07 04:00:00|894.5|889.25|886|885.5|897.5|897.25|882.25|882|34099084
1460088000000|2016-04-08 04:00:00|898.5|893.25|891.75|891.25|899|898.75|882.75|882.5|23751984
1460347200000|2016-04-11 04:00:00|897.75|891.75|897|896.25|912|911.75|894.25|891.75|36440900
1460433600000|2016-04-12 04:00:00|900|898.5|896.5|895.75|901.25|900.25|878.75|878.5|25938172
1460520000000|2016-04-13 04:00:00|904.75|898.25|918.75|918.25|918.75|918.75|900|898.25|30777192
1460606400000|2016-04-14 04:00:00|917.25|915.25|921|920.75|925|924.75|912.25|912|33073144
1460692800000|2016-04-15 04:00:00|920.75|917.75|928.25|928|936.5|936.25|918.75|917.75|37135908
1460952000000|2016-04-18 04:00:00|926|925|924.25|924|926.25|925.75|915.5|915.25|24697464
1461038400000|2016-04-19 04:00:00|929.25|927.5|908.75|908|930|929.5|902.25|902|28171592
1461124800000|2016-04-20 04:00:00|907.75|906.5|911.5|911|916.75|916.5|905.5|905.25|18315536
1461211200000|2016-04-21 04:00:00|915|911.25|910.75|910.25|916.25|915.75|906.5|906.25|15225540
1461297600000|2016-04-22 04:00:00|914.75|912.5|907.5|906.25|919.75|919.5|903.75|903.5|19596360
1461556800000|2016-04-25 04:00:00|911.25|902|912|911|916.25|915.75|904.75|902|17265712
1461643200000|2016-04-26 04:00:00|918.25|915.25|912|911.75|927.5|927.25|908.25|908|19600056
1461729600000|2016-04-27 04:00:00|911.25|907.75|932.75|932.5|933.25|933|910|907.75|33040724
1461816000000|2016-04-28 04:00:00|928.25|927.5|905.75|905|931.5|931.25|903|902.75|33673276
1461902400000|2016-04-29 04:00:00|902.5|900.5|888.25|887.5|902.75|901.75|878.75|878.5|28956380
1462161600000|2016-05-02 04:00:00|895.75|892.75|900|899.25|905.75|905.5|892.5|892.25|22136364
1462248000000|2016-05-03 04:00:00|894.5|886.5|889.5|888.75|894.5|893.5|881.75|881.5|18722216
1462334400000|2016-05-04 04:00:00|878.25|878|869.5|868.75|880.75|878.25|860.25|860|42586152
1462420800000|2016-05-05 04:00:00|876.75|875|874.25|873.75|884.5|884.25|867.75|867.5|22651804
1462507200000|2016-05-06 04:00:00|872.75|871|883.5|882.75|885.75|885.5|871.25|870.75|16193148
1462766400000|2016-05-09 04:00:00|885.75|885.25|882.5|881.75|889.25|889|875|874.75|28797888
1462852800000|2016-05-10 04:00:00|888.25|885.5|899|898.5|900.5|900.25|879|878.75|24408036
1462939200000|2016-05-11 04:00:00|902|901.25|901.5|901.25|911.75|911.5|897.25|896.75|24405932
1463025600000|2016-05-12 04:00:00|911.25|907.5|889.75|888.25|911.25|910|873.5|873.25|57590436
1463112000000|2016-05-13 04:00:00|977.5|975|1024.25|1023.5|1025|1024.75|976.25|975|174432708
1463371200000|2016-05-16 04:00:00|1016.75|1016.5|1055|1054.75|1070|1069.75|1015|1013.5|86511164
1463457600000|2016-05-17 04:00:00|1052.5|1050.5|1057.25|1056.5|1064.75|1064.5|1036.75|1036.5|52470764
1463544000000|2016-05-18 04:00:00|1050.5|1050|1084|1083.5|1096.25|1096|1050.5|1050|47543832
1463630400000|2016-05-19 04:00:00|1083.5|1078|1089.5|1088.75|1096.5|1096.25|1078.5|1078|35289928
1463716800000|2016-05-20 04:00:00|1096|1093.75|1108.25|1107.75|1113|1112.75|1096|1093.75|34382552
1463976000000|2016-05-23 04:00:00|1112.25|1110.75|1110.5|1110|1117.5|1117.25|1103.5|1103.25|33965612
1464062400000|2016-05-24 04:00:00|1111.75|1110.25|1134.25|1133.5|1137.5|1137.25|1108|1107.5|35098880
1464148800000|2016-05-25 04:00:00|1140|1136.25|1129.5|1129.25|1142.25|1141.75|1120.5|1120.25|41023964
1464235200000|2016-05-26 04:00:00|1132.5|1130|1141.5|1141.25|1149.5|1149.25|1128.25|1128|28573368
1464321600000|2016-05-27 04:00:00|1146.25|1138.75|1148|1147.25|1149.25|1149|1139.5|1138.75|22666520
1464667200000|2016-05-31 04:00:00|1152.5|1150.25|1168|1167.25|1170.5|1170.25|1152.5|1150.25|31136508
1464753600000|2016-06-01 04:00:00|1163|1162.5|1170.75|1170.25|1181.5|1181.25|1159.25|1159|28337468
1464840000000|2016-06-02 04:00:00|1176|1175.5|1178.75|1178|1188.5|1188.25|1165.25|1165|28261424
1464926400000|2016-06-03 04:00:00|1170.5|1166.75|1162|1161.5|1170.5|1167.25|1141.75|1141.5|42803052
1465185600000|2016-06-06 04:00:00|1168.75|1163.75|1156|1155.75|1174|1174|1150.25|1150|29876716
1465272000000|2016-06-07 04:00:00|1163.75|1163|1159|1158.25|1169.5|1169.25|1158|1157.75|17442968
1465358400000|2016-06-08 04:00:00|1161|1158.5|1155.25|1154.5|1163|1162.75|1145.25|1145|21506700
1465444800000|2016-06-09 04:00:00|1153.5|1149.25|1184.75|1184.25|1186.5|1186.25|1148.25|1148|44066804
1465531200000|2016-06-10 04:00:00|1177.25|1170.25|1155.25|1154.5|1181|1180.25|1153.5|1153.25|37252312
1465790400000|2016-06-13 04:00:00|1158.75|1152.75|1170.25|1170|1192.5|1192.25|1157.25|1152.75|40605608
1465876800000|2016-06-14 04:00:00|1175.75|1166.75|1172.25|1171.75|1177.5|1177.25|1154|1153.75|26460188
1465963200000|2016-06-15 04:00:00|1182|1180.25|1184.25|1184|1194.5|1194.25|1169|1168.75|26719868
1466049600000|2016-06-16 04:00:00|1179.75|1175.25|1189|1188.5|1190.75|1190.5|1164|1163.75|19779704
1466136000000|2016-06-17 04:00:00|1190.75|1185|1168.5|1168|1190.75|1190.25|1163.5|1163.25|38198968
1466395200000|2016-06-20 04:00:00|1189|1185.25|1189|1188.25|1204.25|1203.5|1187|1185.25|25951316
1466481600000|2016-06-21 04:00:00|1197.75|1193.75|1181.75|1181|1197.75|1197.25|1180.25|1180|18875756
1466568000000|2016-06-22 04:00:00|1191.75|1182|1180.75|1180.5|1192.25|1192|1179|1178.75|17269188
1466654400000|2016-06-23 04:00:00|1192|1191.5|1212.25|1211.75|1213.5|1213.25|1192|1191.25|26239040
1466740800000|2016-06-24 04:00:00|1171.25|1162.5|1144|1142.75|1184|1183.75|1132.5|1132.25|72203516
1467000000000|2016-06-27 04:00:00|1136.5|1133.75|1131|1130.5|1142.75|1142.5|1114.5|1114.25|41003608
1467086400000|2016-06-28 04:00:00|1155|1151.5|1147.5|1146.75|1155|1153.25|1131.75|1131.5|34572416
1467172800000|2016-06-29 04:00:00|1157.5|1155|1166.25|1164.75|1175.25|1175|1154.5|1154.25|29265376
1467259200000|2016-06-30 04:00:00|1169.25|1167.5|1175.5|1175.25|1182.5|1182.25|1159|1158.75|35787752
1467345600000|2016-07-01 04:00:00|1175.25|1165.5|1166.5|1165.75|1184.25|1184|1162.75|1162.5|19893820
1467691200000|2016-07-05 04:00:00|1160.75|1157.5|1184.25|1183.5|1186|1185.75|1151.75|1150.5|34368620
1467777600000|2016-07-06 04:00:00|1178.75|1176.25|1191.75|1190.75|1198.25|1198|1169.75|1169.25|24538140
1467864000000|2016-07-07 04:00:00|1197.5|1195|1222.5|1221.75|1226.25|1226|1194.75|1192.75|35444396
1467950400000|2016-07-08 04:00:00|1239.5|1232.5|1271.75|1270.75|1277.5|1277.25|1232|1230.5|43704116
1468209600000|2016-07-11 04:00:00|1289.5|1288|1301|1300.5|1310.25|1310|1288.75|1288|40596712
1468296000000|2016-07-12 04:00:00|1315.75|1312.75|1320.25|1319.5|1332|1331.75|1298.75|1298.5|40184440
1468382400000|2016-07-13 04:00:00|1322.75|1319|1320|1319.25|1330.25|1330|1317.75|1317.5|30105176
1468468800000|2016-07-14 04:00:00|1328.75|1326.25|1333.5|1333|1345|1344.75|1315.75|1315.5|29331940
1468555200000|2016-07-15 04:00:00|1318.25|1313.75|1317.75|1317.25|1323.5|1323.25|1296.25|1296|39255304
1468814400000|2016-07-18 04:00:00|1335.75|1327|1324.75|1324.5|1335.75|1334.25|1319.25|1319|23243068
1468900800000|2016-07-19 04:00:00|1328.25|1322.75|1337.75|1337.5|1343.25|1343|1322|1321|25021664
1468987200000|2016-07-20 04:00:00|1343.5|1342.75|1355.75|1355|1362.75|1362.5|1337.25|1337|26333004
1469073600000|2016-07-21 04:00:00|1355.5|1352.5|1330.75|1330.25|1357.5|1356.25|1326.25|1326|32345936
1469160000000|2016-07-22 04:00:00|1338.25|1335|1366.75|1366.5|1366.75|1366.5|1325.75|1325.25|27349636
1469419200000|2016-07-25 04:00:00|1375.25|1372.75|1392|1391.75|1395.5|1395.25|1369.25|1369|28403184
1469505600000|2016-07-26 04:00:00|1404.5|1404.25|1416.25|1415.75|1423|1422.75|1402.5|1402.25|39377844
1469592000000|2016-07-27 04:00:00|1432.75|1427.75|1401.75|1401|1432.75|1430|1393|1392.5|39348144
1469678400000|2016-07-28 04:00:00|1405.75|1397|1405|1404.5|1415|1414.25|1400.5|1397|19050580
1469764800000|2016-07-29 04:00:00|1412|1409.75|1427.5|1427|1431.25|1431|1384.5|1384.25|37363540
1470024000000|2016-08-01 04:00:00|1437.25|1433|1418|1417.5|1439.25|1437.75|1409.25|1409|26238428
1470110400000|2016-08-02 04:00:00|1427.5|1423.75|1401.25|1400.5|1427.5|1425.25|1387.75|1387.5|22691744
1470196800000|2016-08-03 04:00:00|1407|1395.25|1405.25|1404.25|1407.5|1407.25|1391.75|1391.5|25991696
1470283200000|2016-08-04 04:00:00|1415|1409.5|1431.25|1430.5|1437.25|1437|1409|1408.75|23674252
1470369600000|2016-08-05 04:00:00|1449.75|1441.25|1455|1454.25|1455.75|1455.5|1440.25|1440|27659440
1470628800000|2016-08-08 04:00:00|1481.25|1475|1469|1468.25|1481.25|1478.25|1453.25|1453|25742548
1470715200000|2016-08-09 04:00:00|1475|1472|1472.25|1471.75|1486.5|1486.25|1468.75|1468.5|34384008
1470801600000|2016-08-10 04:00:00|1487.5|1482.75|1463|1462.5|1487.5|1486.25|1458.25|1457.75|32571544
1470888000000|2016-08-11 04:00:00|1471.75|1470|1494|1493.25|1498.75|1498.5|1467.75|1467.5|51901428
1470974400000|2016-08-12 04:00:00|1548.75|1546.25|1576|1575.5|1584.5|1583.75|1515.75|1515.5|126756556
1471233600000|2016-08-15 04:00:00|1578|1575.25|1574.75|1574.25|1587.5|1587.25|1553.75|1553.25|52077156
1471320000000|2016-08-16 04:00:00|1574.5|1570.5|1565.5|1564.75|1574.75|1574.5|1560.5|1560.25|26010592
1471406400000|2016-08-17 04:00:00|1565.75|1563.25|1528.5|1528.25|1568.75|1567.5|1516.5|1516.25|53338656
1471492800000|2016-08-18 04:00:00|1527.25|1526.5|1552.75|1552.25|1555|1554.75|1521.25|1520.5|28320984
1471579200000|2016-08-19 04:00:00|1552|1550.25|1556.5|1556|1568.5|1568.25|1546.25|1545.25|25359628
1471838400000|2016-08-22 04:00:00|1561.5|1559.75|1563.75|1562.5|1565.75|1565.5|1543.25|1542.5|21157244
1471924800000|2016-08-23 04:00:00|1576.25|1575|1573|1572.5|1583|1582.25|1568.25|1568|28561916
1472011200000|2016-08-24 04:00:00|1577.75|1576.25|1549|1548.25|1579.25|1578.75|1541.5|1541.25|25533584
1472097600000|2016-08-25 04:00:00|1549.75|1548|1538.5|1538|1549.75|1549.5|1519.25|1519|32727996
1472184000000|2016-08-26 04:00:00|1544.25|1540|1550.75|1550|1559.5|1559.25|1530.25|1530|26040692
1472443200000|2016-08-29 04:00:00|1558.75|1556.5|1550.25|1549.75|1563.25|1563|1547.25|1547|24898872
1472529600000|2016-08-30 04:00:00|1549.75|1547.5|1541.25|1540.75|1556.25|1555.75|1536.75|1536.5|23019592
1472616000000|2016-08-31 04:00:00|1544.5|1542.75|1534.25|1533.5|1548.25|1548|1529.25|1529|35134776
1472702400000|2016-09-01 04:00:00|1541.75|1533|1579|1578.25|1584.5|1584.25|1534|1533|38776044
1472788800000|2016-09-02 04:00:00|1582.5|1581.25|1563.25|1563|1583.75|1583.25|1545.75|1545.5|28506700
1473134400000|2016-09-06 04:00:00|1568.75|1566.25|1578|1577.5|1578.25|1577.75|1560.75|1560.5|26686184
1473220800000|2016-09-07 04:00:00|1574.25|1570|1555.5|1554.75|1580.75|1580.5|1545.75|1545.5|30136708
1473307200000|2016-09-08 04:00:00|1554.25|1553|1566|1565.75|1568.5|1568.25|1536.25|1535.5|23343184
1473393600000|2016-09-09 04:00:00|1555.25|1550|1489|1487.75|1557.5|1557.25|1475.25|1475|63513080
1473652800000|2016-09-12 04:00:00|1468.25|1462|1519.75|1518.5|1521.75|1521.5|1434.5|1432.5|51631944
1473739200000|2016-09-13 04:00:00|1518|1515|1498.25|1496.5|1532.75|1532.25|1488.75|1488.25|37797644
1473825600000|2016-09-14 04:00:00|1505|1499.25|1510|1509.75|1515|1514.75|1488.75|1488.5|26286144
1473912000000|2016-09-15 04:00:00|1515|1511.25|1567.5|1566.75|1569|1568.75|1510.5|1508.75|44503672
1473998400000|2016-09-16 04:00:00|1573.5|1571.25|1572.5|1571|1581.25|1581|1553.25|1553|76789296
1474257600000|2016-09-19 04:00:00|1593.5|1587.5|1592.25|1591.75|1632|1631|1580.25|1580|36920648
1474344000000|2016-09-20 04:00:00|1598.75|1596.25|1578.25|1577|1598.75|1598.25|1568.75|1568.5|30108412
1474430400000|2016-09-21 04:00:00|1584.75|1584|1621.75|1621|1624.5|1624.25|1584|1582.75|30275592
1474516800000|2016-09-22 04:00:00|1631.5|1630.25|1626|1625|1636.25|1636|1616.5|1616.25|26515772
1474603200000|2016-09-23 04:00:00|1627.5|1622|1624.75|1623.75|1632.25|1632|1617.25|1616.5|23585408
1474862400000|2016-09-26 04:00:00|1608.25|1605|1610.5|1607.75|1615.25|1615|1588.5|1588|19086932
1474948800000|2016-09-27 04:00:00|1602.5|1601.25|1663.75|1663.25|1666|1665.75|1602.5|1601.25|35936408
1475035200000|2016-09-28 04:00:00|1667.5|1665.75|1670.25|1669|1670.75|1670.5|1648.75|1648|27728552
1475121600000|2016-09-29 04:00:00|1668.5|1665.5|1685.75|1684.5|1690.25|1690|1651.5|1651|30968468
1475208000000|2016-09-30 04:00:00|1690|1688.75|1714.25|1712.5|1729.75|1729.5|1684.75|1684|36992112
1475467200000|2016-10-03 04:00:00|1720|1716.25|1712|1710.75|1738|1737.25|1708.5|1708.25|19975444
1475553600000|2016-10-04 04:00:00|1725|1719|1708.5|1707.5|1742.5|1742.25|1694.75|1694.5|24464916
1475640000000|2016-10-05 04:00:00|1717.5|1716.75|1705.75|1704.5|1729.5|1729|1700.75|1700.5|27040724
1475726400000|2016-10-06 04:00:00|1685.5|1681.25|1684|1682.75|1696|1695.5|1657.25|1656.5|31577432
1475812800000|2016-10-07 04:00:00|1696.25|1694.5|1671.25|1670|1699.5|1699.25|1666.5|1666.25|26215160
1476072000000|2016-10-10 04:00:00|1680|1676.75|1677.5|1676.5|1689|1688.75|1661.75|1661.5|25661588
1476158400000|2016-10-11 04:00:00|1671.25|1666.5|1653.5|1652.75|1674.75|1674|1640.75|1640.5|29105580
1476244800000|2016-10-12 04:00:00|1647.5|1646.25|1661.25|1660.5|1669.5|1669.25|1633.75|1632.5|23930444
1476331200000|2016-10-13 04:00:00|1642.5|1639.5|1634.75|1633.5|1645|1643.5|1593|1592.5|34256800
1476417600000|2016-10-14 04:00:00|1650|1647.5|1650|1649.5|1665|1664.75|1640.75|1640|22385844
1476676800000|2016-10-17 04:00:00|1649.75|1649.5|1640.25|1639.5|1665|1664.25|1638|1637.75|17303756
1476763200000|2016-10-18 04:00:00|1665|1662|1665|1664.5|1675|1674.75|1657.25|1656.25|20523372
1476849600000|2016-10-19 04:00:00|1660.5|1656.25|1662.25|1661.75|1669.5|1669.25|1645.75|1644.75|16388724
1476936000000|2016-10-20 04:00:00|1685.25|1678|1693.25|1693|1698.75|1698.5|1657.75|1657.5|28469560
1477022400000|2016-10-21 04:00:00|1690|1685.75|1689.5|1688.25|1691.5|1691.25|1673.25|1672.5|19174976
1477281600000|2016-10-24 04:00:00|1699.75|1699.75|1768.25|1767.5|1770|1769.75|1699.75|1698.75|30268956
1477368000000|2016-10-25 04:00:00|1766.25|1763.75|1798|1797|1807.5|1807.25|1757.75|1756.25|35286832
1477454400000|2016-10-26 04:00:00|1782.5|1782|1804|1803.5|1823.75|1823.5|1780.75|1780|29070412
1477540800000|2016-10-27 04:00:00|1821.25|1816.25|1767.25|1765.75|1821.25|1820.25|1759.75|1759.5|28824800
1477627200000|2016-10-28 04:00:00|1778.5|1775|1764.5|1763.75|1802.5|1802.25|1760.75|1760.5|25027264
1477886400000|2016-10-31 04:00:00|1772.5|1766.25|1780.25|1779|1790.75|1790.5|1769|1766.25|22235452
1477972800000|2016-11-01 04:00:00|1787.5|1785.5|1727|1726.25|1796|1794.25|1707.5|1707.25|35556820
1478059200000|2016-11-02 04:00:00|1742.5|1736.75|1719|1717.75|1763|1762.25|1716.25|1715.25|25428028
1478145600000|2016-11-03 04:00:00|1727.5|1725.25|1699.5|1699|1728.75|1727.75|1666.75|1665.75|27481776
1478232000000|2016-11-04 04:00:00|1689.75|1687.75|1691.5|1689|1718.5|1718.25|1665|1663.75|29623724
1478494800000|2016-11-07 05:00:00|1739.75|1737.5|1782.25|1781.5|1793|1792.75|1737.75|1737.25|41274972
1478581200000|2016-11-08 05:00:00|1790|1787.5|1779.75|1778.5|1794.25|1794|1763.25|1762.5|39218476
1478667600000|2016-11-09 05:00:00|1739.25|1731.75|1749|1748.5|1772.5|1771.75|1720|1718|40322248
1478754000000|2016-11-10 05:00:00|1786.25|1783.25|1694.25|1692.75|1787.75|1787.5|1669.25|1669|60934004
1478840400000|2016-11-11 05:00:00|1987.5|1985.25|2199.5|2199|2219.25|2219|1965|1962.5|187049328
1479099600000|2016-11-14 05:00:00|2200|2199.5|2093.75|2090.75|2200|2200|2091|2090.25|77531780
1479186000000|2016-11-15 05:00:00|2111.5|2105|2155.25|2154.5|2186.25|2186|2099.25|2098.25|55925032
1479272400000|2016-11-16 05:00:00|2187.25|2181|2291.5|2290.5|2314|2313.75|2159|2157.75|91271488
1479358800000|2016-11-17 05:00:00|2309.5|2307.75|2310.25|2309.75|2370|2369.75|2266.25|2265.75|76053812
1479445200000|2016-11-18 05:00:00|2310.5|2310.25|2334|2333.25|2358.25|2357.5|2295.25|2295|50556768
1479704400000|2016-11-21 05:00:00|2353.75|2352|2325.25|2322.5|2358.75|2357.5|2310.25|2310|38616300
1479790800000|2016-11-22 05:00:00|2331.25|2330|2341.75|2340.75|2343.5|2343.25|2310.25|2309.5|27820612
1479877200000|2016-11-23 05:00:00|2343.5|2341.5|2349.75|2347.75|2381.25|2380.75|2319.5|2319.25|40057724
1480050000000|2016-11-25 05:00:00|2361.25|2358|2354.25|2351.75|2377.5|2377|2336.75|2335.25|17098676
1480309200000|2016-11-28 05:00:00|2346.75|2341.75|2352.75|2352|2368.5|2367.75|2341.25|2340|22628496
1480395600000|2016-11-29 05:00:00|2351|2349.75|2333.5|2329.5|2361|2360.75|2314|2313.25|38067644
1480482000000|2016-11-30 05:00:00|2341.25|2340|2305.25|2305.25|2354.25|2354|2305.25|2304|38324756
1480568400000|2016-12-01 05:00:00|2304.25|2302.5|2194.25|2190.75|2304.25|2303|2119.25|2119|89335044
1480654800000|2016-12-02 05:00:00|2162.25|2151.5|2213|2211|2220.5|2218.5|2129.75|2127.5|42994772
1480914000000|2016-12-05 05:00:00|2252.75|2248.25|2297.25|2296.25|2315.25|2315|2225.25|2225|46735748
1481000400000|2016-12-06 05:00:00|2308.25|2306|2335|2331|2343.25|2342.75|2290.25|2289.25|43748156
1481086800000|2016-12-07 05:00:00|2323.75|2318.75|2379|2374.75|2382.75|2382.5|2304.5|2302.5|43427904
1481173200000|2016-12-08 05:00:00|2380|2380|2338.25|2335|2415.5|2414|2327|2326|33677320
1481259600000|2016-12-09 05:00:00|2356|2352|2296.25|2294.75|2357|2355|2268.25|2267.5|34031180
1481518800000|2016-12-12 05:00:00|2246|2240.25|2240.25|2239.75|2249.25|2247|2189.5|2188.5|53553596
1481605200000|2016-12-13 05:00:00|2255|2253.75|2280.25|2279.25|2307.5|2307.25|2252.5|2250|33926700
1481691600000|2016-12-14 05:00:00|2314.75|2310|2411.75|2411|2428|2427|2289.25|2288.75|88224388
1481778000000|2016-12-15 05:00:00|2425.5|2419.25|2470|2467.5|2498.5|2498|2416.5|2414.75|67059744
1481864400000|2016-12-16 05:00:00|2496|2495.75|2488.75|2442.75|2517.5|2516.25|2442.25|2437.5|93527544
1482123600000|2016-12-19 05:00:00|2497.5|2491|2542.75|2541.5|2561.25|2560.5|2475.25|2475|68184556
1482210000000|2016-12-20 05:00:00|2615|2612.5|2631.25|2630|2653.25|2652.75|2604|2602.75|76857488
1482296400000|2016-12-21 05:00:00|2642.25|2638|2646.25|2645.5|2648.75|2648.5|2593.5|2592.75|52746884
1482382800000|2016-12-22 05:00:00|2670.25|2670|2678.25|2677.5|2721.75|2721.5|2663.25|2663|65437572
1482469200000|2016-12-23 05:00:00|2660|2658.5|2745.75|2744.25|2746|2745.75|2657|2656.75|59900244
1482814800000|2016-12-27 05:00:00|2804.5|2800.75|2933.25|2932.75|2934|2933.25|2782.75|2780.5|109382772
1482901200000|2016-12-28 05:00:00|2992|2990|2733.75|2730.75|2998.25|2997.75|2717.5|2717.25|208166424
1482987600000|2016-12-29 05:00:00|2618.75|2617|2786.25|2780.5|2787.25|2785.5|2572.25|2570|200462712
1483074000000|2016-12-30 05:00:00|2783.75|2780.25|2668.75|2666.5|2798|2796.5|2658|2657.5|111442096
1483419600000|2017-01-03 05:00:00|2610.5|2606.75|2550.75|2549.75|2659.5|2658.5|2485.25|2484|135713508
1483506000000|2017-01-04 05:00:00|2585.5|2585|2610|2608.75|2637.5|2637.25|2538.5|2538|110497056
1483592400000|2017-01-05 05:00:00|2615|2609|2543.75|2543.25|2646|2645.5|2527|2526.25|89125632
1483678800000|2017-01-06 05:00:00|2565|2557.5|2578.25|2576|2606.25|2606|2531|2530|65762488
1483938000000|2017-01-09 05:00:00|2590|2583.25|2682.5|2681.5|2700|2699.75|2589.5|2583.25|84822192
1484024400000|2017-01-10 05:00:00|2695.25|2694|2662.25|2660.5|2729.75|2728.5|2640.75|2640.5|71267372
1484110800000|2017-01-11 05:00:00|2653|2647.75|2628.75|2627.75|2655|2654.75|2604|2603.75|45678636
1484197200000|2017-01-12 05:00:00|2609.75|2605.75|2586.75|2583.75|2617.75|2613.75|2541|2540.25|57308212
1484283600000|2017-01-13 05:00:00|2591.5|2590|2586.25|2582.75|2625|2624.75|2577.25|2576.25|41411480
1484629200000|2017-01-17 05:00:00|2580|2573|2528|2526.75|2581.25|2579|2514.5|2514.25|50155020
1484715600000|2017-01-18 05:00:00|2508|2505.75|2574.75|2572.75|2580.75|2579.75|2479.25|2477.75|49468512
1484802000000|2017-01-19 05:00:00|2582.25|2577.5|2629.5|2628.75|2661.5|2661.25|2575|2574.5|57848580
1484888400000|2017-01-20 05:00:00|2652|2643.75|2600.25|2599|2670|2669.25|2578.5|2577.75|44316236
1485147600000|2017-01-23 05:00:00|2595|2592.25|2627.25|2627|2647.75|2646.5|2593.25|2592.25|31701108
1485234000000|2017-01-24 05:00:00|2639|2638.25|2683.5|2682.5|2689.5|2689.25|2623.5|2622.5|38786576
1485320400000|2017-01-25 05:00:00|2726.75|2722.5|2694.75|2694|2732.5|2732.25|2659.5|2658.25|47318344
1485406800000|2017-01-26 05:00:00|2698.75|2688.25|2741.25|2740.5|2749|2748.25|2668.75|2667.5|41618656
1485493200000|2017-01-27 05:00:00|2749.75|2743.75|2794.5|2794|2797.25|2797|2722.5|2721.25|42839824
1485752400000|2017-01-30 05:00:00|2776.5|2772.5|2751|2749.75|2776.5|2775|2698.5|2697.75|44934492
1485838800000|2017-01-31 05:00:00|2725|2720|2729.5|2726.75|2751.25|2749.75|2705.75|2705|32309128
1485925200000|2017-02-01 05:00:00|2765|2761|2849|2847.5|2849.5|2849.25|2747.25|2746.5|53268784
1486011600000|2017-02-02 05:00:00|2832.75|2832.5|2885.25|2884.5|2893.75|2893.25|2802.5|2801.5|43362856
1486098000000|2017-02-03 05:00:00|2890|2885|2859.5|2858.75|2898|2897.25|2848.25|2847.5|33640056
1486357200000|2017-02-06 05:00:00|2852.5|2850|2932.75|2932.5|2933.25|2932.5|2850.25|2850|44305732
1486443600000|2017-02-07 05:00:00|2967.5|2965|2979.25|2977.75|3023|3022|2948.75|2947.5|67437188
1486530000000|2017-02-08 05:00:00|2960|2957.25|2965.75|2964.75|2982.75|2982.5|2910.5|2909.25|39725692
1486616400000|2017-02-09 05:00:00|2974.5|2971.25|2914.5|2907.5|2976.5|2976.25|2890.25|2890|60879892
1486702800000|2017-02-10 05:00:00|2999.75|2997.75|2841.25|2838.75|3017.75|3017.25|2816|2815|146984152
1486962000000|2017-02-13 05:00:00|2837.25|2834.25|2709.25|2708.25|2849.5|2848.75|2705.75|2705|106645136
1487048400000|2017-02-14 05:00:00|2700|2696.75|2719.5|2718|2753.75|2753.25|2657.5|2657|76762744
1487134800000|2017-02-15 05:00:00|2722|2722.5|2725.5|2723.25|2745|2744.75|2695.25|2694|33787740
1487221200000|2017-02-16 05:00:00|2737.25|2729.25|2681.25|2680.75|2737.25|2735|2642.25|2641.25|59002096
1487307600000|2017-02-17 05:00:00|2668|2666|2681|2680|2685.25|2684.75|2621|2619.75|50341648
1487653200000|2017-02-21 05:00:00|2707.25|2706.5|2777.25|2776.5|2780.75|2780.5|2706.75|2705.75|47307928
1487739600000|2017-02-22 05:00:00|2785.75|2785.5|2769.75|2768.5|2795.75|2794.75|2750.5|2749.5|37192808
1487826000000|2017-02-23 05:00:00|2637.5|2636.5|2512|2511.25|2659.75|2658.5|2492.25|2492|143304720
1487912400000|2017-02-24 05:00:00|2429|2426.25|2536.5|2534.5|2550|2549.75|2393|2392.5|90636752
1488171600000|2017-02-27 05:00:00|2557.5|2554.5|2610.75|2610|2625.75|2625.25|2539.75|2539|61743580
1488258000000|2017-02-28 05:00:00|2620.5|2617|2539|2534.25|2630|2629.25|2519.5|2519.25|55679304
1488344400000|2017-03-01 05:00:00|2592.5|2588.25|2570|2569.25|2609.25|2609|2528.5|2527.5|44025792
1488430800000|2017-03-02 05:00:00|2557.25|2552.75|2475.5|2474.5|2571|2570.25|2472.5|2472.25|63725936
1488517200000|2017-03-03 05:00:00|2465|2464|2461.5|2460|2469.25|2468.75|2406.25|2405.5|78568400
1488776400000|2017-03-06 05:00:00|2426.25|2424.75|2442|2441.25|2452.5|2452.25|2379.5|2379.25|81843408
1488862800000|2017-03-07 05:00:00|2441.25|2440.25|2468.75|2467|2488.25|2488|2429.25|2428.5|55087968
1488949200000|2017-03-08 05:00:00|2518.75|2517.5|2464.5|2463.5|2532.5|2531.5|2462|2461.75|55606076
1489035600000|2017-03-09 05:00:00|2450|2448.75|2463.75|2463|2486.25|2486|2435.25|2435|40863548
1489122000000|2017-03-10 05:00:00|2494|2490.5|2478|2477.25|2502.25|2501.75|2459.75|2459.5|44110080
1489377600000|2017-03-13 04:00:00|2489.75|2487.5|2546.25|2546|2556.25|2556|2488.5|2487.5|69406708
1489464000000|2017-03-14 04:00:00|2561.5|2557.5|2544.75|2543.75|2568.75|2568|2511.75|2511.5|46402160
1489550400000|2017-03-15 04:00:00|2554.5|2552.5|2564.75|2562.75|2574.75|2574.75|2508.25|2508|55511460
1489636800000|2017-03-16 04:00:00|2575|2574|2595.5|2594.75|2595.75|2595.5|2560.75|2560.25|47408792
1489723200000|2017-03-17 04:00:00|2613.25|2613|2652.25|2650.75|2653|2652.75|2595.5|2595.25|88085504
1489982400000|2017-03-20 04:00:00|2671|2668.75|2736.75|2736.25|2740.25|2739.75|2653.75|2653.25|68057776
1490068800000|2017-03-21 04:00:00|2719.75|2718.75|2649.25|2647.5|2749.5|2749|2639.75|2639.5|81348544
1490155200000|2017-03-22 04:00:00|2641.75|2638.75|2702.5|2701|2706.75|2706.25|2633|2632.5|56551232
1490241600000|2017-03-23 04:00:00|2695|2692.5|2677.75|2677|2714.25|2713.5|2668|2667.5|45668932
1490328000000|2017-03-24 04:00:00|2724.25|2722.75|2687.75|2686.5|2732.25|2731.5|2661.25|2660.25|38817920
1490587200000|2017-03-27 04:00:00|2641.75|2638|2707.25|2706|2710.25|2710|2591.75|2588.75|45160768
1490673600000|2017-03-28 04:00:00|2709.25|2706.25|2693|2691.25|2722.5|2722.25|2682|2681.75|37741788
1490760000000|2017-03-29 04:00:00|2699.75|2693|2683.75|2682.5|2712.5|2711.75|2681.5|2681|32128452
1490846400000|2017-03-30 04:00:00|2691|2690|2735|2734.25|2750|2749.75|2685.5|2684.5|47017896
1490932800000|2017-03-31 04:00:00|2730|2725.25|2724.25|2722.5|2747.5|2747|2710.5|2710|40440832
1491192000000|2017-04-03 04:00:00|2723.25|2720.5|2710|2708.5|2741.25|2740.5|2685.5|2685.25|39796896
1491278400000|2017-04-04 04:00:00|2579.5|2575.5|2519.5|2518|2610.75|2609.75|2508.75|2508.5|112647032
1491364800000|2017-04-05 04:00:00|2503.25|2499.75|2501.25|2499.5|2559.5|2559.25|2487.75|2487.5|68027684
1491451200000|2017-04-06 04:00:00|2507.25|2505.75|2519.25|2518.75|2531.25|2531|2461|2460.25|58127488
1491537600000|2017-04-07 04:00:00|2528|2525|2508.75|2507.5|2543.25|2542.75|2493.25|2493|37864284
1491796800000|2017-04-10 04:00:00|2507.75|2505.5|2444.25|2443.5|2516.25|2515.5|2440.25|2440|59399972
1491883200000|2017-04-11 04:00:00|2416.25|2412.5|2453.75|2452.25|2472.5|2472.25|2409.5|2408.75|54702656
1491969600000|2017-04-12 04:00:00|2455|2453|2432.25|2431.5|2467.5|2467.25|2427.75|2427.5|36783440
1492056000000|2017-04-13 04:00:00|2411.5|2407|2387.75|2387|2430.5|2430.25|2387.5|2386.5|45630108
1492401600000|2017-04-17 04:00:00|2401.25|2397.75|2481|2480.25|2481|2480.75|2395.5|2395|45275768
1492488000000|2017-04-18 04:00:00|2466.25|2465|2482.25|2481.5|2488.5|2488.25|2440.25|2440|32927116
1492574400000|2017-04-19 04:00:00|2500|2497.75|2492.5|2491.75|2524.5|2524.25|2485.5|2485.25|34373308
1492660800000|2017-04-20 04:00:00|2508.75|2501.25|2531.75|2531|2536.25|2536|2485.25|2485|36151768
1492747200000|2017-04-21 04:00:00|2523|2520|2542|2541.5|2544.75|2544.5|2510.5|2508.25|29947688
1493006400000|2017-04-24 04:00:00|2574.75|2571.5|2574.25|2573.5|2587|2586.75|2553|2552.75|32213144
1493092800000|2017-04-25 04:00:00|2588.75|2584|2619|2618.5|2633.25|2633|2567.5|2566.75|32439972
1493179200000|2017-04-26 04:00:00|2632.5|2631.5|2600.75|2600|2635|2634.25|2598.75|2598.5|28835608
1493265600000|2017-04-27 04:00:00|2608.75|2604|2641.5|2640.5|2649.75|2649.5|2590.75|2589.75|27809528
1493352000000|2017-04-28 04:00:00|2637.25|2634|2607.5|2605.75|2641|2640.75|2602|2601.75|28831428
1493611200000|2017-05-01 04:00:00|2619.5|2612.75|2667|2666|2671.25|2671|2611.5|2610|25977936
1493697600000|2017-05-02 04:00:00|2643.75|2636.75|2587.25|2586|2643.75|2637.75|2564|2563.75|55319112
1493784000000|2017-05-03 04:00:00|2577.5|2574.25|2606.75|2605.5|2616|2615.5|2565.25|2565|29921644
1493870400000|2017-05-04 04:00:00|2612.5|2609.75|2596.5|2595|2624.5|2622.5|2588.5|2588|18651892
1493956800000|2017-05-05 04:00:00|2595.75|2581.75|2597|2595.5|2604.5|2603.5|2569|2568.75|19645596
1494216000000|2017-05-08 04:00:00|2608.75|2604.25|2569.75|2569|2610|2608.75|2557.75|2557.5|31596808
1494302400000|2017-05-09 04:00:00|2581.25|2575|2573.5|2572.5|2623.25|2622.75|2567|2566.25|48427548
1494388800000|2017-05-10 04:00:00|2859|2856|3032.75|3032.25|3045.5|3045.25|2851.5|2851.25|173069328
1494475200000|2017-05-11 04:00:00|3007|3001.25|3165|3162.5|3260.75|3260.5|2998|2997.75|174668112
1494561600000|2017-05-12 04:00:00|3168.25|3162.5|3197.5|3197|3240|3239.25|3144.5|3144.25|85831844
1494820800000|2017-05-15 04:00:00|3237.5|3236|3359.75|3356.75|3360.5|3360|3236.5|3234.25|97104656
1494907200000|2017-05-16 04:00:00|3409.25|3407.5|3421.25|3419|3436|3431.75|3334.5|3334|101443740
1494993600000|2017-05-17 04:00:00|3352.5|3344.25|3196|3189.75|3371.5|3371|3189.5|3188.75|115105252
1495080000000|2017-05-18 04:00:00|3245|3235.25|3327.75|3325.75|3336|3335.5|3176.5|3176.25|103132600
1495166400000|2017-05-19 04:00:00|3427.5|3423.75|3401|3397.75|3455.75|3455.5|3380.75|3380.25|92247780
1495425600000|2017-05-22 04:00:00|3444.5|3440|3473|3471.75|3487|3486.75|3433.75|3432.75|77303376
1495512000000|2017-05-23 04:00:00|3492.25|3488.75|3426.75|3425.75|3494.75|3493.75|3393|3392.75|60328944
1495598400000|2017-05-24 04:00:00|3526.75|3516|3464.25|3462.5|3526.75|3524.75|3452.5|3451.5|73101060
1495684800000|2017-05-25 04:00:00|3500|3493.25|3457.5|3455.5|3501.25|3500|3411.25|3411|54838940
1495771200000|2017-05-26 04:00:00|3449.25|3444.25|3547|3545|3547|3546|3428.5|3427.75|71879448
1496116800000|2017-05-30 04:00:00|3592.5|3588.75|3622|3621|3657.5|3657|3578.25|3577.5|79821764
1496203200000|2017-05-31 04:00:00|3667.75|3666.25|3609|3608|3675|3673.5|3552.5|3550.75|70756856
1496289600000|2017-06-01 04:00:00|3623.75|3620|3609|3607|3626|3624.25|3563|3563|42648000
1496376000000|2017-06-02 04:00:00|3606.5|3604.5|3590.5|3588.75|3632.5|3631.5|3585.5|3585|42096504
1496635200000|2017-06-05 04:00:00|3575|3571|3700.75|3699.5|3713.5|3713|3572.75|3569|75204632
1496721600000|2017-06-06 04:00:00|3696|3695|3684|3681.25|3742.25|3742|3670.5|3670|69682664
1496808000000|2017-06-07 04:00:00|3707.5|3705.75|3728.5|3728|3746.75|3746|3693.25|3692.5|55212304
1496894400000|2017-06-08 04:00:00|3841.5|3841|4000|3998|4000|3999.75|3795.75|3794.75|100971444
1496980800000|2017-06-09 04:00:00|4121.75|4118.75|3739.75|3737.75|4212.5|4211.25|3569|3568.75|335246592
1497240000000|2017-06-12 04:00:00|3644.75|3637.5|3749.25|3748.25|3792.5|3791.5|3552.75|3552.5|149761248
1497326400000|2017-06-13 04:00:00|3862.5|3858.75|3785.5|3783.75|3869.25|3867.5|3643.75|3642.25|149555980
1497412800000|2017-06-14 04:00:00|3792.5|3787.5|3794.5|3792.5|3851.5|3851|3714|3712.5|108908268
1497499200000|2017-06-15 04:00:00|3674.75|3671.5|3810|3807.75|3840|3839.5|3664|3662.5|86462640
1497585600000|2017-06-16 04:00:00|3826.25|3818.5|3791|3787.5|3867.5|3865.75|3757.25|3756|79194980
1497844800000|2017-06-19 04:00:00|3848.5|3840.25|3933|3932.25|3938.25|3938|3832.5|3831.5|67376904
1497931200000|2017-06-20 04:00:00|3987.5|3984|3928|3925|4043.5|4043.25|3923.5|3922.75|98077024
1498017600000|2017-06-21 04:00:00|3968|3965|3988|3985|3990.5|3990.25|3893.75|3892.5|62167468
1498104000000|2017-06-22 04:00:00|3995|3986.25|3959.75|3957.75|4008.75|4007.75|3936.5|3935|41715608
1498190400000|2017-06-23 04:00:00|3968.25|3967|3846.25|3845|3983|3980.75|3830.75|3830.25|91103208
1498449600000|2017-06-26 04:00:00|3890.75|3887.5|3804.75|3803|3915.5|3914.75|3710.25|3708.25|97180560
1498536000000|2017-06-27 04:00:00|3800|3790|3665|3664.5|3800|3793.5|3659.75|3659|88212636
1498622400000|2017-06-28 04:00:00|3737.5|3735.5|3793.75|3793.25|3798.5|3798|3645|3643.75|84182996
1498708800000|2017-06-29 04:00:00|3765.25|3759.5|3667.75|3667|3768|3765.25|3604.25|3601.75|89878868
1498795200000|2017-06-30 04:00:00|3682.5|3675|3614.75|3612.75|3698.25|3697.75|3588.25|3587.75|61235396
1499054400000|2017-07-03 04:00:00|3627|3626.25|3483|3480.75|3641.75|3640.5|3465|3464.5|62011696
1499227200000|2017-07-05 04:00:00|3547.5|3544.5|3577.25|3575.75|3605.5|3604.75|3529.75|3527.75|71539296
1499313600000|2017-07-06 04:00:00|3547.5|3542.5|3587.75|3585|3634.75|3634.25|3494.75|3494|66524516
1499400000000|2017-07-07 04:00:00|3645.75|3644|3669|3667.25|3687.5|3687.25|3622|3621.25|58791564
1499659200000|2017-07-10 04:00:00|3743.5|3741.5|3842.25|3841.25|3850|3849.5|3718|3717|84436416
1499745600000|2017-07-11 04:00:00|3846.5|3842.5|3897.25|3895.5|3904.75|3903.5|3804|3803.25|65518584
1499832000000|2017-07-12 04:00:00|3955|3952.5|4065|4061.75|4075|4074.75|3914.75|3913.75|103103656
1499918400000|2017-07-13 04:00:00|4079.25|4070.25|4015.75|4015|4157.5|4157|3971.25|3968.75|124410216
1500004800000|2017-07-14 04:00:00|4047.25|4031.25|4125|4122.5|4125|4124.75|4026|4025|86083448
1500264000000|2017-07-17 04:00:00|4158.75|4158.25|4106.5|4106|4187.5|4186|4044.25|4043.75|81881496
1500350400000|2017-07-18 04:00:00|4052.25|4044.5|4151|4148.25|4163.75|4163|4035|4032.5|69063528
1500436800000|2017-07-19 04:00:00|4160.25|4158.5|4127.75|4124.25|4185.25|4184.75|4116|4115.25|58749128
1500523200000|2017-07-20 04:00:00|4150|4143|4188|4187.25|4188|4187.25|4098.5|4097.75|64287300
1500609600000|2017-07-21 04:00:00|4169.75|4162.75|4202.25|4199|4232.75|4232.25|4153.25|4152.25|57973068
1500868800000|2017-07-24 04:00:00|4208.25|4206.75|4154.25|4153.5|4220|4219.5|4143.75|4143|56464364
1500955200000|2017-07-25 04:00:00|4137.25|4124.75|4134.5|4130.5|4148.25|4147.75|4090.75|4089.25|43354920
1501041600000|2017-07-26 04:00:00|4192|4187.75|4181.5|4180|4248.25|4247.25|4146.5|4146.25|57635384
1501128000000|2017-07-27 04:00:00|4206.75|4203.75|4044.75|4041.5|4218.75|4217.5|3940|3938.75|66863608
1501214400000|2017-07-28 04:00:00|4007|4003|4111|4107.75|4134.5|4133.25|3982.75|3981.25|44536360
1501473600000|2017-07-31 04:00:00|4125|4120.25|4063.75|4062.5|4160|4158.25|4016.25|4015.25|49322684
1501560000000|2017-08-01 04:00:00|4056|4050.25|4113.5|4111|4114.25|4113.5|4027.25|4025|37400804
1501646400000|2017-08-02 04:00:00|4144.5|4140|4109.75|4106.5|4148.25|4146.75|4032.25|4031.5|41491396
1501732800000|2017-08-03 04:00:00|4110.25|4096.5|4163.5|4161.5|4166|4165.5|4094|4092|38463684
1501819200000|2017-08-04 04:00:00|4184.5|4183.5|4180.75|4178.25|4251.75|4251.5|4162.75|4162|53092316
1502078400000|2017-08-07 04:00:00|4212.25|4210|4308.5|4307.5|4309.25|4309|4204|4200.5|63827352
1502164800000|2017-08-08 04:00:00|4350|4347.25|4258.5|4256.25|4365|4363.5|4218.75|4217.75|65710932
1502251200000|2017-08-09 04:00:00|4211.5|4210.75|4303.5|4302|4303.75|4303|4192.5|4191.75|45699892
1502337600000|2017-08-10 04:00:00|4310|4304|4125.5|4112.5|4316.75|4315.5|4109|4108.25|91200376
1502424000000|2017-08-11 04:00:00|3929|3925|3899.5|3897|3975|3974.25|3824|3822.5|124739112
1502683200000|2017-08-14 04:00:00|3993.75|3991.75|4213|4210|4214|4213.25|3991|3989.25|114114020
1502769600000|2017-08-15 04:00:00|4229.5|4223.5|4178|4173.5|4242|4239.75|4141.25|4139.75|68175556
1502856000000|2017-08-16 04:00:00|4198.75|4197|4129|4128.25|4214|4212.25|4097.25|4095.75|52935804
1502942400000|2017-08-17 04:00:00|4120|4112.5|4039.25|4036.25|4137.5|4136.25|4035|4034.25|44471820
1503028800000|2017-08-18 04:00:00|4092.25|4075|4040|4037.5|4109.5|4108.25|3991.5|3990.5|53126780
1503288000000|2017-08-21 04:00:00|4061|4052.75|3978.75|3976.75|4074.75|4072.25|3935.75|3934.25|54384480
1503374400000|2017-08-22 04:00:00|4012.5|4002.5|4064.25|4061.25|4069|4068.5|3993.5|3992.5|39897688
1503460800000|2017-08-23 04:00:00|4031.25|4028|4145.5|4144|4156.25|4156|4022.5|4021|49230560
1503547200000|2017-08-24 04:00:00|4181.25|4177.5|4130.5|4128.75|4182|4181.25|4104.75|4102.75|41879968
1503633600000|2017-08-25 04:00:00|4154.25|4152.75|4096.25|4093.75|4165|4164.25|4089.25|4088.75|30574652
1503892800000|2017-08-28 04:00:00|4115|4110|4125|4124|4126.5|4126.25|4058.5|4058|32834712
1503979200000|2017-08-29 04:00:00|4064|4062.75|4117.75|4117.25|4140|4139|4058.25|4056.25|27612948
1504065600000|2017-08-30 04:00:00|4140|4137.5|4142|4140.25|4153.5|4152.25|4107|4106.5|33066412
1504152000000|2017-08-31 04:00:00|4164.25|4162.5|4236.25|4234.75|4240|4239.5|4155.5|4155|52262972
1504238400000|2017-09-01 04:00:00|4249.5|4247.5|4262.25|4259.25|4297.5|4297.25|4240.25|4239.75|39360328
1504584000000|2017-09-05 04:00:00|4202.75|4197.5|4147.75|4146|4214.75|4214.25|4089.75|4089|62555664
1504670400000|2017-09-06 04:00:00|4184.75|4175.5|4146.75|4144.5|4195|4194.75|4111.25|4110|34507928
1504756800000|2017-09-07 04:00:00|4165|4160|4166|4163|4197.25|4196.75|4124.25|4123.25|31648600
1504843200000|2017-09-08 04:00:00|4159.75|4150.5|4093.75|4092|4168.5|4167|4068|4067.5|43584868
1505102400000|2017-09-11 04:00:00|4138.5|4137.5|4224.5|4222|4236|4235.75|4133.5|4131.25|49327868
1505188800000|2017-09-12 04:00:00|4251.25|4243.75|4240.75|4239.5|4251.25|4249.75|4175|4174.25|35945816
1505275200000|2017-09-13 04:00:00|4214|4206.5|4259.75|4258.75|4288.75|4288|4182.25|4182|47616428
1505361600000|2017-09-14 04:00:00|4220.5|4212.75|4235.75|4232.5|4314.25|4313.75|4196.5|4195|45769296
1505448000000|2017-09-15 04:00:00|4330.5|4316.25|4502.75|4502.5|4502.75|4502.5|4318.25|4316.25|120707796
1505707200000|2017-09-18 04:00:00|4628|4624.5|4690|4687.25|4780|4779.25|4622.75|4621.5|148405488
1505793600000|2017-09-19 04:00:00|4642.75|4637.5|4684.75|4682.75|4746.5|4746|4616|4614.25|77479072
1505880000000|2017-09-20 04:00:00|4687.25|4686.25|4647.25|4646.5|4735.5|4733.75|4606.5|4605|58799940
1505966400000|2017-09-21 04:00:00|4541.25|4540|4520|4518.75|4567.75|4566.5|4440.75|4440|92899260
1506052800000|2017-09-22 04:00:00|4506.25|4505|4476|4472|4557.75|4557.25|4465.25|4465|42969380
1506312000000|2017-09-25 04:00:00|4441.75|4441.25|4273.75|4273.25|4445|4444.5|4254.5|4254|68999252
1506398400000|2017-09-26 04:00:00|4411.25|4409.25|4299|4298.75|4467.5|4466.25|4259.5|4258.75|94972596
1506484800000|2017-09-27 04:00:00|4391|4387.5|4393.25|4392.5|4406.75|4406.75|4319.5|4318.75|60599524
1506571200000|2017-09-28 04:00:00|4400.75|4400|4391.75|4391.5|4405.75|4404|4344.75|4344|34654468
1506657600000|2017-09-29 04:00:00|4485|4475|4466.75|4466.5|4493.25|4492.75|4431.5|4431.25|50491548
1506916800000|2017-10-02 04:00:00|4528.5|4520|4474.75|4472.25|4549.75|4549|4425.25|4425|43421096
1507003200000|2017-10-03 04:00:00|4488.5|4481.5|4486.25|4483.5|4514.5|4513.75|4440.25|4439|34806336
1507089600000|2017-10-04 04:00:00|4492.5|4485|4521.75|4520.75|4544.25|4543.75|4455|4453.5|36995004
1507176000000|2017-10-05 04:00:00|4547|4543.75|4521|4517.5|4550|4549.5|4489.5|4488.75|37996212
1507262400000|2017-10-06 04:00:00|4482.25|4477.5|4532.25|4532|4546.25|4545.75|4475.5|4475|26918000
1507521600000|2017-10-09 04:00:00|4570.5|4566.25|4636|4634|4668.25|4667.5|4552.5|4550.5|48734032
1507608000000|2017-10-10 04:00:00|4785.75|4779.5|4723.5|4723|4823|4822.5|4682|4681.25|81670228
1507694400000|2017-10-11 04:00:00|4740|4734|4774.25|4772.75|4775|4774.75|4693.75|4693.5|45923344
1507780800000|2017-10-12 04:00:00|4781.25|4776.5|4778|4775|4827.25|4826.5|4749|4748.25|45813396
1507867200000|2017-10-13 04:00:00|4842.5|4837.5|4865.75|4864.5|4875|4874.5|4792.5|4791.25|54759288
1508126400000|2017-10-16 04:00:00|4895|4891|4949.5|4947.25|4951.25|4951|4831.25|4831|49319420
1508212800000|2017-10-17 04:00:00|4930.25|4925|4945.5|4942.25|4972.75|4972.25|4908.75|4908.25|41071740
1508299200000|2017-10-18 04:00:00|4953.5|4952.5|4940.25|4937.25|4953.5|4952.5|4834.5|4833|50878588
1508385600000|2017-10-19 04:00:00|4864|4856.25|4945.5|4944.5|4950|4949.5|4812.25|4810.75|50639000
1508472000000|2017-10-20 04:00:00|4969.5|4962.5|4921.75|4921.5|4990|4988.5|4913.5|4913.25|37830624
1508731200000|2017-10-23 04:00:00|4943.75|4937.5|4916.25|4915.25|4971.25|4970.75|4896|4895|36239228
1508817600000|2017-10-24 04:00:00|4925|4920|4968|4965.75|4968.75|4968|4899.5|4898.5|35728972
1508904000000|2017-10-25 04:00:00|4929.25|4925.5|4842|4840.25|4980.5|4980.25|4780|4779|73099212
1508990400000|2017-10-26 04:00:00|4874.75|4863.75|4892.25|4890|4904.5|4903|4846.5|4845|26896832
1509076800000|2017-10-27 04:00:00|4945|4932.5|5043.5|5042.75|5046.75|5046|4919.5|4918.75|48452280
1509336000000|2017-10-30 04:00:00|5047|5044|5096.25|5093.25|5152.5|5151.25|5032.75|5030.5|43385440
1509422400000|2017-10-31 04:00:00|5128.5|5127.5|5170.25|5168.75|5197.5|5196.25|5125|5118.75|32932496
1509508800000|2017-11-01 04:00:00|5233.75|5228.5|5180.75|5179.5|5249.5|5247.5|5116.75|5115|43238512
1509595200000|2017-11-02 04:00:00|5157.5|5148.25|5148.75|5147.75|5195.5|5194|5091.75|5091.25|28009544
1509681600000|2017-11-03 04:00:00|5177.75|5175|5217|5216.75|5217|5216.75|5134.5|5133|29251880
1509944400000|2017-11-06 05:00:00|5179.25|5177.75|5241.75|5240|5249.5|5248.75|5168.75|5167.5|32407052
1510030800000|2017-11-07 05:00:00|5263.5|5252.75|5302.75|5298.75|5322.5|5321.75|5252|5250.25|36288592
1510117200000|2017-11-08 05:00:00|5298|5295|5230.25|5226.75|5300|5297.5|5183|5181|44979472
1510203600000|2017-11-09 05:00:00|5131.5|5125|5131.5|5128.75|5158.5|5157.5|5009.5|5009.25|66859672
1510290000000|2017-11-10 05:00:00|5329.75|5327|5404|5400|5466.75|5465|5295|5290|105999868
1510549200000|2017-11-13 05:00:00|5403.75|5402.75|5315.75|5314.5|5429.75|5428.25|5306.5|5306.25|47877348
1510635600000|2017-11-14 05:00:00|5322.25|5321.25|5354.5|5354.25|5370|5369.25|5281.25|5280.75|42648760
1510722000000|2017-11-15 05:00:00|5306|5293.25|5249.5|5249|5306|5297.5|5195.5|5195|40541068
1510808400000|2017-11-16 05:00:00|5325|5325|5290.5|5289.25|5355|5354.5|5281.5|5281|33726200
1510894800000|2017-11-17 05:00:00|5343.25|5340.75|5283.75|5283|5383.5|5382.5|5269.25|5268.75|39654912
1511154000000|2017-11-20 05:00:00|5303.75|5296.25|5350.75|5350|5364.25|5363.25|5263.5|5262.5|31183560
1511240400000|2017-11-21 05:00:00|5392.25|5391.25|5400.25|5399.25|5413.25|5412.75|5361.75|5360|32729788
1511326800000|2017-11-22 05:00:00|5418.5|5416.75|5373.25|5372|5419.75|5418.25|5340.75|5340|27072996
1511499600000|2017-11-24 05:00:00|5395|5389.75|5424|5423.75|5425.25|5424.5|5368.5|5365|14857220
1511758800000|2017-11-27 05:00:00|5433.75|5432.5|5354|5352.5|5434|5433.75|5350.25|5350.25|32533004
1511845200000|2017-11-28 05:00:00|5368.75|5366.5|5268.25|5267.25|5368.75|5366.5|5206.75|5205.5|41707060
1511931600000|2017-11-29 05:00:00|5254|5250|4910.5|4908.5|5255|5253|4782|4780.75|118557472
1512018000000|2017-11-30 05:00:00|4981.75|4979.25|5017.5|5011.75|5067|5065.5|4916.25|4915.75|68936640
1512104400000|2017-12-01 05:00:00|4987.5|4982.5|4942.5|4941.25|5003.5|5001.5|4813|4811|54480596
1512363600000|2017-12-04 05:00:00|5001.25|4994|4666.75|4666|5007.5|5006.25|4614.75|4612.5|95447984
1512450000000|2017-12-05 05:00:00|4565.25|4556.5|4693.75|4692.5|4817.5|4816.5|4516.25|4514.5|77165268
1512536400000|2017-12-06 05:00:00|4642.25|4638.75|4732.25|4729.75|4753.5|4752.25|4623.5|4621|39814280
1512622800000|2017-12-07 05:00:00|4802.25|4794.5|4801.5|4799|4840|4838.5|4754.5|4753|42509736
1512709200000|2017-12-08 05:00:00|4853|4850|4788.25|4784.5|4870|4868.5|4779.5|4778.75|37626564
1512968400000|2017-12-11 05:00:00|4806.25|4797.5|4868|4866|4869.5|4869.25|4786.5|4785.5|32377072
1513054800000|2017-12-12 05:00:00|4830.25|4825.5|4771|4769.5|4846.25|4843.5|4747.5|4747|35871896
1513141200000|2017-12-13 05:00:00|4812.5|4797.5|4656|4653.75|4814.25|4812|4648|4646.75|47641784
1513227600000|2017-12-14 05:00:00|4654|4646.25|4663.75|4658.75|4733.75|4733.5|4616.5|4615|36283400
1513314000000|2017-12-15 05:00:00|4715.5|4696|4792.25|4787.75|4809.5|4809|4642.5|4641.5|56852960
1513573200000|2017-12-18 05:00:00|4846.25|4846|4949.75|4946.5|4950.75|4950.25|4800.5|4800|40759852
1513659600000|2017-12-19 05:00:00|4940|4937.25|4903.5|4899.75|4943.75|4941.25|4874.5|4874|32076500
1513746000000|2017-12-20 05:00:00|4943.75|4940|4920.75|4917.25|4952.25|4950.5|4865.25|4863.75|24396848
1513832400000|2017-12-21 05:00:00|4923.5|4919.25|4897.25|4896|4948.75|4947.75|4889.25|4888.5|25335632
1513918800000|2017-12-22 05:00:00|4862.25|4854.75|4883.25|4879.5|4891.75|4891.25|4782.5|4781.25|40946660
1514264400000|2017-12-26 05:00:00|4831.25|4818.75|4936.75|4935.25|4943.75|4943|4796.75|4795|29931380
1514350800000|2017-12-27 05:00:00|4924.75|4915.25|4929.5|4925.25|4999.5|4999|4910.25|4907.5|27912056
1514437200000|2017-12-28 05:00:00|4953.5|4949.75|4934.25|4931.25|4984.5|4984.25|4929.25|4928.75|20988836
1514523600000|2017-12-29 05:00:00|4965|4952.5|4839.75|4837.5|4965|4954.5|4837.75|4837.5|24130764
1514869200000|2018-01-02 05:00:00|4895|4889.25|4982.75|4982|4987.5|4984.25|4866.75|4858.75|28002900
1514955600000|2018-01-03 05:00:00|5104.5|5100|5314.25|5312|5342.5|5342.25|5097|5093.75|78217668
1515042000000|2018-01-04 05:00:00|5412.5|5407.5|5340.5|5337.5|5451.25|5450|5318.25|5317.25|47922988
1515128400000|2018-01-05 05:00:00|5354.75|5347.5|5386.25|5380.75|5422.75|5422|5277.75|5276.5|47788508
1515387600000|2018-01-08 05:00:00|5510|5500.25|5552|5548.5|5625|5624.75|5467.75|5464|70556952
1515474000000|2018-01-09 05:00:00|5556.25|5550|5549.75|5547.75|5596|5594.75|5466.75|5466|39524960
1515560400000|2018-01-10 05:00:00|5456.5|5452.5|5593.5|5590|5595.5|5595.25|5400.25|5400|47954652
1515646800000|2018-01-11 05:00:00|5624.75|5620|5602|5600.5|5657.5|5656|5583.75|5580.25|33136420
1515733200000|2018-01-12 05:00:00|5591.5|5588|5575|5566.75|5624.75|5623.5|5536|5533.5|29242940
1516078800000|2018-01-16 05:00:00|5603|5601.5|5637.25|5635.5|5688|5687.5|5602.5|5601.5|16984868
1516165200000|2018-01-17 05:00:00|5519.5|5517.25|5620.5|5616.5|5625.25|5624.75|5423.75|5422.5|44937060
1516251600000|2018-01-18 05:00:00|5597.25|5587.5|5611.25|5607.25|5666|5665.25|5568.5|5565.75|34697324
1516338000000|2018-01-19 05:00:00|5701.25|5695.5|5753|5751.5|5777.5|5776|5677.5|5675|47560732
1516597200000|2018-01-22 05:00:00|5762.25|5759.75|5827.5|5825|5838.75|5837|5703.75|5702.75|29204176
1516683600000|2018-01-23 05:00:00|5896.5|5891.5|5981.5|5978.25|5996.5|5994.75|5879.25|5877.5|28339120
1516770000000|2018-01-24 05:00:00|5983.75|5972.75|5898.5|5897|6007.25|6005.25|5841|5838.75|18796072
1516856400000|2018-01-25 05:00:00|5948.25|5941.25|5909|5907.75|5994|5992.5|5895.5|5894.25|32576000
1516942800000|2018-01-26 05:00:00|5967.5|5963.75|6082|6080.25|6082.25|6081.75|5941.5|5940|39639908
1517202000000|2018-01-29 05:00:00|6068.5|6062.75|6171.75|6168|6203.75|6201.5|6019.25|6015|33220052
1517288400000|2018-01-30 05:00:00|6030|6027.5|6068|6064.25|6162|6159|5963.75|5960.25|42026660
1517374800000|2018-01-31 05:00:00|6151.25|6138|6149|6146.25|6231.75|6230.5|6113|6110.75|34758980
1517461200000|2018-02-01 05:00:00|6040|6027.5|6072|6071|6172.75|6171.5|5950|5937.5|27774956
1517547600000|2018-02-02 05:00:00|6040|6005.75|5822.5|5816.5|6075|6005.75|5779.5|5778.75|36403560
1517806800000|2018-02-05 05:00:00|5786|5778.5|5225|5224.5|5830.75|5829.5|5126|5125|57370800
1517893200000|2018-02-06 05:00:00|5229.75|5200|5732.5|5717.5|5744.25|5742.5|5053|5050|52796156
1517979600000|2018-02-07 05:00:00|5699.75|5650|5710|5700|5874.5|5872.75|5612.5|5600.25|41360088
1518066000000|2018-02-08 05:00:00|5804|5710|5847.5|5846.25|6218.5|6218.25|5441.5|5437.75|69571700
1518152400000|2018-02-09 05:00:00|5845|5757.75|5812.5|5808|6072.5|6064.25|5439.25|5438|89266200
1518411600000|2018-02-12 05:00:00|5900|5812.5|5702.5|5694.75|5937.5|5925.5|5627|5625.75|53551288
1518498000000|2018-02-13 05:00:00|5700|5653.25|5830|5826|5863|5862.5|5634.25|5631.25|32861136
1518584400000|2018-02-14 05:00:00|5875|5815|6035.5|6033.75|6065|6064|5751.25|5750|41026968
1518670800000|2018-02-15 05:00:00|6125|6052.5|6178.75|6175|6209.25|6208.75|6040.75|6038|38875616
1518757200000|2018-02-16 05:00:00|6200|6183.25|6120|6110|6250|6248.75|6088.5|6086.75|33811340
1519102800000|2018-02-20 05:00:00|6175|6100|6246.75|6237.75|6297|6295.75|6025|6002.75|39808272
1519189200000|2018-02-21 05:00:00|6283|6175|6031.75|6021.5|6300|6299.75|6006.25|6002.5|47283860
1519275600000|2018-02-22 05:00:00|6114.5|6012.5|6087.5|6082.5|6142|6139|5989.5|5950|28518348
1519362000000|2018-02-23 05:00:00|6110|6075|6154.5|6148.25|6157.5|6156.25|6064|6062.75|23175780
1519621200000|2018-02-26 05:00:00|6200|6175|6165.5|6164|6212.5|6200|6103|6101.25|23732380
1519707600000|2018-02-27 05:00:00|6200|6152|6158.75|6156.75|6223.25|6222.5|6130|6107.75|26632328
1519794000000|2018-02-28 05:00:00|6187.5|6105|6075|6073.75|6202.5|6200.5|6039.75|6038|28931984
1519880400000|2018-03-01 05:00:00|6072|6037.5|5822.5|5815.75|6102.75|6100|5704.25|5702.5|52598288
1519966800000|2018-03-02 05:00:00|5862.5|5817.5|5915|5907.5|5921.25|5919.25|5546.75|5544|49230324
1520226000000|2018-03-05 05:00:00|5994.25|5900|5920|5912.5|5994.25|5931.25|5739|5737.75|35605804
1520312400000|2018-03-06 05:00:00|5928.25|5908.25|5931.25|5920.25|6073.5|6073|5887.5|5881.25|35351128
1520398800000|2018-03-07 05:00:00|5996|5930.25|6036.5|6030|6099.5|6098.5|5931.25|5893.5|31914068
1520485200000|2018-03-08 05:00:00|6082.5|6050|6037.5|6037|6082.5|6076.25|5985.75|5983.5|21766428
1520571600000|2018-03-09 05:00:00|6070|5977.5|6127.5|6122.5|6146.25|6145.5|6015|5977.5|28643888
1520827200000|2018-03-12 04:00:00|6175|6132.25|6269.5|6265|6325|6324.75|6153|6132.25|33921540
1520913600000|2018-03-13 04:00:00|6312|6267.25|6174.75|6170|6362.5|6362|6151.75|6150|34838540
1521000000000|2018-03-14 04:00:00|6175|6135.25|6228|6217.5|6264.75|6262.5|6156.75|6135.25|25177400
1521086400000|2018-03-15 04:00:00|6237.5|6225|6248.25|6246.25|6316|6314.75|6188.25|6187.5|22475680
1521172800000|2018-03-16 04:00:00|6275|6200|6256.25|6236.25|6281.25|6281|6212.25|6200|19607816
1521432000000|2018-03-19 04:00:00|6250|6212.75|6008.25|6000.25|6250|6229.75|5925.25|5925|39446500
1521518400000|2018-03-20 04:00:00|6079.5|6010|6245.25|6241|6279.25|6278.25|6016.5|6000|28595288
1521604800000|2018-03-21 04:00:00|6273.75|6200|6219.25|6218.75|6300|6298.75|6185|6183|25306124
1521691200000|2018-03-22 04:00:00|6242.5|6187.5|6007.5|6000.5|6242.5|6195|6002.5|6000.25|26887204
1521777600000|2018-03-23 04:00:00|6000.5|6000|5845|5832.5|6105|6095|5813.25|5812.5|37823056
1522036800000|2018-03-26 04:00:00|5900|5850|6120|6117.5|6121.25|6120|5899.75|5830|32529944
1522123200000|2018-03-27 04:00:00|6166|6127.5|5668.5|5660|6249.75|6249.5|5497|5495.25|76721168
1522209600000|2018-03-28 04:00:00|5638|5625|5556|5553.75|5750|5740|5425.25|5425|57350308
1522296000000|2018-03-29 04:00:00|5595|5556|5804.25|5800.25|5887.5|5886.75|5518.5|5517.5|54481264
1522641600000|2018-04-02 04:00:00|5822|5732.5|5537.5|5528|5866.25|5865.5|5442.25|5438.25|48316456
1522728000000|2018-04-03 04:00:00|5562.5|5550|5619|5612.75|5759|5758.25|5535|5533|37219300
1522814400000|2018-04-04 04:00:00|5608.75|5525.75|5681|5675|5681.25|5675|5331.25|5330|44045216
1522900800000|2018-04-05 04:00:00|5735|5725|5419|5407.5|5743|5741|5402.5|5400.25|38474952
1522987200000|2018-04-06 04:00:00|5500|5428|5367.25|5359|5540.25|5539.25|5328|5326.75|36946480
1523246400000|2018-04-09 04:00:00|5475|5400|5492.5|5485|5549.5|5547.25|5367.5|5363|28205992
1523332800000|2018-04-10 04:00:00|5592.25|5550|5712.5|5700|5735|5733.75|5561|5550|43308056
1523419200000|2018-04-11 04:00:00|5750|5675|5688.75|5686.25|5750|5722.25|5624.75|5623|24979588
1523505600000|2018-04-12 04:00:00|5701|5625|5884.75|5875|5886.25|5884.75|5658.75|5625|31228448
1523592000000|2018-04-13 04:00:00|5900|5865.5|5787.25|5783|5961.25|5960.5|5741.5|5738.75|28646428
1523851200000|2018-04-16 04:00:00|5794.75|5725|5811.25|5810|5874.75|5843.75|5694.25|5692|20242040
1523937600000|2018-04-17 04:00:00|5850|5739|5913.75|5906|5960|5959.5|5785.75|5739|24300928
1524024000000|2018-04-18 04:00:00|5950|5908.75|5926|5925|5981.25|5980|5820|5819|22737344
1524110400000|2018-04-19 04:00:00|5875|5852.5|5726|5720.25|5900|5865.75|5670.25|5669|25988040
1524196800000|2018-04-20 04:00:00|5777.5|5687.75|5722.5|5718.75|5803.25|5801.25|5687.5|5675|21468032
1524456000000|2018-04-23 04:00:00|5709.5|5666.5|5606.25|5600|5787.75|5787|5572.5|5570.25|21119596
1524542400000|2018-04-24 04:00:00|5625|5576.25|5557.5|5551.25|5720|5718.5|5465.5|5463.75|23163380
1524628800000|2018-04-25 04:00:00|5556.75|5525|5542.5|5535|5569.25|5567.5|5260.25|5257.5|32249088
1524715200000|2018-04-26 04:00:00|5537.5|5508.75|5714.5|5709|5718.75|5716.25|5512.5|5501|21616160
1524801600000|2018-04-27 04:00:00|5700|5687.5|5668.75|5661.25|5766|5756.75|5617|5615.25|22935696
1525060800000|2018-04-30 04:00:00|5700|5662.5|5625|5616.5|5725|5723.75|5604.25|5602.5|17812760
1525147200000|2018-05-01 04:00:00|5682|5622.5|5721|5705|5721.5|5715|5555.5|5553.25|14173596
1525233600000|2018-05-02 04:00:00|5726.75|5650|5651.25|5640|5750|5718.75|5633|5619|14732860
1525320000000|2018-05-03 04:00:00|5750|5737.5|5835|5832.5|5852|5851.5|5645.25|5642.5|25701596
1525406400000|2018-05-04 04:00:00|5875|5775|5982.5|5978.25|5985|5981.25|5780.75|5775|22932328
1525665600000|2018-05-07 04:00:00|6000|5950|6236.75|6229.5|6274.75|6274.5|6000|5950|38018416
1525752000000|2018-05-08 04:00:00|6229.25|6175|6268|6265|6272.5|6269.25|6169|6167.5|28883128
1525838400000|2018-05-09 04:00:00|6266.25|6250|6410|6405.5|6421.25|6419|6255.25|6250|30449012
1525924800000|2018-05-10 04:00:00|6425|6395|6313|6312.75|6615.5|6615|6257.75|6256.75|55631920
1526011200000|2018-05-11 04:00:00|6329.5|6314|6355|6353.75|6495|6493.75|6265|6263.5|66610952
1526270400000|2018-05-14 04:00:00|6365.25|6362.5|6386|6382.5|6462.5|6461.75|6360.5|6343.75|28935668
1526356800000|2018-05-15 04:00:00|6375|6353.5|6100|6098.75|6375|6374.25|6039.5|6037.25|52579696
1526443200000|2018-05-16 04:00:00|6149.5|6101.25|6155|6152.5|6213|6212.5|6065.25|6062.75|25745964
1526529600000|2018-05-17 04:00:00|6152.5|6125.25|6225|6223.5|6287.75|6287|6116.25|6102.5|29330304
1526616000000|2018-05-18 04:00:00|6240|6152.5|6146.75|6143.25|6309.25|6307.25|6142.5|6138.75|27262640
1526875200000|2018-05-21 04:00:00|6247.5|6200|6133.75|6131.25|6280|6267.5|6012.75|6011.25|32063736
1526961600000|2018-05-22 04:00:00|6150|6110.75|6062.5|6052.5|6161.25|6155|6008.5|6006|26438644
1527048000000|2018-05-23 04:00:00|6067.25|6012.5|6188.5|6185|6191.75|6189.25|5975|5970|25569892
1527134400000|2018-05-24 04:00:00|6219.5|6132.75|6200|6191.25|6235|6234|6133|6131|22100300
1527220800000|2018-05-25 04:00:00|6225|6192.5|6227.75|6225.25|6248.75|6246.75|6172.25|6168|15771496
1527566400000|2018-05-29 04:00:00|6229.75|6205.75|6221.25|6207.5|6283.75|6281.25|6150|6125|19444356
1527652800000|2018-05-30 04:00:00|6245|6216.5|6322.5|6318.75|6333.5|6333|6226.5|6200|21551392
1527739200000|2018-05-31 04:00:00|6349.75|6275|6316.25|6315|6380.5|6379.75|6284.25|6275|28793112
1527825600000|2018-06-01 04:00:00|6344.25|6305|6438.25|6435|6444.75|6444.25|6325|6302.75|23873432
1528084800000|2018-06-04 04:00:00|6454.75|6452.5|6626.75|6624|6643.5|6642.75|6443.5|6442.5|35558064
1528171200000|2018-06-05 04:00:00|6650|6600|6637|6629.75|6672.25|6663.25|6579.75|6578.25|22504392
1528257600000|2018-06-06 04:00:00|6639.5|6625|6631.25|6625.75|6672.25|6653.75|6521|6519.25|20671804
1528344000000|2018-06-07 04:00:00|6657.5|6575|6561.25|6552.5|6658|6638.5|6482.5|6481.25|20665308
1528430400000|2018-06-08 04:00:00|6570|6441.25|6555|6550|6630.75|6599.5|6455.75|6441.25|19113396
1528689600000|2018-06-11 04:00:00|6607|6551.25|6518.25|6515|6625|6585|6503.5|6502.5|14896556
1528776000000|2018-06-12 04:00:00|6542.25|6502.5|6570|6564.75|6577.25|6576|6493.25|6491.5|18031376
1528862400000|2018-06-13 04:00:00|6575|6570|6561.25|6560|6642|6641.25|6553|6533.5|18892556
1528948800000|2018-06-14 04:00:00|6562.5|6550|6683.75|6675.25|6730|6729.25|6535|6525|23817300
1529035200000|2018-06-15 04:00:00|6749.5|6626.5|6629.75|6623.75|6749.5|6685.75|6584.75|6581.5|23381232
1529294400000|2018-06-18 04:00:00|6672.75|6590|6582.5|6576.25|6672.75|6644.25|6560|6550.25|19291312
1529380800000|2018-06-19 04:00:00|6574.25|6562.5|6515|6507.5|6582.5|6562.5|6377|6375.25|34028396
1529467200000|2018-06-20 04:00:00|6569.5|6517.5|6570|6566.75|6611|6610.25|6507.75|6506.25|20017456
1529553600000|2018-06-21 04:00:00|6590|6483.75|6405|6401.25|6619.75|6611.5|6404|6400.25|19798496
1529640000000|2018-06-22 04:00:00|6449.75|6400|6269.5|6265.25|6485|6470.25|6259.75|6258.25|22739380
1529899200000|2018-06-25 04:00:00|6288|6200|5972.5|5962.5|6288|6200|5889.5|5887.75|31858024
1529985600000|2018-06-26 04:00:00|6060|5902.5|6073.75|6073|6141.75|6140.75|5999.5|5902.5|25396656
1530072000000|2018-06-27 04:00:00|6030|5919.5|5917|5908|6161.25|6160|5888|5887.5|24083604
1530158400000|2018-06-28 04:00:00|5925.25|5900.25|6033.75|6027.75|6048.75|6040|5852.5|5850|18037428
1530244800000|2018-06-29 04:00:00|6100|6055|5931.25|5924.75|6100.25|6097.25|5922.25|5920.5|21353736
1530504000000|2018-07-02 04:00:00|5917.5|5847.5|6051.5|6045|6059.75|6058.5|5833|5825|19517388
1530590400000|2018-07-03 04:00:00|6100|6031|5927.25|5921|6122.5|6095|5912.75|5912.5|12550232
1530763200000|2018-07-05 04:00:00|6024.75|5892|6047.5|6042.5|6073.75|6073|5937.5|5875|17341432
1530849600000|2018-07-06 04:00:00|6067.5|6000|6188.75|6179.75|6192.25|6191.5|6023.5|6000|14503372
1531108800000|2018-07-09 04:00:00|6225|6183.75|6244.25|6242.5|6321.5|6274.5|6152.75|6151.75|16974308
1531195200000|2018-07-10 04:00:00|6275|6231.75|6250|6242.5|6354.5|6353.5|6204|6162.5|19770352
1531281600000|2018-07-11 04:00:00|6299.5|6223.75|6195|6180|6299.5|6269.5|6178.25|6159.75|21244680
1531368000000|2018-07-12 04:00:00|6215|6207.5|6287.5|6284.5|6329.25|6328.75|6200|6102.25|20236316
1531454400000|2018-07-13 04:00:00|6324.5|6291.25|6224.75|6222|6344.75|6308|6191.5|6190.5|13252624
1531713600000|2018-07-16 04:00:00|6277.5|6152.75|6160|6140|6277.5|6257.75|6106|6105.75|10830236
1531800000000|2018-07-17 04:00:00|6241.75|6162.5|6365|6360|6374.75|6372.5|6131.25|6115|18598404
1531886400000|2018-07-18 04:00:00|6375|6353.5|6302.5|6300|6394|6380|6242.5|6241|15259524
1531972800000|2018-07-19 04:00:00|6292.5|6258.25|6323.75|6316.25|6334.75|6334.25|6250|6241.75|12641032
1532059200000|2018-07-20 04:00:00|6350|6303|6270|6265|6350|6337.25|6259.75|6255|13554236
1532318400000|2018-07-23 04:00:00|6325|6233.25|6271.25|6267.5|6337.5|6271.25|6082.25|6081.25|17028536
1532404800000|2018-07-24 04:00:00|6300|6163.25|6225|6213.75|6371.5|6370|6204|6163.25|18827400
1532491200000|2018-07-25 04:00:00|6237.25|6207.5|6240|6225|6361.25|6352|6170|6168|18422656
1532577600000|2018-07-26 04:00:00|6337.5|6230|6418.75|6405|6419.25|6415.75|6261|6230|19581840
1532664000000|2018-07-27 04:00:00|6475|6412.5|6314.75|6305|6475|6418.75|6246.5|6245|16657948
1532923200000|2018-07-30 04:00:00|6371.5|6262.5|6112|6102|6371.5|6314.75|6069|6067.25|18422972
1533009600000|2018-07-31 04:00:00|6201.75|6078.25|6161.25|6150|6201.75|6195.25|6056|6030|16171996
1533096000000|2018-08-01 04:00:00|6187.5|6030|6143.75|6125|6209.5|6207.5|6097.25|6030|16539684
1533182400000|2018-08-02 04:00:00|6162.5|6050|6287.5|6278.75|6294.75|6292.5|6030.75|6030|16102444
1533268800000|2018-08-03 04:00:00|6337.5|6232.5|6307.25|6302.5|6337.5|6326.25|6274.25|6232.5|13103152
1533528000000|2018-08-06 04:00:00|6350|6250.25|6350|6340.5|6360|6355.5|6244.5|6242.5|16721928
1533614400000|2018-08-07 04:00:00|6375|6286|6430.25|6427.5|6443.5|6441.75|6345|6286|20314372
1533700800000|2018-08-08 04:00:00|6450|6352.5|6460.5|6457.5|6506|6505|6390|6352.5|21615640
1533787200000|2018-08-09 04:00:00|6552.75|6406.25|6407.5|6400|6552.75|6480.5|6404.75|6400|16018372
1533873600000|2018-08-10 04:00:00|6462.5|6375|6379.25|6370.25|6462.5|6401|6317.75|6315.5|20207736
1534132800000|2018-08-13 04:00:00|6344.75|6300|6448.75|6440|6525.5|6524.75|6339.75|6300|20758584
1534219200000|2018-08-14 04:00:00|6500|6445.25|6587.25|6584.25|6611.25|6602.5|6428.25|6425.5|25542236
1534305600000|2018-08-15 04:00:00|6615|6603.25|6482.75|6480.25|6655|6637.5|6397.75|6397|33136876
1534392000000|2018-08-16 04:00:00|6575|6527.5|6141.5|6140|6575|6560|6027|6023|43439596
1534478400000|2018-08-17 04:00:00|6172.5|6141.25|6116.75|6116.25|6331|6330|6093.75|6093.25|64526544
1534737600000|2018-08-20 04:00:00|6147.25|6105|6202.5|6198.75|6330|6325.75|5968.75|5967.75|45118852
1534824000000|2018-08-21 04:00:00|6249.75|6207.5|6293.5|6277.5|6337.5|6336.75|6193.5|6150.25|39322368
1534910400000|2018-08-22 04:00:00|6275|6250.25|6572.75|6572.5|6575.75|6575|6275|6250.25|42733444
1534996800000|2018-08-23 04:00:00|6584.5|6562.5|6668.75|6661.5|6737.25|6736.75|6522.25|6517.5|39256632
1535083200000|2018-08-24 04:00:00|6688.25|6670|6807.5|6802.5|6820.75|6820.25|6676.5|6650.25|29917008
1535342400000|2018-08-27 04:00:00|6812.5|6800|6900|6898.25|6972.75|6971.25|6796.5|6754.75|28457232
1535428800000|2018-08-28 04:00:00|6972|6880|6861.75|6859.5|6972|6926|6740|6738.25|24103764
1535515200000|2018-08-29 04:00:00|6892|6813|6959.25|6955.25|6987.5|6987.25|6829.75|6813|23644780
1535601600000|2018-08-30 04:00:00|7000|6937.75|6941|6927.5|7043|7041.75|6911|6907.5|19127908
1535688000000|2018-08-31 04:00:00|6990.5|6934.75|7024.5|7016.5|7030|7029|6918.75|6912|17584684
1536033600000|2018-09-04 04:00:00|7070|6980|7087.5|7081.25|7130.75|7130.5|6976|6975|21411112
1536120000000|2018-09-05 04:00:00|7119.25|7032.75|6947.5|6940|7119.25|7109|6887.25|6883.25|19601644
1536206400000|2018-09-06 04:00:00|6941|6939.25|6836|6822.5|6997|6983.25|6786.75|6783.25|15742680
1536292800000|2018-09-07 04:00:00|6912.5|6757.75|6792.5|6785.25|6924.75|6923|6682.75|6679|15717860
1536552000000|2018-09-10 04:00:00|6837.5|6780.5|6880|6862.75|6898.75|6897.5|6775.75|6775|12671780
1536638400000|2018-09-11 04:00:00|6900|6825|6825|6820.25|6911.5|6909|6801|6767.25|12041744
1536724800000|2018-09-12 04:00:00|6862.5|6815.5|6675|6655.25|6862.5|6834.5|6549.75|6547.75|22521672
1536811200000|2018-09-13 04:00:00|6748.5|6629.5|6794.75|6787.5|6875|6874|6706.25|6629.5|17686580
1536897600000|2018-09-14 04:00:00|6837.5|6771|6914.75|6913.5|6977.75|6976.75|6809|6771|19474136
1537156800000|2018-09-17 04:00:00|6911.5|6850.25|6822.5|6802.75|6949.75|6933|6805.5|6800.25|11526640
1537243200000|2018-09-18 04:00:00|6899.75|6800.25|6792.25|6787.5|6956|6955.25|6769.5|6762.5|15472744
1537329600000|2018-09-19 04:00:00|6849.75|6750.25|6804.25|6799.75|6849.75|6813.5|6709|6706.25|10232036
1537416000000|2018-09-20 04:00:00|6787|6750.25|6665|6638.75|6849.5|6795|6603|6601.75|21662712
1537502400000|2018-09-21 04:00:00|6699.75|6625.25|6570|6562.75|6715|6713|6553.5|6552.75|23106028
1537761600000|2018-09-24 04:00:00|6612.25|6568.75|6661.5|6657.5|6661.75|6660|6471|6467|15572592
1537848000000|2018-09-25 04:00:00|6673.75|6600.25|6711.25|6698.75|6774.75|6750|6624.5|6600.25|15004988
1537934400000|2018-09-26 04:00:00|6749.75|6672.5|6698.75|6697.5|6756.25|6755|6658|6652.5|14642732
1538020800000|2018-09-27 04:00:00|6724.5|6625.25|6683.75|6676.75|6730.75|6728.75|6653.75|6625.25|11919228
1538107200000|2018-09-28 04:00:00|6724.75|6680|7027.5|7025.5|7048.5|7047.5|6691.25|6680|37048788
1538366400000|2018-10-01 04:00:00|7072|7070.25|7232.5|7227|7303.25|7300|7066.75|7063.75|30667764
1538452800000|2018-10-02 04:00:00|7200|7175.25|7160|7150.25|7319.25|7318.5|7140.5|7107.5|19046636
1538539200000|2018-10-03 04:00:00|7224.75|7125|7162|7142.5|7242.5|7237|7063.5|7063.25|13887972
1538625600000|2018-10-04 04:00:00|7187.5|7107.5|6990|6983|7187.5|7153.75|6906|6903.5|19149488
1538712000000|2018-10-05 04:00:00|6950|6925.25|6758.25|6748.25|7044.75|7017.75|6690|6688.5|22387208
1538971200000|2018-10-08 04:00:00|6735|6687.5|6660|6652.5|6779.25|6776.75|6506.25|6502.5|20212444
1539057600000|2018-10-09 04:00:00|6716.25|6656.25|6643.75|6641.25|6722.25|6719|6573|6540.25|14451192
1539144000000|2018-10-10 04:00:00|6625|6600|6050|6030|6670|6626.5|6032.5|6025|31753648
1539230400000|2018-10-11 04:00:00|6112.5|6025|6007.5|5990|6189.25|6187.75|5859.75|5855.5|36087832
1539316800000|2018-10-12 04:00:00|6125|6050.25|6199.75|6187.5|6239.5|6237.25|5994.25|5989.25|34677464
1539576000000|2018-10-15 04:00:00|6162.5|6055.5|5943.75|5935|6174.75|6156.25|5876.75|5875|24428344
1539662400000|2018-10-16 04:00:00|6025|5952.75|6262.5|6255|6270|6265|5950|5901.5|21398456
1539748800000|2018-10-17 04:00:00|6312.5|6262.5|6070|6068.5|6347.5|6262.5|6027.5|6026.25|17249476
1539835200000|2018-10-18 04:00:00|6166.5|6000|6013.25|6002.5|6193|6184.25|5928.25|5927.25|28567136
1539921600000|2018-10-19 04:00:00|6111.25|6013.25|5731.25|5725|6111.25|6062.5|5695.75|5691.5|31802452
1540180800000|2018-10-22 04:00:00|5774.75|5755|5775|5765|5883|5878.75|5677.25|5676.75|19503384
1540267200000|2018-10-23 04:00:00|5723.5|5700.25|5507|5485|5725|5700.25|5421.5|5417.75|34957516
1540353600000|2018-10-24 04:00:00|5500|5415|4807.5|4805|5549.75|5530.75|4793.75|4776.5|44103456
1540440000000|2018-10-25 04:00:00|4852.25|4825|5050.25|5050|5243.75|5242.75|4844|4825|48560528
1540526400000|2018-10-26 04:00:00|5097.25|5025.25|4980|4975|5121.5|5120|4830.75|4828|35421032
1540785600000|2018-10-29 04:00:00|5012|4890|4632.5|4600|5162.5|5129|4401.75|4400|39535508
1540872000000|2018-10-30 04:00:00|4746.75|4640.25|5082.5|5075|5097|5083.25|4627.25|4625|43489572
1540958400000|2018-10-31 04:00:00|5175|5140|5309.25|5303.75|5314.75|5312.5|5101.5|5100|40216376
1541044800000|2018-11-01 04:00:00|5323.75|5227|5361|5353.75|5462.25|5462|5181|5179.75|29254256
1541131200000|2018-11-02 04:00:00|5514.5|5492.5|5378.5|5363.75|5594.25|5579.25|5257.75|5255.25|23103964
1541394000000|2018-11-05 05:00:00|5464|5340|5323.75|5312.5|5464|5405|5133.75|5132|17466200
1541480400000|2018-11-06 05:00:00|5358.5|5250|5287.25|5274|5371.75|5369.25|5237.5|5200|16413048
1541566800000|2018-11-07 05:00:00|5374|5332.5|5372.5|5368.75|5444.5|5434.5|5284.25|5279.5|24876504
1541653200000|2018-11-08 05:00:00|5337.5|5325|5162.25|5157.5|5377.75|5337.25|5097|5095.75|22869716
1541739600000|2018-11-09 05:00:00|5099.5|5037.5|5143.5|5135.75|5233|5232|5028.5|5025|22961568
1541998800000|2018-11-12 05:00:00|5148.75|5094|4760|4750.25|5218.75|5158.75|4718.5|4715.75|30853820
1542085200000|2018-11-13 05:00:00|4870|4777.75|5110|5106.5|5112.25|5106.5|4788.5|4750|33464616
1542171600000|2018-11-14 05:00:00|5072.5|5000|4944.75|4943.75|5172|5167.25|4824|4820.75|27348876
1542258000000|2018-11-15 05:00:00|5002.5|4950.25|4211.25|4207.5|5133.25|5131.25|4096.25|4089|50446648
1542344400000|2018-11-16 05:00:00|4208.75|4200|4119.5|4113.75|4272|4265|4044.5|4040.25|102633188
1542603600000|2018-11-19 05:00:00|4149.75|4101.25|3570|3566.25|4150|4136.5|3568.75|3566.25|84397260
1542690000000|2018-11-20 05:00:00|3525|3505|3800|3787.5|3856.5|3856.25|3334|3330|93948192
1542776400000|2018-11-21 05:00:00|3800.25|3800|3636.5|3635|3917.5|3905.5|3592.25|3590.25|53671256
1542949200000|2018-11-23 05:00:00|3617.5|3600|3628.75|3625|3739.75|3738.5|3550|3531|21885332
1543208400000|2018-11-26 05:00:00|3750|3710|3785|3778.5|3837|3835.75|3665|3664|40777504
1543294800000|2018-11-27 05:00:00|3825|3787.5|3870.5|3863.75|3925.25|3923.5|3765|3752.75|39012724
1543381200000|2018-11-28 05:00:00|3917.5|3875|3996.25|3991.25|4020|4010.5|3828.75|3827.75|41168716
1543467600000|2018-11-29 05:00:00|3997.5|3987.5|3937.5|3934|4038.75|4034|3903.75|3903.25|29652224
1543554000000|2018-11-30 05:00:00|3934|3900|4081|4077|4096.5|4096.25|3894.75|3890.75|42094908
1543813200000|2018-12-03 05:00:00|4249.75|4228|4242.5|4240|4367|4364|4183.75|4182.75|46036508
1543899600000|2018-12-04 05:00:00|4250|4212.25|3955.5|3955|4250|4232.5|3913|3912.5|39997904
1544072400000|2018-12-06 05:00:00|3874.75|3872.5|4000|3995|4010|4005|3770|3753|38780540
1544158800000|2018-12-07 05:00:00|4047.25|3925|3689.5|3683|4047.25|3980|3641.25|3639.5|34728024
1544418000000|2018-12-10 05:00:00|3730.75|3645|3787.5|3777.5|3821.75|3819|3622.5|3621|35138792
1544504400000|2018-12-11 05:00:00|3825|3739.75|3730|3725|3910|3902|3627.25|3625|38516760
1544590800000|2018-12-12 05:00:00|3749.75|3652|3762.5|3751.25|3819.75|3819.25|3622.75|3620.5|34747812
1544677200000|2018-12-13 05:00:00|3775|3734.5|3710|3702.5|3834.5|3833.25|3687.5|3685.5|24639284
1544763600000|2018-12-14 05:00:00|3670|3660|3667.5|3663.5|3765|3762.5|3639.75|3626.25|28051340
1545022800000|2018-12-17 05:00:00|3677.25|3670|3612.5|3600.25|3749.5|3702.25|3533|3531|32827816
1545109200000|2018-12-18 05:00:00|3675|3612.75|3635|3625.5|3759.5|3757.25|3588|3587.75|31022240
1545195600000|2018-12-19 05:00:00|3712.25|3588.5|3482.5|3475|3719.25|3690|3411.75|3410|41564636
1545282000000|2018-12-20 05:00:00|3462.5|3418.5|3392.5|3378.75|3545|3544.5|3319.25|3316|40700112
1545368400000|2018-12-21 05:00:00|3410.75|3334|3245|3240|3437.5|3434.25|3211.75|3211.25|51110592
1545627600000|2018-12-24 05:00:00|3291.25|3222|3177.25|3174.5|3297|3247.75|3114.25|3111.25|26277920
1545800400000|2018-12-26 05:00:00|3226.25|3222.5|3311.25|3307|3337.5|3332.75|3112.5|3111.5|37109944
1545886800000|2018-12-27 05:00:00|3299.75|3281.25|3275|3257.5|3335|3306.75|3130.5|3129.5|37151328
1545973200000|2018-12-28 05:00:00|3315|3237.5|3342.5|3337.75|3434.75|3433.5|3260|3237.5|32507188
1546232400000|2018-12-31 05:00:00|3417|3360|3342.5|3338.75|3417.75|3415|3307.75|3306.25|22968356
1546405200000|2019-01-02 05:00:00|3287.5|3250|3275|3273.75|3461.5|3460.25|3237.5|3200|26535608
1546491600000|2019-01-03 05:00:00|3322.5|3275|3192|3191.5|3379|3373.75|3192|3191.5|35112332
1546578000000|2019-01-04 05:00:00|3275|3219|3401.25|3400|3443.25|3443|3243.25|3219|33601800
1546837200000|2019-01-07 05:00:00|3437.5|3417.25|3610|3605.25|3622.5|3621.25|3405.25|3400|38153660
1546923600000|2019-01-08 05:00:00|3723.75|3625|3495|3491.25|3723.75|3678.25|3423.25|3422.5|42720300
1547010000000|2019-01-09 05:00:00|3584|3503|3575|3571.25|3612.25|3610|3499.5|3454|35638296
1547096400000|2019-01-10 05:00:00|3555|3511|3625|3623.75|3639.5|3639|3486.75|3484|29310044
1547182800000|2019-01-11 05:00:00|3666.5|3625|3716.25|3715.5|3743.75|3743.5|3582|3579.5|50131048
1547442000000|2019-01-14 05:00:00|3704.75|3687.75|3790|3783.75|3791.25|3789.5|3647|3644.25|43325156
1547528400000|2019-01-15 05:00:00|3812.5|3790|3755|3750|3834|3832.75|3728.75|3728|35291452
1547614800000|2019-01-16 05:00:00|3812.5|3727.5|3710|3703.5|3812.5|3806.25|3707.5|3700|25891720
1547701200000|2019-01-17 05:00:00|3721.75|3676.25|3818.75|3808.75|3833.5|3832.5|3662|3660.25|25766948
1547787600000|2019-01-18 05:00:00|3829.25|3809|3918.75|3916.25|3949.5|3949|3793.25|3791|33472540
1548133200000|2019-01-22 05:00:00|3912.25|3900|3739.5|3738.25|3921.75|3905|3689.75|3688.75|36627324
1548219600000|2019-01-23 05:00:00|3737.5|3707.5|3808.75|3805.25|3864.5|3863.25|3701.25|3700.5|34859676
1548306000000|2019-01-24 05:00:00|3825|3787.75|3900|3897.5|3963.75|3962.5|3777.5|3775|40946128
1548392400000|2019-01-25 05:00:00|3950|3925|4006.25|4004|4022|4021.25|3784|3782.5|54906128
1548651600000|2019-01-28 05:00:00|3995|3948.25|3430|3426.25|4007.5|4002.75|3275.5|3275|134901212
1548738000000|2019-01-29 05:00:00|3425|3417.5|3345|3343.75|3452.5|3451.75|3275.5|3275.25|65512692
1548824400000|2019-01-30 05:00:00|3357|3305.5|3448.75|3445|3450|3449.25|3287.25|3286|55875396
1548910800000|2019-01-31 05:00:00|3487.5|3448.75|3611.25|3600.5|3629.75|3629|3410.75|3409.5|47305420
1548997200000|2019-02-01 05:00:00|3615|3611.25|3623|3618.75|3669.75|3669|3567|3563.25|35786916
1549256400000|2019-02-04 05:00:00|3662.5|3621.25|3713.75|3709.5|3767|3766|3613.5|3611.5|29103956
1549342800000|2019-02-05 05:00:00|3757.5|3688.75|3747.25|3744.25|3786|3784.25|3708|3688.75|30920708
1549429200000|2019-02-06 05:00:00|3722.5|3702.5|3815|3810|3890.5|3889.75|3712.5|3696.5|41484760
1549515600000|2019-02-07 05:00:00|3874.75|3747|3662.5|3653.75|3874.75|3819.25|3643.25|3642.25|34575572
1549602000000|2019-02-08 05:00:00|3716.25|3650|3704.75|3700|3716.25|3714.75|3602.75|3602.5|25204728
1549861200000|2019-02-11 05:00:00|3679.5|3662.5|3664.75|3661.25|3750|3713.75|3612.75|3612.25|28660404
1549947600000|2019-02-12 05:00:00|3714|3674|3790|3787.5|3795|3794.75|3682.5|3665.25|32206828
1550034000000|2019-02-13 05:00:00|3808.75|3762.5|3820|3817|3895.75|3895|3795|3762.5|33301168
1550120400000|2019-02-14 05:00:00|3852.25|3820|4070|4068.75|4222.5|4221.25|3778.75|3777.5|50701656
1550206800000|2019-02-15 05:00:00|4049.75|4021.5|3937.25|3935|4121.25|4120|3910.75|3910.25|81577688
1550552400000|2019-02-19 05:00:00|3957.5|3912.5|3926.25|3925|3996.25|3995.25|3901.25|3900.25|28438652
1550638800000|2019-02-20 05:00:00|3935.5|3892.5|3972.25|3967.5|4032|4031.25|3923.5|3892.5|29170268
1550725200000|2019-02-21 05:00:00|4012.5|3963.75|3893.75|3886.25|4012.5|4000|3880|3879.5|24116000
1550811600000|2019-02-22 05:00:00|3911.5|3893.75|3984.5|3982.5|3999|3997.5|3911.5|3893.75|22825272
1551070800000|2019-02-25 05:00:00|4023.75|3992.5|3967.25|3963.75|4132.5|4131.25|3958.75|3956.5|34281904
1551157200000|2019-02-26 05:00:00|3965.25|3950|3923.5|3922|4019.5|4018.25|3893.75|3893.25|29092252
1551243600000|2019-02-27 05:00:00|3937.5|3875|3898.25|3892.5|3939.75|3938|3828.5|3827.5|27857576
1551330000000|2019-02-28 05:00:00|3877.75|3837.5|3865|3863.75|3929|3895|3835|3833.75|18784636
1551416400000|2019-03-01 05:00:00|3881.25|3833.75|3916.75|3911.25|3953.75|3952.75|3848.5|3833.75|20254324
1551675600000|2019-03-04 05:00:00|3974.75|3920.25|3917.5|3912.75|3974.75|3972.5|3862.5|3862|23975424
1551762000000|2019-03-05 05:00:00|3925|3868|3912.75|3905|3951.5|3951|3849.5|3849|19140256
1551848400000|2019-03-06 05:00:00|3939.25|3900.5|3797.25|3787.5|3948.5|3917.5|3791.25|3787.5|21730116
1551934800000|2019-03-07 05:00:00|3812.75|3710|3727.5|3726.25|3812.75|3800.25|3685.75|3685|23383052
1552021200000|2019-03-08 05:00:00|3707|3650|3777.5|3769.25|3781|3778.75|3620.25|3619|21212252
1552276800000|2019-03-11 04:00:00|3800|3777.25|4047.5|4047|4051.5|4051|3681.25|3675|43265092
1552363200000|2019-03-12 04:00:00|4062.5|4052.5|4081.25|4080.25|4110|4109.25|3982|3979.75|32651792
1552449600000|2019-03-13 04:00:00|4109|4081.25|4225.5|4225|4245.5|4244.25|4072.75|4037.5|40343032
1552536000000|2019-03-14 04:00:00|4246.25|4200.75|4145|4142|4247.25|4246.25|4131.5|4131.25|27566828
1552622400000|2019-03-15 04:00:00|4184.75|4137.5|4251.25|4248.75|4288.25|4287.5|4162.5|4137.5|32628224
1552881600000|2019-03-18 04:00:00|4271.25|4265|4243.75|4240|4331.25|4329|4196.75|4196.25|22811168
1552968000000|2019-03-19 04:00:00|4267|4231.25|4375|4372.5|4437.5|4437.25|4262.5|4231.25|43440976
1553054400000|2019-03-20 04:00:00|4435|4375|4390|4389.75|4476.25|4475|4325.5|4325|38209008
1553140800000|2019-03-21 04:00:00|4422|4387.5|4597.5|4594.5|4625|4624.75|4345|4318|42822128
1553227200000|2019-03-22 04:00:00|4612.25|4582.5|4438.5|4437|4646|4625|4424.25|4423.5|38604284
1553486400000|2019-03-25 04:00:00|4412.5|4387.5|4346.5|4335.75|4461.75|4461|4278.25|4277.75|26389912
1553572800000|2019-03-26 04:00:00|4435.5|4353.25|4412.5|4410.25|4544.25|4543.25|4365.25|4342.5|36142736
1553659200000|2019-03-27 04:00:00|4450|4445|4405|4396.25|4494.25|4493|4342.5|4341.25|26224012
1553745600000|2019-03-28 04:00:00|4432.5|4340|4451.25|4447.5|4497.75|4497|4380.75|4340|26118512
1553832000000|2019-03-29 04:00:00|4475|4437.5|4491.25|4487.5|4513.5|4511.75|4448.25|4437.5|22891920
1554091200000|2019-04-01 04:00:00|4537.5|4532.5|4556.5|4553.75|4587.5|4587|4509.75|4509|27106848
1554177600000|2019-04-02 04:00:00|4580|4556.5|4582.5|4575|4619.75|4618.75|4542|4538|23331624
1554264000000|2019-04-03 04:00:00|4612.5|4590|4734.5|4728.75|4775|4774.75|4610|4580.25|43434916
1554350400000|2019-04-04 04:00:00|4723|4657.5|4709|4705.5|4749.75|4748|4644.25|4643.25|24643724
1554436800000|2019-04-05 04:00:00|4757.5|4709|4777.5|4770.25|4791.75|4790.75|4714.75|4700.25|24038236
1554696000000|2019-04-08 04:00:00|4825|4750|4799.5|4797.25|4825|4818.5|4721.75|4718.75|21947864
1554782400000|2019-04-09 04:00:00|4797.5|4737.5|4726.5|4721.25|4814.75|4804.25|4689.75|4688.75|24118712
1554868800000|2019-04-10 04:00:00|4785|4726.5|4818|4812.5|4828.5|4827.25|4723.25|4717.5|24708492
1554955200000|2019-04-11 04:00:00|4823.75|4776.5|4788.5|4780.25|4836.75|4835.75|4739.25|4737.75|21246608
1555041600000|2019-04-12 04:00:00|4762.5|4721.25|4751.25|4748.75|4837|4836.25|4742|4721.25|20844800
1555300800000|2019-04-15 04:00:00|4751|4700|4612.5|4610.75|4751.25|4746.25|4578.75|4577.5|22972560
1555387200000|2019-04-16 04:00:00|4645|4618.5|4701|4692.5|4724.5|4724|4623.75|4618.5|22028256
1555473600000|2019-04-17 04:00:00|4737|4705.25|4675|4665|4761.75|4761.25|4660.25|4659.5|18530340
1555560000000|2019-04-18 04:00:00|4677.5|4659.75|4662.25|4658.25|4723.5|4723.25|4630.25|4625|18621704
1555905600000|2019-04-22 04:00:00|4640|4633|4707.5|4702|4727.5|4726.75|4602.5|4601.75|15151652
1555992000000|2019-04-23 04:00:00|4731.25|4687.5|4752.5|4750|4798.5|4797.75|4713.75|4687.5|19005764
1556078400000|2019-04-24 04:00:00|4765|4752.5|4775|4767.75|4820.5|4820|4716.25|4715.25|17803488
1556164800000|2019-04-25 04:00:00|4772|4737.5|4561.25|4555|4775|4763.75|4529|4525|28527988
1556251200000|2019-04-26 04:00:00|4574.5|4500|4445|4438.75|4595|4571|4334|4332.5|48256480
1556510400000|2019-04-29 04:00:00|4498|4475|4442.5|4441.25|4511.25|4510.5|4388.5|4387.5|19253948
1556596800000|2019-04-30 04:00:00|4499.5|4437.75|4575|4574.5|4583.25|4575|4434.75|4431.25|22667068
1556683200000|2019-05-01 04:00:00|4599.75|4556.25|4500|4495|4620.25|4619.5|4494|4491|20235348
1556769600000|2019-05-02 04:00:00|4589|4503|4558.25|4541.5|4622|4621.75|4480|4477.5|23142460
1556856000000|2019-05-03 04:00:00|4597.5|4549.75|4580|4573.75|4599.75|4597.5|4514|4512.75|19347216
1557115200000|2019-05-06 04:00:00|4460|4454.25|4472.5|4462.5|4509|4508.5|4305|4300|22984996
1557201600000|2019-05-07 04:00:00|4523.75|4396.25|4315.5|4303|4523.75|4475|4279.5|4279.25|32130292
1557288000000|2019-05-08 04:00:00|4375|4317.5|4357|4350.75|4428.75|4427.75|4257.5|4253|25139988
1557374400000|2019-05-09 04:00:00|4312.5|4293.75|4267.5|4247.5|4312.5|4300|4135.5|4134.75|32920784
1557460800000|2019-05-10 04:00:00|4250|4197.25|4233.75|4226.25|4289.75|4289|4101|4100|33222184
1557720000000|2019-05-13 04:00:00|4111.25|4106.25|3943.75|3938.75|4178.5|4138.75|3943.75|3937.5|37753552
1557806400000|2019-05-14 04:00:00|4048.75|4000|4065|4056.5|4086.5|4085.5|3963|3961.25|28165176
1557892800000|2019-05-15 04:00:00|4099.5|4045|3984.75|3982|4099.5|4059.25|3937|3935|28510624
1557979200000|2019-05-16 04:00:00|3980|3964|4083.75|4079|4299.75|4298.75|3943|3941.25|46913216
1558065600000|2019-05-17 04:00:00|4099.75|4087.5|3917.75|3913.75|4112.5|4100.25|3873.5|3873.5|56241832
1558324800000|2019-05-20 04:00:00|3950|3892.5|3806.25|3805|3950|3918.75|3769.75|3768.75|31402672
1558411200000|2019-05-21 04:00:00|3868.75|3812.5|3880|3876.75|3892.5|3892|3818.25|3812.5|19722580
1558497600000|2019-05-22 04:00:00|3865|3850|3797.5|3794.25|3906.25|3867.75|3794.75|3788.75|16922408
1558584000000|2019-05-23 04:00:00|3757.5|3750|3667.25|3659|3757.5|3750|3623.5|3622.75|29125480
1558670400000|2019-05-24 04:00:00|3702.5|3670.5|3631|3627.5|3738.75|3737|3622.75|3620|19857688
1559016000000|2019-05-28 04:00:00|3626|3621|3572.75|3570|3680.75|3679|3572.75|3570|22347104
1559102400000|2019-05-29 04:00:00|3550.25|3518.75|3492.5|3488.75|3570.75|3570.25|3474|3473.25|30427704
1559188800000|2019-05-30 04:00:00|3530.75|3479.5|3450|3440.25|3543.75|3540.75|3440|3439.25|20045016
1559275200000|2019-05-31 04:00:00|3420|3376.25|3385.5|3382.5|3461.25|3460.25|3380|3376.25|20869272
1559534400000|2019-06-03 04:00:00|3362.5|3358.5|3350|3345|3437.25|3435|3316.25|3315|26273424
1559620800000|2019-06-04 04:00:00|3372.75|3345.25|3622.5|3619|3622.5|3621.25|3370|3345.25|34956600
1559707200000|2019-06-05 04:00:00|3629.5|3612.75|3524.25|3510.25|3698.5|3678|3496.5|3495.75|28784208
1559793600000|2019-06-06 04:00:00|3536.25|3535|3590|3588.25|3619.25|3618.75|3527.5|3512.5|22934524
1559880000000|2019-06-07 04:00:00|3625|3588.75|3638.75|3633.75|3672.25|3672|3574.5|3572.5|18119112
1560139200000|2019-06-10 04:00:00|3683.75|3650|3713.75|3710|3780|3779.25|3662.5|3650|19895240
1560225600000|2019-06-11 04:00:00|3790|3715|3767.25|3762.75|3809.25|3808.5|3730.25|3715|20776956
1560312000000|2019-06-12 04:00:00|3762.5|3694|3665|3660|3762.5|3731.25|3640|3639.5|20180820
1560398400000|2019-06-13 04:00:00|3682.5|3662.5|3642.5|3628.75|3725|3724|3627.75|3627.5|16694068
1560484800000|2019-06-14 04:00:00|3649.25|3625|3602.5|3600|3662.5|3636|3571.5|3556.75|21664976
1560744000000|2019-06-17 04:00:00|3625|3614.75|3633.75|3625|3663.25|3662.5|3592.75|3582.25|15102496
1560830400000|2019-06-18 04:00:00|3621.25|3590|3859.5|3856.75|3878.5|3877.25|3614.75|3590|30593112
1560916800000|2019-06-19 04:00:00|3862.25|3826.25|3842|3840.75|3900|3869.5|3802.25|3801.5|19133028
1561003200000|2019-06-20 04:00:00|3862.5|3837.5|3857.25|3852.5|3934.25|3932.25|3838.75|3837.5|18530728
1561089600000|2019-06-21 04:00:00|3888.5|3797.5|3790|3785|3888.5|3886.25|3787.75|3775|27333248
1561348800000|2019-06-24 04:00:00|3822.75|3792.5|3825.5|3823.75|3846.25|3845.75|3770|3768|14001116
1561435200000|2019-06-25 04:00:00|3840.25|3787.5|3828.75|3821.25|3897|3895.75|3785|3775.25|16577200
1561521600000|2019-06-26 04:00:00|3859.25|3844.25|4022.5|4020.5|4043|4042.25|3847.75|3794.5|34784516
1561608000000|2019-06-27 04:00:00|4050|4036.75|4107.25|4104.75|4112|4104.75|4028.5|4004.5|24488676
1561694400000|2019-06-28 04:00:00|4142.5|4087.5|4119|4110|4161.25|4133|4058.75|4057.5|22686904
1561953600000|2019-07-01 04:00:00|4247.5|4190|4153.75|4153.25|4348.75|4346.75|4117.25|4116|39060128
1562040000000|2019-07-02 04:00:00|4192.5|4152.5|4071.75|4067.5|4192.5|4159|4043.25|4042.25|21530384
1562126400000|2019-07-03 04:00:00|4112.5|4032.75|4069|4068|4112.5|4103.75|4010|4008.25|13584308
1562299200000|2019-07-05 04:00:00|4086.5|4055.75|4004.5|4001.25|4099.25|4069|3942.5|3941.75|22428136
1562558400000|2019-07-08 04:00:00|3995|3987.5|3922.5|3919|3995|3987.5|3900.5|3900|18003428
1562644800000|2019-07-09 04:00:00|3899.5|3873.5|3936|3932.75|3961|3960|3869.75|3867|19625648
1562731200000|2019-07-10 04:00:00|3950|3925|4011.25|4006.25|4059|4057.25|3921|3885.25|26227764
1562817600000|2019-07-11 04:00:00|4046.25|3980.75|4165|4161.5|4198.25|4197.75|4022.75|3980.75|38378328
1562904000000|2019-07-12 04:00:00|4187.5|4140.25|4188.5|4186.25|4262|4261.25|4178.5|4140|27353148
1563163200000|2019-07-15 04:00:00|4222|4196.25|4188.75|4183.75|4229.25|4227.5|4154.5|4151.75|15898532
1563249600000|2019-07-16 04:00:00|4248.75|4150|4167.5|4163|4248.75|4203.25|4122|4120.25|20721828
1563336000000|2019-07-17 04:00:00|4197.5|4187.5|4222.75|4222.5|4250|4249.25|4150|4137.5|19968884
1563422400000|2019-07-18 04:00:00|4247.5|4207.5|4271.25|4270|4317.75|4316|4197.5|4196.25|22757792
1563508800000|2019-07-19 04:00:00|4300|4275.25|4182.5|4177.5|4300|4298.5|4182.5|4177.5|20178804
1563768000000|2019-07-22 04:00:00|4293|4158|4300|4297.25|4300|4298.25|4217.5|4152|17453596
1563854400000|2019-07-23 04:00:00|4305.5|4270|4462.25|4460|4463.75|4462.5|4300|4270|24248468
1563940800000|2019-07-24 04:00:00|4487.5|4441.75|4419|4413.75|4487.5|4472|4358.75|4358|21524128
1564027200000|2019-07-25 04:00:00|4472.5|4400|4372.25|4363.75|4472.5|4450.25|4311.75|4311|23514972
1564113600000|2019-07-26 04:00:00|4375|4356.25|4376.75|4374.25|4425|4423.25|4362.5|4335|15548292
1564372800000|2019-07-29 04:00:00|4374.5|4315|4375|4372.5|4424.75|4386.25|4282.5|4281.75|13354588
1564459200000|2019-07-30 04:00:00|4420|4351.5|4356.25|4348.5|4420|4398|4310|4292.5|10927364
1564545600000|2019-07-31 04:00:00|4387.5|4347.5|4208.75|4203.75|4387.5|4365|4177|4175.25|18485840
1564632000000|2019-08-01 04:00:00|4284.25|4158.75|4090|4083.75|4319.75|4319.25|4072.25|4070.5|24076336
1564718400000|2019-08-02 04:00:00|4060|4037.5|4035.25|4029.75|4100|4097.5|3982.75|3982|23102416
1564977600000|2019-08-05 04:00:00|3937.5|3900|3643.75|3637.5|3943.75|3925|3643.75|3637.5|31441144
1565064000000|2019-08-06 04:00:00|3768|3660|3808.75|3795|3891.5|3889.5|3762|3660|18179588
1565150400000|2019-08-07 04:00:00|3875|3770|3845.75|3830.25|3875|3858.75|3732.5|3729.5|19878524
1565236800000|2019-08-08 04:00:00|3902.25|3852.5|3947.5|3936.25|3975|3968.75|3847.75|3838.75|17851348
1565323200000|2019-08-09 04:00:00|3985|3875|3858|3850.25|3985|3922.5|3804.5|3803.75|20124656
1565582400000|2019-08-12 04:00:00|3922.5|3867.5|3787.5|3783.25|3922.5|3871.5|3764.75|3764|16432228
1565668800000|2019-08-13 04:00:00|3830|3750|3927.5|3925|3947.75|3946.5|3737.5|3725|19563796
1565755200000|2019-08-14 04:00:00|3955.25|3865|3737.5|3732.75|3955.25|3885.5|3709|3707.75|22185748
1565841600000|2019-08-15 04:00:00|3799.75|3769|3927.25|3926|3995|3993.75|3683.75|3651.25|34110272
1565928000000|2019-08-16 04:00:00|3941.25|3937.75|3992.5|3989.75|4038.75|4038|3893|3850|57474072
1566187200000|2019-08-19 04:00:00|4072|4030|4290|4287.5|4298.75|4293.75|4050|4030|44134964
1566273600000|2019-08-20 04:00:00|4299|4269.5|4195.75|4191.25|4339.5|4296.25|4176.25|4175.5|26467752
1566360000000|2019-08-21 04:00:00|4250|4212|4313.25|4308|4337|4335.75|4241.5|4192.5|23240732
1566446400000|2019-08-22 04:00:00|4325|4277.5|4286.25|4283.25|4333.25|4332.5|4249|4243.75|17026988
1566532800000|2019-08-23 04:00:00|4320|4262.5|4066.25|4063.25|4322.5|4310.25|4042|4040.75|32224060
1566792000000|2019-08-26 04:00:00|4103|4072.75|4132.5|4127.5|4168.25|4165|4098.5|4069|18525552
1566878400000|2019-08-27 04:00:00|4137.5|4065.25|4054.25|4051.25|4182.5|4180.25|4016|4015.25|16350168
1566964800000|2019-08-28 04:00:00|4074.5|4054.25|4028.5|4022|4083.5|4082|3977|3975|14693004
1567051200000|2019-08-29 04:00:00|4130.5|4075.25|4174.75|4170|4207.5|4207|4078.75|4009.25|20982668
1567137600000|2019-08-30 04:00:00|4225|4191.75|4186.25|4180|4272|4271|4170|4169.5|17241436
1567483200000|2019-09-03 04:00:00|4136.75|4112.5|4102.25|4096.25|4172.25|4150|4082.5|4081.25|17198280
1567569600000|2019-09-04 04:00:00|4181.25|4177.5|4233.5|4230|4242.25|4237|4158.75|4125.25|11545492
1567656000000|2019-09-05 04:00:00|4300|4256.5|4500|4497.5|4500|4499.5|4275|4237.5|39395352
1567742400000|2019-09-06 04:00:00|4499.75|4485.25|4470|4467.25|4527.25|4526.5|4429|4428|20827624
1568001600000|2019-09-09 04:00:00|4550|4477.75|4520|4513|4599.75|4599.5|4484.75|4477.75|23497332
1568088000000|2019-09-10 04:00:00|4497|4467|4580|4579.5|4606.75|4605.75|4470|4437.5|20567704
1568174400000|2019-09-11 04:00:00|4599.75|4589.5|4674.75|4663.75|4674.75|4668.75|4567.5|4541.5|21326100
1568260800000|2019-09-12 04:00:00|4688|4637.5|4618.75|4607.5|4710|4708|4590|4588.75|18082744
1568347200000|2019-09-13 04:00:00|4638.25|4537.75|4549|4540.5|4638.25|4606.75|4506|4500.25|18398552
1568606400000|2019-09-16 04:00:00|4538.75|4467.5|4519.75|4514|4540|4539|4463|4462.5|12190200
1568692800000|2019-09-17 04:00:00|4537.5|4467.5|4526.75|4522.75|4545.75|4530.75|4466.75|4465.25|12645096
1568779200000|2019-09-18 04:00:00|4562.5|4477.5|4494.75|4490|4562.5|4537.5|4414.25|4412.5|14896580
1568865600000|2019-09-19 04:00:00|4492.5|4461.75|4425|4420|4532.25|4531|4413.25|4412.5|14628916
1568952000000|2019-09-20 04:00:00|4505|4425.5|4313|4308.5|4505|4450.25|4309|4306.5|19142264
1569211200000|2019-09-23 04:00:00|4298.75|4275.25|4412|4404|4416.75|4415.75|4287.5|4257|15724052
1569297600000|2019-09-24 04:00:00|4422.25|4381.5|4325|4315|4432.5|4431.75|4278.25|4277.5|19847240
1569384000000|2019-09-25 04:00:00|4311|4252.5|4466|4456.25|4476.25|4475.5|4270|4232|18125560
1569470400000|2019-09-26 04:00:00|4490.25|4436.5|4367.5|4358.5|4490.25|4474.5|4367.25|4358.5|12182896
1569556800000|2019-09-27 04:00:00|4465|4339.25|4300|4295|4465|4441.25|4233.25|4232.75|21609572
1569816000000|2019-09-30 04:00:00|4319.5|4294|4365.75|4363.75|4373.5|4365.5|4291.5|4288.5|9459976
1569902400000|2019-10-01 04:00:00|4412.5|4377.75|4361|4353.5|4525|4524.25|4345.75|4305|22603668
1569988800000|2019-10-02 04:00:00|4324.5|4267.5|4331|4321.25|4358|4339.75|4254|4252.75|16213700
1570075200000|2019-10-03 04:00:00|4375|4312.75|4539|4529.75|4545|4540.25|4301.25|4300|26368248
1570161600000|2019-10-04 04:00:00|4587.5|4503|4555|4550.25|4587.5|4578|4472.25|4469.5|16096436
1570420800000|2019-10-07 04:00:00|4525|4512.75|4605.75|4600|4708.75|4707.75|4525|4487.5|27765436
1570507200000|2019-10-08 04:00:00|4634.75|4575|4422.5|4405|4634.75|4589.5|4407.5|4405|25380460
1570593600000|2019-10-09 04:00:00|4462.5|4404.5|4444|4433.75|4567.25|4566.75|4418|4404.5|17408492
1570680000000|2019-10-10 04:00:00|4525|4472.5|4606|4598|4627.25|4626|4493.75|4472.5|18912808
1570766400000|2019-10-11 04:00:00|4675|4603.75|4653.75|4650|4734|4732.5|4605.75|4576.25|27054324
1571025600000|2019-10-14 04:00:00|4675|4628|4680|4669.75|4694.5|4683.5|4610|4590.25|12062448
1571112000000|2019-10-15 04:00:00|4712.5|4686|4909.25|4900|4982.5|4981|4685|4650.75|37024544
1571198400000|2019-10-16 04:00:00|4979|4894|4855.5|4850|4981.25|4979|4844|4842.5|24095100
1571284800000|2019-10-17 04:00:00|4862.5|4812.5|4856|4854|4946.25|4943.5|4803|4802|14394672
1571371200000|2019-10-18 04:00:00|4875|4820|4767|4757.5|4891.75|4889|4689.5|4687.5|18099168
1571630400000|2019-10-21 04:00:00|4797.5|4768.5|4915|4910|4915|4913.25|4788|4725|14634656
1571716800000|2019-10-22 04:00:00|4926.25|4912.5|4790|4785|5064.5|5060.75|4742.75|4737.5|19641088
1571803200000|2019-10-23 04:00:00|4812.5|4768|4907.25|4900|4914.5|4907.5|4766.25|4752.75|15123772
1571889600000|2019-10-24 04:00:00|4947.25|4902.5|4969.75|4957.5|5015|5010.5|4888.25|4884.5|12340192
1571976000000|2019-10-25 04:00:00|5000|4977.5|5112.75|5108.25|5134.75|5134|4973.5|4925|22559864
1572235200000|2019-10-28 04:00:00|5130|5121.25|5162.25|5155|5222.5|5220.75|5129.25|5100|17286024
1572321600000|2019-10-29 04:00:00|5255|5137.5|5071.75|5060|5255|5166.5|5050|5037.75|9876632
1572408000000|2019-10-30 04:00:00|5126.75|5029|5093.5|5088.75|5147.5|5108|5006.75|5006.5|10813340
1572494400000|2019-10-31 04:00:00|5125|5077.5|5010|5008.75|5137.25|5112.5|4947|4945|10734600
1572580800000|2019-11-01 04:00:00|5112.25|4987.5|5064.5|5061.25|5137.5|5096|4965.25|4964.75|16265832
1572843600000|2019-11-04 05:00:00|5085|5078.75|5284.75|5275|5300|5295|5085|5078.75|20513528
1572930000000|2019-11-05 05:00:00|5287.5|5277.5|5234|5232.5|5343.75|5298.75|5195.75|5192|14968112
1573016400000|2019-11-06 05:00:00|5284.25|5175|5202.5|5200|5284.25|5250|5104.25|5103|13202960
1573102800000|2019-11-07 05:00:00|5270|5205.25|5210.25|5210|5300|5290|5164|5162.75|15466516
1573189200000|2019-11-08 05:00:00|5277.5|5162.5|5190|5181.25|5277.5|5230.25|5156.5|5153.75|9555344
1573448400000|2019-11-11 05:00:00|5193.5|5165|5208|5207.5|5237.5|5230.5|5108.25|5106.75|10748308
1573534800000|2019-11-12 05:00:00|5237.5|5127.25|5237.25|5225.5|5297|5296|5204.75|5127.25|14243628
1573621200000|2019-11-13 05:00:00|5270|5211.25|5232.5|5225.25|5270|5235.75|5148.5|5145|16014752
1573707600000|2019-11-14 05:00:00|5246|5212.5|5197.25|5193.75|5458.75|5433.5|5076.25|5064.5|30942188
1573794000000|2019-11-15 05:00:00|5225|5216.5|5098|5095|5294.5|5293.5|5017.75|5015|56270488
1574053200000|2019-11-18 05:00:00|5453.5|5062.5|5304.25|5303.75|5453.5|5333.5|5080|5062.5|31921116
1574139600000|2019-11-19 05:00:00|5375|5307|5193.75|5191.5|5375|5338.75|5142.25|5140.5|22263332
1574226000000|2019-11-20 05:00:00|5173.75|5162.5|5262.5|5256.25|5364|5363|5150|5137.5|22603780
1574312400000|2019-11-21 05:00:00|5271|5225|5257.25|5252.5|5331.25|5329.5|5233.25|5225|15505568
1574398800000|2019-11-22 05:00:00|5345|5225|5272.5|5264.25|5345|5322.75|5249.5|5225|11300644
1574658000000|2019-11-25 05:00:00|5391.5|5385|5525|5517.5|5535.5|5534.75|5380|5367.25|23948520
1574744400000|2019-11-26 05:00:00|5553.75|5479.5|5438|5433.75|5559.5|5539.5|5418.75|5418.25|21017892
1574830800000|2019-11-27 05:00:00|5486|5438.75|5428.75|5425|5502|5500.5|5428.75|5425|11182012
1575003600000|2019-11-29 05:00:00|5449.5|5387.5|5418.5|5416.25|5498|5452.75|5394.75|5387.5|7627904
1575262800000|2019-12-02 05:00:00|5500|5435|5199.25|5187.5|5500|5454|5180|5175|20034000
1575349200000|2019-12-03 05:00:00|5244.5|5181.5|5188|5182.5|5244.5|5233.5|5010|5008|23859688
1575435600000|2019-12-04 05:00:00|5274.25|5187.5|5235.25|5226.5|5298.75|5298|5195.5|5187.5|13935528
1575522000000|2019-12-05 05:00:00|5325|5237.5|5236.25|5222.5|5325|5282.25|5190.25|5187.5|9481268
1575608400000|2019-12-06 05:00:00|5287.5|5225|5302.5|5297.75|5337.25|5335.25|5240|5187.75|11533948
1575867600000|2019-12-09 05:00:00|5311.5|5219.25|5303.25|5300|5359.25|5357.75|5270|5219.25|11459008
1575954000000|2019-12-10 05:00:00|5304.25|5219.25|5346.25|5343.25|5401.5|5401|5247.5|5219.25|12913800
1576040400000|2019-12-11 05:00:00|5425|5287.75|5443.5|5436.25|5443.75|5438.5|5358.25|5282.75|12834256
1576126800000|2019-12-12 05:00:00|5487.5|5436|5668.75|5662.5|5675|5667.5|5399.5|5378.5|22134560
1576213200000|2019-12-13 05:00:00|5675|5651.5|5600|5594|5724.5|5722.75|5550.25|5546|24501776
1576472400000|2019-12-16 05:00:00|5685|5625|5632.25|5630.5|5701.75|5701|5619.5|5618.75|15788224
1576558800000|2019-12-17 05:00:00|5637.25|5628.75|5712.5|5708.25|5730.5|5730|5637.25|5600|16585780
1576645200000|2019-12-18 05:00:00|5730|5707.25|5777.5|5772.5|5800|5798|5716.5|5695|17103384
1576731600000|2019-12-19 05:00:00|5844.5|5765|5898.5|5896.25|5900|5899.75|5770.75|5750|20964296
1576818000000|2019-12-20 05:00:00|5944.25|5893.75|5982.25|5980|6009.5|6008|5909|5893.75|27707284
1577077200000|2019-12-23 05:00:00|6025|5969|5978|5975.25|6062.5|6048.25|5961|5957.75|14133416
1577163600000|2019-12-24 05:00:00|6011.25|5950|5965.5|5963|6011.25|5984.75|5925|5920.5|6051032
1577336400000|2019-12-26 05:00:00|5975|5970.75|5989.75|5983.75|6008|6007.75|5950.5|5950|8698956
1577422800000|2019-12-27 05:00:00|6013.75|5953|5917.5|5908.75|6013.75|6009|5896|5894.75|11987840
1577682000000|2019-12-30 05:00:00|5924.5|5903.5|5806.25|5792.75|5924.5|5915.25|5777.75|5776.5|10979492
1577768400000|2019-12-31 05:00:00|5812.5|5800|5893.75|5882.75|5893.75|5891.25|5755|5752.5|11067980
1577941200000|2020-01-02 05:00:00|5937.5|5925.25|6012.5|6003.75|6012.5|6005|5919.5|5918|11335272
1578027600000|2020-01-03 05:00:00|5922.5|5830|5906|5897|5946|5944.75|5810|5800|9981856
1578286800000|2020-01-06 05:00:00|5825|5770|5936|5928.75|5936|5933.25|5781.25|5750|14218376
1578373200000|2020-01-07 05:00:00|5992.75|5909|5812.25|5790|6044.25|6043.5|5763.25|5762.5|16750692
1578459600000|2020-01-08 05:00:00|5933.25|5925|6023.75|6018|6055|6050.25|5933.25|5910.75|14757232
1578546000000|2020-01-09 05:00:00|6068|6060|6094|6085.25|6148.25|6147.5|6023|6020.75|13328888
1578632400000|2020-01-10 05:00:00|6125|6025|6108|6107.5|6222|6212.25|6094|6025|15572552
1578891600000|2020-01-13 05:00:00|6175|6128|6324.75|6306.5|6324.75|6323.5|6155.25|6128|16402520
1578978000000|2020-01-14 05:00:00|6295.75|6267.5|6177.25|6163.75|6325|6317.5|6165|6162.5|19229424
1579064400000|2020-01-15 05:00:00|6187.5|6125|6160|6150.25|6275|6250.25|6113.5|6112.5|13477368
1579150800000|2020-01-16 05:00:00|6298.75|6175.75|6224.5|6223.75|6298.75|6228.75|6169.75|6153.75|11875100
1579237200000|2020-01-17 05:00:00|6259.5|6225.25|6212.5|6209|6259.5|6248.5|6186.5|6175|10474464
1579582800000|2020-01-21 05:00:00|6318|6190|6212|6193.25|6318|6232|6152.75|6103|11880328
1579669200000|2020-01-22 05:00:00|6232.5|6212.75|6247.5|6240|6339.75|6338.5|6225.75|6175|12713740
1579755600000|2020-01-23 05:00:00|6336.75|6225.5|6410.5|6408.75|6424|6418.5|6206.75|6203.5|12290832
1579842000000|2020-01-24 05:00:00|6437.5|6425.25|6250|6237.5|6487.5|6484.5|6210.75|6207.5|17577912
1580101200000|2020-01-27 05:00:00|6143|6105|6000|5995.25|6143|6105|5809.75|5805.75|23915288
1580187600000|2020-01-28 05:00:00|6124|6031|6137.5|6132.75|6231.75|6231|6017.5|5968.75|15979592
1580274000000|2020-01-29 05:00:00|6174.75|6167.75|6141|6128.75|6225|6219.25|6099.25|6070.75|13517496
1580360400000|2020-01-30 05:00:00|6100|6052.75|6180.5|6164|6183.25|6182|5985.75|5921.5|14991624
1580446800000|2020-01-31 05:00:00|6135.5|6050|5917.75|5900|6183.25|6142.5|5869.25|5867.5|17791820
1580706000000|2020-02-03 05:00:00|5975|5935|6005|5997.5|6028.75|6027.75|5883.5|5876.25|11043292
1580792400000|2020-02-04 05:00:00|6115.5|6083.25|6177.5|6170|6197.5|6196.5|6101.75|6083.25|12912292
1580878800000|2020-02-05 05:00:00|6237.5|6210.5|6284.75|6272.5|6375|6310|6186.75|6185|11949264
1580965200000|2020-02-06 05:00:00|6384.5|6305.75|6358.75|6350|6384.5|6370|6223|6220|11836656
1581051600000|2020-02-07 05:00:00|6367.75|6325|6287.25|6275.5|6368|6337.5|6265.5|6253.75|10195348
1581310800000|2020-02-10 05:00:00|6293|6208|6612.25|6606.25|6612.25|6606.25|6284.5|6208|26828824
1581397200000|2020-02-11 05:00:00|6649.25|6628.25|6699.75|6687.5|6812.5|6812.25|6622.25|6606.75|31044072
1581483600000|2020-02-12 05:00:00|6753.75|6725|6787.5|6785|6848.75|6845|6711.75|6710.5|19122612
1581570000000|2020-02-13 05:00:00|6773.75|6637|7121.25|7120.25|7317.75|7312.75|6725|6637|29054828
1581656400000|2020-02-14 05:00:00|7197|7145.75|7243.75|7240|7374.25|7373|7151.25|7145.75|51125260
1582002000000|2020-02-18 05:00:00|7000|6925|7483.25|7475|7487.5|7481.25|6990|6925|28916528
1582088400000|2020-02-19 05:00:00|7500|7488|7916|7905|7922.5|7911|7487.5|7437.75|30169624
1582174800000|2020-02-20 05:00:00|7872.5|7825|7675|7668|7950|7907.25|7413|7408.75|33568520
1582261200000|2020-02-21 05:00:00|7625.25|7579.75|7352.5|7350|7672.5|7654.25|7270|7266.5|32606224
1582520400000|2020-02-24 05:00:00|7000|6950|6900|6887.75|7087|7045.25|6704|6700|40618920
1582606800000|2020-02-25 05:00:00|6882.5|6881.25|6565|6550|6969.75|6966|6449.25|6447.5|46997120
1582693200000|2020-02-26 05:00:00|6491.5|6390|6642.5|6631.25|6887.25|6885.25|6363.75|6326.5|32702948
1582779600000|2020-02-27 05:00:00|6586.25|6550|6293.75|6275|6677|6673.25|6182.75|6175|43952120
1582866000000|2020-02-28 05:00:00|6092.5|6028.25|6787.5|6782.25|6812.25|6807.5|6019.75|5982|52917024
1583125200000|2020-03-02 05:00:00|7050|7000|6920|6918.75|7050|7001.25|6529|6525|43691512
1583211600000|2020-03-03 05:00:00|7000|6928.25|6671.25|6670|7064.25|7026.25|6562.75|6552.5|33272896
1583298000000|2020-03-04 05:00:00|6767.5|6757.5|7072.5|7062.5|7124.75|7121|6682.75|6676.25|29246336
1583384400000|2020-03-05 05:00:00|6988.25|6925.75|6902.5|6900|7081.25|7076.25|6790|6787.5|24552072
1583470800000|2020-03-06 05:00:00|6816.25|6698.75|6640|6625.25|6832.25|6800|6450.5|6450|22240856
1583726400000|2020-03-09 04:00:00|6348.5|6275|6345|6331.5|6486|6483.75|5886.75|5880.25|31209896
1583812800000|2020-03-10 04:00:00|6375|6332.5|6387.5|6375.5|6550|6530.5|6150.25|6145|28400876
1583899200000|2020-03-11 04:00:00|6389.25|6204|6157.5|6145.25|6473.75|6413.75|6064.25|6062.5|25628024
1583985600000|2020-03-12 04:00:00|5897|5809.5|5175|5157.75|5912.5|5893.75|5050.75|5050.5|42680036
1584072000000|2020-03-13 04:00:00|5749.5|5508.25|5950.25|5950|6039.75|6023.25|5491|5462.5|28553996
1584331200000|2020-03-16 04:00:00|5700|5500|5147.5|5143.75|5732|5650|4850.25|4848.25|33966728
1584417600000|2020-03-17 04:00:00|5333.5|5202.75|5279.75|5275|5522.25|5517|4777.25|4775|42650952
1584504000000|2020-03-18 04:00:00|5108.25|5055|5199.5|5185|5249.5|5244.75|4522.75|4517|45119276
1584590400000|2020-03-19 04:00:00|5075|4950|5273.75|5262.5|5420|5415|4837.75|4826.25|41045308
1584676800000|2020-03-20 04:00:00|5547.25|5525|5125|5102.5|5875|5778|5117.5|5100|39910024
1584936000000|2020-03-23 04:00:00|4950.25|4900|5450|5443.75|5462.5|5456.25|4872.25|4815.5|31477588
1585022400000|2020-03-24 04:00:00|5569.25|5556|6180|6162.75|6317|6315|5569.25|5556|53478504
1585108800000|2020-03-25 04:00:00|6379.5|6332.5|6242.5|6237.5|6599.75|6543.75|6095.5|6034.75|38760692
1585195200000|2020-03-26 04:00:00|6091.5|6030.5|6450|6441.25|6555.75|6554|6074.75|6000|34029508
1585281600000|2020-03-27 04:00:00|6344.25|6284.5|6317.5|6310.5|6578|6575.25|6218.75|6175|28712208
1585540800000|2020-03-30 04:00:00|6300|6250|6672|6665|6672|6665|6275|6250|28675040
1585627200000|2020-03-31 04:00:00|6748.25|6676.25|6495|6487.5|6885|6883.75|6446.25|6443.75|51350008
1585713600000|2020-04-01 04:00:00|6408|6334.75|6145|6142.5|6541|6532.75|6033.75|6032|31472720
1585800000000|2020-04-02 04:00:00|6302.25|6175|6353.25|6347.75|6425|6420|6017.5|6013.25|32601740
1585886400000|2020-04-03 04:00:00|6341.5|6325|6097.75|6096.25|6443.5|6408.75|5961.5|5959.5|31496884
1586145600000|2020-04-06 04:00:00|6397.5|6335.25|6734.5|6732.5|6734.5|6733.75|6320.5|6300|37388088
1586232000000|2020-04-07 04:00:00|6884.25|6817.25|6507.5|6487.5|6956.25|6954.75|6423.75|6410.5|37057020
1586318400000|2020-04-08 04:00:00|6547.5|6537.5|6697.5|6695.25|6700|6698.25|6450|6428.75|25699888
1586404800000|2020-04-09 04:00:00|6750|6725|6606.25|6591.25|6862.5|6860.75|6511.25|6500.25|24442496
1586750400000|2020-04-13 04:00:00|6500.75|6500|6804.5|6796|6805|6798.75|6430.75|6425|17294616
1586836800000|2020-04-14 04:00:00|6870.25|6814.5|7070|7062.5|7133.5|7132|6837.5|6814.5|24469056
1586923200000|2020-04-15 04:00:00|7023.5|6975|6975|6969.75|7104.5|7102.25|6886.25|6882.75|17642424
1587009600000|2020-04-16 04:00:00|7100|7056.75|7590|7587.5|7599.75|7596.75|7100|7050|33769192
1587096000000|2020-04-17 04:00:00|7700|7576|7312.5|7308|7700|7595|7175|7172.25|23472428
1587355200000|2020-04-20 04:00:00|7337.25|7304.5|7205|7193.75|7500|7337.25|7141.25|7137.75|22943272
1587441600000|2020-04-21 04:00:00|7133.25|7130|6761.25|6756.25|7253.75|7130|6679|6676.5|32851880
1587528000000|2020-04-22 04:00:00|6886.25|6855|7125|7122.5|7197.5|7196.25|6837.75|6827.5|24388056
1587614400000|2020-04-23 04:00:00|7221.5|7075|6999.75|6983|7328.5|7327|6978.75|6962.5|20818984
1587700800000|2020-04-24 04:00:00|7064|6962.75|7230|7227.5|7243.25|7238.75|7017.75|6750|17676840
1587960000000|2020-04-27 04:00:00|7370|7276|7499.25|7481.25|7587.5|7586.25|7325|7276|20995244
1588046400000|2020-04-28 04:00:00|7533.25|7475|7324.75|7306.25|7622.5|7620.25|7193.75|7190.25|19837552
1588132800000|2020-04-29 04:00:00|7453.5|7289|7523.75|7515.25|7524.5|7521.5|7322.25|7275|19106124
1588219200000|2020-04-30 04:00:00|7520|7150|7202.5|7200|7594.25|7522|7175|7150|14973788
1588305600000|2020-05-01 04:00:00|7124.25|7000|7065|7055.5|7307|7218|7022|7000|13426580
1588564800000|2020-05-04 04:00:00|7040.5|6913.75|7283.75|7280|7296.25|7295.5|6970|6913.75|14760488
1588651200000|2020-05-05 04:00:00|7425|7346|7394.5|7387.5|7506.75|7505.75|7283.75|7252.5|17691312
1588737600000|2020-05-06 04:00:00|7450|7376|7440|7419|7550|7549.75|7380.5|7375|15028424
1588824000000|2020-05-07 04:00:00|7500|7494|7675|7674.5|7686.25|7684|7500|7487.5|18975664
1588910400000|2020-05-08 04:00:00|7800|7679.75|7816|7815.5|7825|7820.25|7659.75|7645|14873568
1589169600000|2020-05-11 04:00:00|7855|7813.75|8087.5|8082.75|8113|8112.25|7725|7718.75|20487960
1589256000000|2020-05-12 04:00:00|8056.25|8014.75|7735|7726.25|8172.75|8171.25|7727.5|7725|23809308
1589342400000|2020-05-13 04:00:00|7850|7795.25|7884.75|7881.5|8078.75|8077.75|7598.75|7592.5|29279256
1589428800000|2020-05-14 04:00:00|7897.5|7818.75|8073.75|8068.75|8100|8087.5|7690.25|7687.5|26910160
1589515200000|2020-05-15 04:00:00|8100|8086.75|8500.5|8500|8505.75|8502.5|7815|7808.25|46392800
1589774400000|2020-05-18 04:00:00|8722|8626.5|8751.75|8750.75|8916.5|8913.5|8608.75|8574|32222344
1589860800000|2020-05-19 04:00:00|8824.5|8775|8895|8886.25|9087.5|9086.75|8750|8659.5|30836332
1589947200000|2020-05-20 04:00:00|8925|8900.25|9031.25|9030|9043.25|9039.5|8890.5|8888.75|26874296
1590033600000|2020-05-21 04:00:00|8987.5|8975.25|8737.5|8730|9086.25|9081.25|8625|8617.5|34844036
1590120000000|2020-05-22 04:00:00|8725|8675|9024.75|9018.75|9092.5|9092|8661.75|8650.25|45376076
1590465600000|2020-05-26 04:00:00|9444.25|9275|8735|8727.5|9450|9300|8672.25|8670.25|34503612
1590552000000|2020-05-27 04:00:00|8838.75|8802.75|8506.25|8502.5|8838.75|8820|7996.75|7995.5|54870024
1590638400000|2020-05-28 04:00:00|8520|8500|8471.25|8459.25|8761|8760.25|8331.25|8320|34559448
1590724800000|2020-05-29 04:00:00|8525|8450|8875|8857.5|8887|8879.5|8404.5|8379.25|38089400
1590984000000|2020-06-01 04:00:00|8914.5|8887.5|8752.5|8745|8950|8887.5|8690.75|8688.75|17531948
1591070400000|2020-06-02 04:00:00|8888.75|8850|8850|8838|8950|8912.5|8659.75|8657.25|17615892
1591156800000|2020-06-03 04:00:00|8900.25|8869.5|8762.5|8743.75|8900.25|8875|8700|8698.75|17789092
1591243200000|2020-06-04 04:00:00|8745|8725|8758.75|8747|8943.75|8941.5|8678.75|8677.5|19502900
1591329600000|2020-06-05 04:00:00|8871.75|8802.75|8917|8909.75|8997|8996.25|8712|8704.5|23915864
1591588800000|2020-06-08 04:00:00|8975|8830.75|8782.5|8775|8975|8925|8686.5|8685.75|19285984
1591675200000|2020-06-09 04:00:00|8825|8701.25|9094.25|9093.75|9109.75|9107.75|8700.25|8675|21778512
1591761600000|2020-06-10 04:00:00|9093.75|9078.5|9324.5|9300|9500|9499.5|9025|9000|27226064
1591848000000|2020-06-11 04:00:00|9222|9150|8942.25|8930|9261.25|9259.25|8788.75|8785.75|23148316
1591934400000|2020-06-12 04:00:00|8962.5|8900|8957.5|8941.25|9196|9186.5|8704.25|8702.5|26196616
1592193600000|2020-06-15 04:00:00|8780.75|8675|9250|9215|9250|9237.5|8660|8615.75|16632996
1592280000000|2020-06-16 04:00:00|9173.75|9076.5|9084.5|9078.75|9275|9264.5|8843.75|8838.75|25148928
1592366400000|2020-06-17 04:00:00|9166.5|9125|9212.5|9200.25|9299.5|9298|9071.75|9070|18943128
1592452800000|2020-06-18 04:00:00|9250|9177.5|9262.5|9257.25|9359.25|9282.5|9116.25|9112.5|11491232
1592539200000|2020-06-19 04:00:00|9268.5|9035|9237.25|9225|9445|9444|9225|9035|20642800
1592798400000|2020-06-22 04:00:00|9250|9220|9556.25|9555.25|9568.75|9564.25|9231.25|9128|17062488
1592884800000|2020-06-23 04:00:00|9625|9578.25|9437.5|9425|9642.5|9641.25|9408.75|9405.5|17746116
1592971200000|2020-06-24 04:00:00|9544.5|9400.25|9238.75|9207.5|9557.5|9554.5|9147|9143|18731876
1593057600000|2020-06-25 04:00:00|9210.5|9175|9528.5|9520|9528.5|9525|9182.75|9144.5|18324504
1593144000000|2020-06-26 04:00:00|9550|9427.5|9153.75|9150|9562.5|9550|9125.75|9125|24970892
1593403200000|2020-06-29 04:00:00|9150|9100|9306.25|9300|9336|9322.75|8901.25|8899|14773380
1593489600000|2020-06-30 04:00:00|9335|9200|9460.75|9457.5|9526.25|9524.75|9250|9200|14816368
1593576000000|2020-07-01 04:00:00|9525|9318.75|9535|9533.75|9576|9574.5|9400|9318.75|13859264
1593662400000|2020-07-02 04:00:00|9568.75|9505|9630|9625|9737.5|9736.5|9568.75|9505|16311312
1594008000000|2020-07-06 04:00:00|9762.5|9679.5|9855|9850|9908.75|9906.5|9714.25|9649.75|13879992
1594094400000|2020-07-07 04:00:00|9823.5|9760.5|9922.75|9911.25|10070.75|10069|9750|9705|16045796
1594180800000|2020-07-08 04:00:00|9960.25|9815|10292.25|10280|10312.5|10300|9929.5|9815|14713004
1594267200000|2020-07-09 04:00:00|10500|10225.25|10545|10520|10572|10568.25|10237|10225.25|21711776
1594353600000|2020-07-10 04:00:00|10508|10325|10492.5|10481.5|10655.75|10655|10380.5|10325|21390320
1594612800000|2020-07-13 04:00:00|10662.5|10600.5|10180|10175|10792.75|10785.75|10026.5|10025|19402052
1594699200000|2020-07-14 04:00:00|10224.75|10052.5|10448.75|10435|10450|10443.75|9786.5|9778.5|23425024
1594785600000|2020-07-15 04:00:00|10466.25|10350|10193.75|10158.75|10500|10491.5|10057.5|10055.5|18524336
1594872000000|2020-07-16 04:00:00|10162.5|10000|10096.25|10087.5|10227.25|10205.5|9897.5|9894.75|15625160
1594958400000|2020-07-17 04:00:00|10250|10096.25|10202.5|10189.25|10267.5|10246.75|10090.25|10084.75|11802852
1595217600000|2020-07-20 04:00:00|10201.5|10075|10523.5|10511.25|10532.25|10530.25|10159.75|10075|11142272
1595304000000|2020-07-21 04:00:00|10741.75|10602.75|10381.25|10375|10745|10665.5|10289.25|10284.75|11769372
1595390400000|2020-07-22 04:00:00|10500|10229.5|10435|10412.5|10605|10602|10274.75|10229.5|14832056
1595476800000|2020-07-23 04:00:00|10499.75|10432.5|10136.25|10105|10575|10546.75|10031.25|10027.5|16478864
1595563200000|2020-07-24 04:00:00|9925|9850|10193.5|10175|10367.5|10362.75|9782|9777|21180900
1595822400000|2020-07-27 04:00:00|10225|10212.5|10443.75|10425.5|10443.75|10443.25|10162.25|10129.75|11541104
1595908800000|2020-07-28 04:00:00|10500|10462.5|10340.75|10337.5|10527|10462.5|10210.5|10209.25|11706812
1595995200000|2020-07-29 04:00:00|10377.5|10351.25|10468|10465.5|10517.5|10515.75|10351.5|10225.25|12699948
1596081600000|2020-07-30 04:00:00|10462.5|10415|10737.25|10735|10737.25|10735|10295.5|10250|14725092
1596168000000|2020-07-31 04:00:00|10715|10625|10610|10606|10722.5|10719.5|10434.5|10432|17664208
1596427200000|2020-08-03 04:00:00|10725|10614.75|11022.5|11010.25|11098.75|11097.25|10666.5|10500|18031084
1596513600000|2020-08-04 04:00:00|11049.5|10963|11225|11214.25|11249.5|11238.75|10910|10905|12467332
1596600000000|2020-08-05 04:00:00|11325|11150|11305|11296.25|11375|11369|11169.75|11150|10481988
1596686400000|2020-08-06 04:00:00|11356.25|11175|11327.5|11311.25|11359|11357.75|11179.75|11175|10858604
1596772800000|2020-08-07 04:00:00|11300|11248.75|11197.5|11191.25|11506|11503.25|11040|11037.5|14127432
1597032000000|2020-08-10 04:00:00|11325|11151.5|11170|11139.75|11408.25|11404|10860|10855.5|19005804
1597118400000|2020-08-11 04:00:00|11250|11182.5|10923.75|10900.25|11300|11251.75|10795.75|10794.25|16139876
1597204800000|2020-08-12 04:00:00|11049.25|10852|11426.25|11421.25|11467.25|11466.25|10920|10852|20950704
1597291200000|2020-08-13 04:00:00|11437|11375|11480|11462.5|11722|11718|11359.75|11354.75|16400764
1597377600000|2020-08-14 04:00:00|11525|11443|11573|11562.75|11706.25|11701.75|11424.75|11325|14949284
1597636800000|2020-08-17 04:00:00|11622.25|11600.5|12422.5|12417.5|12422.5|12417.5|11622.25|11600.5|23813876
1597723200000|2020-08-18 04:00:00|12495|12441.5|12271.25|12265|12562.5|12560|12088|12082.5|18845864
1597809600000|2020-08-19 04:00:00|12323|12287.5|11878.75|11875.25|12450|12445.75|11875.5|11875|29453308
1597896000000|2020-08-20 04:00:00|11875|11825|12177.5|12175|12375.5|12373.75|11875|11825|38453172
1597982400000|2020-08-21 04:00:00|12237.25|12150|12679.75|12675|12809|12806|12069.5|12062.5|37218444
1598241600000|2020-08-24 04:00:00|12875|12812.5|12731.25|12718|12935.25|12929.5|12510.25|12506|19720220
1598328000000|2020-08-25 04:00:00|12773.75|12752.75|12757.5|12750|12799|12777.5|12577.75|12573.75|10550480
1598414400000|2020-08-26 04:00:00|12850|12791.5|12738.75|12727.25|12875|12866.75|12679|12677.25|14058964
1598500800000|2020-08-27 04:00:00|12805|12750|12612.5|12586|12859.5|12850|12566.5|12564|14009424
1598587200000|2020-08-28 04:00:00|12698.75|12625|13142.5|13133.75|13150|13148|12591|12550|22368608
1598846400000|2020-08-31 04:00:00|13425|13210.25|13387.5|13384|13577.75|13571.5|13037.75|13037.5|18707856
1598932800000|2020-09-01 04:00:00|13535.75|13465|13875|13870|13996.25|13991.5|13428|13425|19631796
1599019200000|2020-09-02 04:00:00|14375|14005|14306|14287.5|14737.25|14725.25|13906|13900|30729664
1599105600000|2020-09-03 04:00:00|14337.5|14250|12355|12326.25|14472.5|14318.5|12287.5|12264|33017052
1599192000000|2020-09-04 04:00:00|12800|12750.25|12547.5|12525|13175|13170.25|11712.25|11704.75|60215656
1599537600000|2020-09-08 04:00:00|12572|12250|11912.5|11900|12572|12546.25|11662.5|11625|30647316
1599624000000|2020-09-09 04:00:00|12200|12150|12866.25|12856.25|12874.75|12860|12167.5|12125|27163320
1599710400000|2020-09-10 04:00:00|12632.5|12500|12419.75|12400|13065.25|13056.5|12167.75|12162.75|26917788
1599796800000|2020-09-11 04:00:00|12625|12550|12155|12136.5|12762.5|12662.75|11899.25|11894.75|22609232
1600056000000|2020-09-14 04:00:00|12675|12626.5|12961|12955|13315|13307|12626.5|12607.5|39343280
1600142400000|2020-09-15 04:00:00|12975|12850|12995|12982.5|13299.75|13293.5|12828.25|12826.5|25399348
1600228800000|2020-09-16 04:00:00|13150|13115.25|12611.75|12575|13150|13148.5|12514.5|12510|19812148
1600315200000|2020-09-17 04:00:00|12314.25|12262.75|12499.75|12464|12590.5|12586.75|11936.25|11925|25103172
1600401600000|2020-09-18 04:00:00|12600|12537.5|12212.5|12196.25|12650|12637.5|11991.75|11987.5|22080664
1600660800000|2020-09-21 04:00:00|12200|12050|12572.5|12558.75|12575|12568.75|11820.5|11775|24143200
1600747200000|2020-09-22 04:00:00|12600|12401|12543.75|12518|12750|12675|12160.5|12155.5|22779476
1600833600000|2020-09-23 04:00:00|12642.75|12602.5|12030|12012.5|12728.75|12724.75|12020|12003|22359624
1600920000000|2020-09-24 04:00:00|12284.25|12032.5|12485|12475|12571.75|12570|11935.75|11927.75|25019668
1601006400000|2020-09-25 04:00:00|12449.75|12370|12873.75|12857.75|12884.25|12881.5|12211.75|12126.25|20780760
1601265600000|2020-09-28 04:00:00|12998.75|12950|13070|13068.75|13146.75|13145.5|12752.75|12747|22264940
1601352000000|2020-09-29 04:00:00|13068.75|12960.25|13257.25|13231.25|13443.75|13441.75|12933.25|12888.75|22180368
1601438400000|2020-09-30 04:00:00|13186|13064|13597|13582.5|13623.75|13621|13023.75|13000|23639920
1601524800000|2020-10-01 04:00:00|13700|13675.25|13600|13593.75|13875|13865|13463.25|13458.5|21074260
1601611200000|2020-10-02 04:00:00|13437|13128.25|13068|13061.5|13520|13517.5|13052.5|13051|22100560
1601870400000|2020-10-05 04:00:00|13224.5|13140|13618.5|13595|13670|13669.75|13170.75|13140|18872592
1601956800000|2020-10-06 04:00:00|13642.5|13637.75|13800|13775|14142.75|14140.5|13587.5|13550|30871096
1602043200000|2020-10-07 04:00:00|13853.75|13825|14025|14019.75|14120|14119|13853.75|13825|17406368
1602129600000|2020-10-08 04:00:00|14119.5|14064|13820|13812.5|14149.75|14127.5|13700|13682|15438800
1602216000000|2020-10-09 04:00:00|13897|13737|13775|13751|13897|13862.5|13662.5|13660|13669488
1602475200000|2020-10-12 04:00:00|13875|13800|14265.25|14250|14347.5|14345.75|13875|13781|19060828
1602561600000|2020-10-13 04:00:00|14199.5|14114|14285|14258.75|14474.5|14465|14023|14014|14680424
1602648000000|2020-10-14 04:00:00|14375|14262.75|14062.5|14050|14400|14359.25|13964.75|13957|11738264
1602734400000|2020-10-15 04:00:00|13922.5|13916.5|13996.25|13988.25|14050|14005.25|13607.5|13560.5|11638056
1602820800000|2020-10-16 04:00:00|14075|13950|13775|13762.5|14122|14118.5|13767.5|13762.5|10036652
1603080000000|2020-10-19 04:00:00|13996.25|13974.5|13612.5|13605|14015|13985.25|13410.25|13406.25|11775196
1603166400000|2020-10-20 04:00:00|13650|13625.25|13690|13663.75|13800|13799.25|13509.5|13492.75|8880772
1603252800000|2020-10-21 04:00:00|13637.5|13400|13518.75|13491.25|13791.5|13786.5|13449.75|13400|10106956
1603339200000|2020-10-22 04:00:00|13499.75|13400|13400|13387.5|13669.5|13609.25|13236|13231.25|13172808
1603425600000|2020-10-23 04:00:00|13514|13221.75|13600|13591|13623.75|13607.75|13295.75|13221.75|10142568
1603684800000|2020-10-26 04:00:00|13450|13375|13156.25|13126.25|13694.75|13687|13040.75|13035|12411696
1603771200000|2020-10-27 04:00:00|13275|13131.5|13364.25|13345.25|13443.5|13441.5|13082.5|13000|10345204
1603857600000|2020-10-28 04:00:00|13374.5|13288|12744.25|12712.5|13374.5|13288|12610.25|12600|13784120
1603944000000|2020-10-29 04:00:00|12884.25|12678.75|12922.5|12873.75|13194.25|13190.5|12697.5|12657.25|14418408
1604030400000|2020-10-30 04:00:00|12816.5|12753.25|12557|12546.75|12938.25|12930.25|12300.25|12300|15611788
1604293200000|2020-11-02 05:00:00|12667.75|12425.25|12650|12637.5|12837|12830.5|12398.75|12396.25|12620340
1604379600000|2020-11-03 05:00:00|12700|12662.5|12992|12956.25|13115|13102|12604|12518.75|10550652
1604466000000|2020-11-04 05:00:00|13475|13387.5|13800|13775.5|13847|13843.75|13275|13220.25|18347920
1604552400000|2020-11-05 05:00:00|14175|14002.5|14000|13925.25|14342.25|14337|13880.25|13875.25|14787560
1604638800000|2020-11-06 05:00:00|14055|13900|14567.5|14555.25|14589.25|14587.25|13761.75|13750|16306380
1604898000000|2020-11-09 05:00:00|14955|14825.5|13781.25|13737.5|15032.25|15008|13616.75|13600|26180776
1604984400000|2020-11-10 05:00:00|13831.75|13700|12775|12762.5|13831.75|13724.75|12638.25|12628.25|25256892
1605070800000|2020-11-11 05:00:00|13140|13025|13450|13444|13512.5|13500.75|12949.75|12928|16614624
1605157200000|2020-11-12 05:00:00|13425|13250|13486.75|13475|13768.75|13763.75|13333.5|13228.5|14176396
1605243600000|2020-11-13 05:00:00|13650|13511.75|13280|13277.5|13689.5|13681.25|13061.75|13057.5|13427820
1605502800000|2020-11-16 05:00:00|13497|13377.75|13550|13537.5|13650|13645.25|13161|13140|16978332
1605589200000|2020-11-17 05:00:00|13596.5|13550|13445.25|13439.25|13596.5|13594|13308.75|13300.25|12090312
1605675600000|2020-11-18 05:00:00|13516.75|13442.5|13162.5|13157.5|13800|13786.25|12950.25|12950|22745472
1605762000000|2020-11-19 05:00:00|13285|13125|13340|13338.25|13488.25|13486.5|13103.5|13075|21875696
1605848400000|2020-11-20 05:00:00|13475|13400|13098.75|13095|13495|13490.25|13066.25|13063.75|13208508
1606107600000|2020-11-23 05:00:00|13250|13125|13193.25|13187.5|13383|13380.75|13018.5|13014.5|11477244
1606194000000|2020-11-24 05:00:00|13212.5|13175|13022.5|13012.5|13225|13218.75|12886|12884.5|12855160
1606280400000|2020-11-25 05:00:00|13050|12890|13230|13227.5|13270|13268.25|12890|12875|9041796
1606453200000|2020-11-27 05:00:00|13375|13350|13268.5|13260.5|13407.75|13405.25|13174.75|13170|5534544
1606712400000|2020-11-30 05:00:00|13237.5|13130|13440.75|13437.75|13475|13463.75|12976|12970|9472068
1606798800000|2020-12-01 05:00:00|13495|13440.5|13392.5|13375|13528.75|13525|13229.25|13225.5|11425324
1606885200000|2020-12-02 05:00:00|13390|13300|13551.25|13546.5|13673.75|13669|13237.5|13229.75|11126096
1606971600000|2020-12-03 05:00:00|13684.75|13500|13427.5|13420|13684.75|13656.5|13329|13325.75|7354248
1607058000000|2020-12-04 05:00:00|13437.5|13325|13547.5|13520|13560|13559.25|13395.5|13325|7370492
1607317200000|2020-12-07 05:00:00|13517.5|13450|13588.75|13581.25|13731.25|13730|13466.5|13450|6562572
1607403600000|2020-12-08 05:00:00|13597|13470|13393.75|13375|13604.25|13595.25|13285.75|13281.5|10946116
1607490000000|2020-12-09 05:00:00|13500|13322|12957|12930|13500|13412.5|12870|12866.5|15612380
1607576400000|2020-12-10 05:00:00|13050|12937.5|12999.75|12987.5|13068.75|13064.75|12750.5|12750|6403932
1607662800000|2020-12-11 05:00:00|12989.75|12900|13020|13012.5|13092.75|13032.5|12824.75|12821|8200964
1607922000000|2020-12-14 05:00:00|13050|13017.25|13325|13287.5|13390|13387.5|13031.25|12962.75|10825900
1608008400000|2020-12-15 05:00:00|13397.5|13312.5|13332.5|13320|13475|13472.5|13188.5|13181.75|8480716
1608094800000|2020-12-16 05:00:00|13402.25|13387.5|13261.25|13260|13450|13437.5|13213|13211.25|10288140
1608181200000|2020-12-17 05:00:00|13377.5|13231.25|13341|13333.75|13379.75|13374.5|13181.5|13176.25|9938088
1608267600000|2020-12-18 05:00:00|13381.25|13325|13249.5|13243.75|13405|13397|13073.75|13070.5|19349804
1608526800000|2020-12-21 05:00:00|13284.75|13220|13319.5|13300|13371.75|13368.5|12967.5|12950|10128272
1608613200000|2020-12-22 05:00:00|13361.5|13325|13200|13193.75|13385|13376.25|13056.75|13050|7912988
1608699600000|2020-12-23 05:00:00|13325|13214.5|13017.5|13015.25|13325|13275|13000.25|12993.75|7981672
1608786000000|2020-12-24 05:00:00|13150|13012.5|12995.25|12989|13150|13130.25|12938.75|12937.75|4141752
1609131600000|2020-12-28 05:00:00|13093.75|13031.25|12917.5|12908.75|13125|13068|12765.75|12762.5|7599884
1609218000000|2020-12-29 05:00:00|13000|12882.75|12924|12917.5|13073.75|13070.75|12845.5|12825|7540576
1609304400000|2020-12-30 05:00:00|13000|12875|13162.5|13150|13214.75|13211.5|12898.5|12875|7832304
1609390800000|2020-12-31 05:00:00|13150.25|13102.5|13056.75|13055|13222.25|13158.75|12917.25|12913|7051660
1609736400000|2021-01-04 05:00:00|13133.75|13055|13128.75|13126.25|13652.5|13650.75|12966.75|12952|21776752
1609822800000|2021-01-05 05:00:00|13297.5|13100.25|13390|13381.25|13446.5|13442.75|13009|13002.75|14357612
1609909200000|2021-01-06 05:00:00|13070|13000|12760|12750.25|13270.5|13244.75|12595|12587.5|24146004
1609995600000|2021-01-07 05:00:00|12950|12767.5|13344|13330|13379|13376.75|12744.5|12675.25|18803560
1610082000000|2021-01-08 05:00:00|13375|13255.25|13300|13281.5|13425|13415.5|13045|13041.75|12985592
1610341200000|2021-01-11 05:00:00|13425|13325.5|13668.75|13662.5|13962|13958|13369.25|13325.25|21125784
1610427600000|2021-01-12 05:00:00|13747.25|13725|13472.5|13465.75|13850|13800|13347.25|13343.25|12292972
1610514000000|2021-01-13 05:00:00|13585.75|13350|13581.75|13550|13625|13617|13359.5|13350|9831416
1610600400000|2021-01-14 05:00:00|13675|13475|13233.25|13215|13700|13625|13163.75|13150|10837156
1610686800000|2021-01-15 05:00:00|13245|13175.25|12849.5|12805.25|13329.5|13320.25|12825|12805|11114424
1611032400000|2021-01-19 05:00:00|13050|13050|13062.5|13037.5|13150|13114|12846.5|12842|7953584
1611118800000|2021-01-20 05:00:00|13116.25|12970.25|13450|13432.75|13450|13432.75|13060.75|12962.5|8644084
1611205200000|2021-01-21 05:00:00|13485|13365.75|13767.5|13740.25|14000|13998.75|13260.25|13252.75|14202332
1611291600000|2021-01-22 05:00:00|13715|13609|13707.5|13693.75|13862.5|13840|13630.75|13500|10520524
1611550800000|2021-01-25 05:00:00|13880.25|13715|13595|13550.25|13888|13850|13243.75|13235.75|10764752
1611637200000|2021-01-26 05:00:00|13636.75|13454.5|13487.5|13462.5|13750|13642.75|13391.5|13387.5|7432644
1611723600000|2021-01-27 05:00:00|13435.25|13409.75|12900|12882.5|13625|13613.75|12785.25|12777.5|16982060
1611810000000|2021-01-28 05:00:00|12842.5|12775.25|13074.75|13040.25|13339.75|13337.5|12746.75|12700|9132972
1611896400000|2021-01-29 05:00:00|12997.75|12875|12950|12937.5|13335|13331.75|12862.5|12814|11426240
1612155600000|2021-02-01 05:00:00|13125|12994.75|13294.75|13275|13294.75|13275|12906.25|12902|10351232
1612242000000|2021-02-02 05:00:00|13322.5|13302.5|13594.25|13587|13594.25|13587|13287.5|13283.75|10139532
1612328400000|2021-02-03 05:00:00|13625|13505|13547.5|13532.5|13932|13927.75|13500|13475|9508504
1612414800000|2021-02-04 05:00:00|13530.5|13400|13660|13640|13685.75|13675|13343.25|13337.5|8125436
1612501200000|2021-02-05 05:00:00|13725|13627.75|13598.75|13587.5|13737.5|13725|13548.25|13545.5|7571060
1612760400000|2021-02-08 05:00:00|13697.5|13525|14412.5|14403.75|14473.75|14473|13637.5|13505.25|17977912
1612846800000|2021-02-09 05:00:00|14467.5|14388.75|14332.5|14325|14583.25|14576.75|14227|14125|12024828
1612933200000|2021-02-10 05:00:00|14375|14325|14797.5|14750|14905|14902.5|14345.25|14263.25|18957420
1613019600000|2021-02-11 05:00:00|14888.25|14850|15317.5|15313.75|15330|15323|14840|14825.25|17294788
1613106000000|2021-02-12 05:00:00|15333|15212.5|14917.5|14907.75|15375|15318.75|14776.75|14775|14079072
1613451600000|2021-02-16 05:00:00|15100|15087.5|15287.5|15275|15372.5|15368.5|14955.25|14950|12228876
1613538000000|2021-02-17 05:00:00|15323.75|15235.25|14950|14946.75|15349.75|15295.75|14784.75|14780|10975680
1613624400000|2021-02-18 05:00:00|14937.5|14775|14825|14805|14937.5|14868.75|14583.5|14575.75|9801804
1613710800000|2021-02-19 05:00:00|14915|14750.75|14906.25|14903.75|15177|15174|14847.75|14750.75|10623916
1613970000000|2021-02-22 05:00:00|14785.75|14609.75|14398.75|14375|15134.75|15126.5|14331.75|14325|10874580
1614056400000|2021-02-23 05:00:00|14422.25|14251.25|14178.75|14168.75|14566|14300.25|13402.75|13389|13701876
1614142800000|2021-02-24 05:00:00|14250|14225|14175|14162.75|14991.25|14984|13766.75|13755.75|19477772
1614229200000|2021-02-25 05:00:00|14200|14221.25|13420|13412.5|14374.75|14355.25|13219.75|13216.25|28908268
1614315600000|2021-02-26 05:00:00|13550|13500.25|13712.5|13685|13850|13845.5|13338.75|13255.5|15747608
1614574800000|2021-03-01 05:00:00|13964.25|13950|13899.75|13890|13997|13962.5|13562.5|13552.75|11895120
1614661200000|2021-03-02 05:00:00|13841.5|13773.5|13480|13471|13942.5|13935.75|13400|13375.75|8647400
1614747600000|2021-03-03 05:00:00|13581.25|13555|12800|12757.75|13699.75|13570|12761.5|12755|14207736
1614834000000|2021-03-04 05:00:00|12950|12823.5|12150|12130|12980.5|12961.25|12094.75|12082|18816196
1614920400000|2021-03-05 05:00:00|12347|12261.5|12486.5|12465.75|12573.5|12567.75|11682.25|11678.5|19961664
1615179600000|2021-03-08 05:00:00|12309|12127.5|11643.75|11628|12565|12530|11566.5|11552.75|18689812
1615266000000|2021-03-09 05:00:00|11926.75|11887.5|12575|12525|12618.25|12614|11860|11835.5|21319780
1615352400000|2021-03-10 05:00:00|12545|12407.25|12475|12462.5|12981.25|12976.25|12438.5|12275|14372424
1615438800000|2021-03-11 05:00:00|12907.75|12775|13066.75|13054.25|13066.75|13054.25|12743.25|12732|9896472
1615525200000|2021-03-12 05:00:00|12717.5|12668.25|12859.75|12850|12891|12888.75|12582.5|12550|8569272
1615780800000|2021-03-15 04:00:00|13000|12521.75|13199.25|13191.25|13231.25|13223.5|12776.25|12521.75|7468588
1615867200000|2021-03-16 04:00:00|13248.75|13232.5|13299.5|13283.25|13514|13511|13122.25|13114.5|10299972
1615953600000|2021-03-17 04:00:00|13450|12875|13383.75|13375|13455.5|13451.25|13000|12875|10301356
1616040000000|2021-03-18 04:00:00|13263.75|13125|12745|12735|13341.25|13243|12719.25|12700|13362900
1616126400000|2021-03-19 04:00:00|13493|12750|12831.25|12822.5|13493|12927.5|12616.25|12607.25|10246864
1616385600000|2021-03-22 04:00:00|13250|12250|13212.5|13200|13396.25|13393.75|12800|12250|13009648
1616472000000|2021-03-23 04:00:00|13277.25|13125|13100|13050|13347.5|13341.5|13024.75|13000|9752236
1616558400000|2021-03-24 04:00:00|13177|12931.5|12662.5|12656.25|13375|13250|12625|12612.5|10870944
1616644800000|2021-03-25 04:00:00|12751.25|12600|12572.5|12567.5|12822.25|12725|12275.25|12270.5|11646248
1616731200000|2021-03-26 04:00:00|12691|12487.25|12828|12813.5|12887.5|12853|12376.25|12370|17826840
1616990400000|2021-03-29 04:00:00|12824.5|12575.75|12960|12957.5|13063.5|13059.75|12701|12575.75|11107208
1617076800000|2021-03-30 04:00:00|12925|12663.25|12882.5|12875|13083|12973.75|12709.5|12640|8983212
1617163200000|2021-03-31 04:00:00|12862.5|12726.25|13400|13368.75|13471.25|13467.5|12837.5|12650|14426936
1617249600000|2021-04-01 04:00:00|13552.5|13513.75|13803.75|13795|13871.75|13869.5|13517.25|13500|11098192
1617595200000|2021-04-05 04:00:00|13850|13825|14045|14025|14045|14025|13734.75|13731.25|8972128
1617681600000|2021-04-06 04:00:00|13950|13921.5|13872.5|13867.5|14056.25|14052|13775|13772.75|7926512
1617768000000|2021-04-07 04:00:00|13970|13825|14215|14180|14244|14242|13717|13711.25|9013292
1617854400000|2021-04-08 04:00:00|14250|14084|14375|14350.25|14472|14471.25|14240|14073.75|10047740
1617940800000|2021-04-09 04:00:00|14447.5|14282|14380|14375.5|14447.5|14405.5|14169|14150|8160044
1618200000000|2021-04-12 04:00:00|14400|14251.5|15156.25|15150|15352.5|15350.75|14142.5|14127.75|31734904
1618286400000|2021-04-13 04:00:00|15132.5|15112.5|15637.5|15627.5|15700|15699.5|15124.75|15103.75|25849128
1618372800000|2021-04-14 04:00:00|15668.25|15548.5|15300|15294|15725|15714.25|15230.25|15225|15223400
1618459200000|2021-04-15 04:00:00|15473.75|15452.5|16112.5|16095.25|16215|16212.75|15419.5|15280|23641604
1618545600000|2021-04-16 04:00:00|16112.5|16050.25|15908|15893.25|16221.75|16217.5|15870.75|15864.5|11872764
1618804800000|2021-04-19 04:00:00|15976.75|15950|15387.25|15365.5|16049.25|15975|15236.75|15230.75|17060332
1618891200000|2021-04-20 04:00:00|15387.25|15250|15100|15077.5|15497|15496.25|14971.75|14962.5|11755920
1618977600000|2021-04-21 04:00:00|15119.75|15075|15331.25|15325|15362.5|15360.25|15119.75|15075|9053204
1619064000000|2021-04-22 04:00:00|15370|15355.75|14871|14856.25|15625|15450|14786|14781.25|11061756
1619150400000|2021-04-23 04:00:00|14892.25|14754.5|15255|15245|15335.5|15333.5|14870|14754.5|9692548
1619409600000|2021-04-26 04:00:00|15274.5|15203.75|15484.75|15450|15488|15481.5|15125.75|15000|6764328
1619496000000|2021-04-27 04:00:00|15580.5|15480|15395.75|15375|15671.5|15667.25|15358|15352.5|6246060
1619582400000|2021-04-28 04:00:00|15421.25|15238.75|15324.5|15298|15535|15532.25|15220|15130.25|7928880
1619668800000|2021-04-29 04:00:00|15499.75|15383.75|15262.25|15252.5|15549.25|15475|15074.75|15065.5|7021940
1619755200000|2021-04-30 04:00:00|15354.25|15140.75|15030.75|15022.75|15400|15356.75|15000|14996.25|6193584
1620014400000|2021-05-03 04:00:00|15115|14950|14817.25|14801|15246.75|15237.25|14788.75|14784.5|8024684
1620100800000|2021-05-04 04:00:00|14800|14775.75|14481.25|14475|14886|14800.25|14009.75|14005.25|15212740
1620187200000|2021-05-05 04:00:00|14624.75|14583.25|14437.5|14413.75|14813.75|14807.5|14390.75|14383|11597536
1620273600000|2021-05-06 04:00:00|14553.75|14540|14547.5|14536.25|14800|14571.25|14219|14212|7648288
1620360000000|2021-05-07 04:00:00|14567.25|14477.75|14813|14800.5|14972.5|14968.5|14545|14283.5|8995212
1620619200000|2021-05-10 04:00:00|14799.5|14653.75|14187.5|14176.25|14806.25|14806|14187.5|14175|11076824
1620705600000|2021-05-11 04:00:00|13999.25|13900|14287.5|14277.5|14358.75|14352.5|13715.75|13713|11382196
1620792000000|2021-05-12 04:00:00|14326.75|14226.5|13810|13800|14326.75|14252.75|13710|13708.5|12135024
1620878400000|2021-05-13 04:00:00|13755.75|13625|13706|13665.25|14087|14074.5|13462.75|13455|9513048
1620964800000|2021-05-14 04:00:00|13900.25|13750.75|14257.5|14246.25|14329.5|14326.5|13752.75|13742.5|10570456
1621224000000|2021-05-17 04:00:00|14223.25|14049.5|14200|14181.25|14243|14200.25|13856.25|13850|9385508
1621310400000|2021-05-18 04:00:00|14374.75|14298.75|13984.75|13978|14500|14400.5|13975|13972|7660012
1621396800000|2021-05-19 04:00:00|13830|13807.5|14036.25|13975.25|14082.5|14076.25|13460.5|13450.5|12689580
1621483200000|2021-05-20 04:00:00|14119|13996.25|14656.25|14650.25|14685.75|14683|14002.5|13646.25|11887168
1621569600000|2021-05-21 04:00:00|14737.5|14645.75|15005.5|15000.25|15275|15260.75|14698.25|14625|27189468
1621828800000|2021-05-24 04:00:00|15200|15155.5|15725|15723.25|15745|15744|15140.25|15100|20328836
1621915200000|2021-05-25 04:00:00|15862.25|15765.5|15717.5|15712.75|15900|15875.25|15485.75|15481.25|14534132
1622001600000|2021-05-26 04:00:00|15758.5|15722|15562|15555|15875|15862.5|15310|15275|18953964
1622088000000|2021-05-27 04:00:00|15637.5|15637.5|15527.5|15518.75|15850|15847.5|15462.75|15458.25|24083172
1622174400000|2021-05-28 04:00:00|15547.5|15452.75|16256.25|16251.5|16277.5|16276|15480.25|15452.75|26921224
1622520000000|2021-06-01 04:00:00|16337.5|16302.5|16190|16175|16400|16386.25|15906.75|15902|16806456
1622606400000|2021-06-02 04:00:00|16264|16192.5|16855|16850|16920.5|16918|16212.5|16132.5|22596832
1622692800000|2021-06-03 04:00:00|16837.75|16788.25|16973.75|16956.75|17259|17256.75|16575|16551.25|20595252
1622779200000|2021-06-04 04:00:00|17062.5|16935.5|17582.5|17570|17662|17659.25|16960|16875|21612132
1623038400000|2021-06-07 04:00:00|17525|17453.5|17565|17562.5|17816.5|17809|17195.75|17190.75|19607552
1623124800000|2021-06-08 04:00:00|17593.75|17592.5|17458.75|17450|17621.75|17614.75|17253.25|17250.75|10594276
1623211200000|2021-06-09 04:00:00|17524.75|17290.75|17337.5|17327.5|17602.25|17600|17260.5|17253.25|13406552
1623297600000|2021-06-10 04:00:00|17480.75|17337.5|17443.75|17425|17494.75|17490.25|17181.25|17175.25|10431928
1623384000000|2021-06-11 04:00:00|17500|17408.5|17812.75|17807.5|17939.25|17937|17449.75|17375|15619232
1623643200000|2021-06-14 04:00:00|17925|17875.25|18012.5|18006.25|18050|18036.75|17667.25|17662.75|11146228
1623729600000|2021-06-15 04:00:00|18055.5|18004.25|17757.5|17750|18055.5|18038.75|17732.25|17725.25|9217380
1623816000000|2021-06-16 04:00:00|17762.5|17640.75|17700.25|17700|17955|17949.25|17589.75|17500|9994316
1623902400000|2021-06-17 04:00:00|17900|17584.5|18887|18865.5|18925|18897.5|17645|17584.25|30465188
1623988800000|2021-06-18 04:00:00|18917.5|18800|18625|18618.5|19375|19371.5|18592|18575|31480940
1624248000000|2021-06-21 04:00:00|18625|18600|18412.25|18399.75|18750|18730.25|17825.75|17820|22888488
1624334400000|2021-06-22 04:00:00|18359.75|18335|18897.5|18893.75|18965.75|18961.5|18337.5|18250|19680892
1624420800000|2021-06-23 04:00:00|18970|18950|19036.5|19033.5|19155|19149.25|18887.5|18775|11483028
1624507200000|2021-06-24 04:00:00|19212.25|18957|19212.75|19200.25|19420|19414|19091.75|18903.75|10071000
1624593600000|2021-06-25 04:00:00|19299|19240|19011.25|19006.25|19375|19350|18897.25|18891.5|10091840
1624852800000|2021-06-28 04:00:00|19172.25|19142.5|19962.5|19958.25|20078.75|20075|19125|19048.75|17286996
1624939200000|2021-06-29 04:00:00|20041.25|19967|20037.5|20035.25|20125|20093.25|19660.5|19653.25|12294100
1625025600000|2021-06-30 04:00:00|20087.5|20028.5|20000|19975.5|20162.5|20144|19863.75|19862.75|12269320
1625112000000|2021-07-01 04:00:00|20125|20002.75|20165|20162|20456.25|20450.75|19957.75|19937.5|15282212
1625198400000|2021-07-02 04:00:00|20366.5|20341.25|20475|20469.5|20512.5|20504|20287.5|20229.5|10406148
1625544000000|2021-07-06 04:00:00|20521.25|20505|20718.75|20715|20843.25|20835.5|20354.75|20350|14952908
1625630400000|2021-07-07 04:00:00|20834.75|20815|20360|20357.5|20925|20918.75|20335|20330.75|14471972
1625716800000|2021-07-08 04:00:00|19986.25|19865.25|19882.5|19875|20133.75|20127.25|19672.5|19550|16853192
1625803200000|2021-07-09 04:00:00|20177.25|19951.5|20025|20020|20225|20079.5|19758.75|19753.75|8410804
1626062400000|2021-07-12 04:00:00|20050|20023.75|20525|20517.5|20541.25|20532.5|20025|19954.5|9939360
1626148800000|2021-07-13 04:00:00|20581.25|20450|20212.5|20187.75|20699.75|20624.5|20122|20113|9359612
1626235200000|2021-07-14 04:00:00|20270.75|20187.75|19874.75|19850|20420.5|20409.75|19756.5|19752.75|10911076
1626321600000|2021-07-15 04:00:00|19931.75|19849|18865|18837.5|20079.5|19975|18840.25|18825|17279600
1626408000000|2021-07-16 04:00:00|18974.75|18896.5|18162.25|18151|19180.25|19176.25|18075|18072.5|21669244
1626667200000|2021-07-19 04:00:00|18198.5|18162.5|19000|18970|19045|19036.5|17775|17764.25|24949132
1626753600000|2021-07-20 04:00:00|18965|18962|18670|18660|19049|19020|18168|18156|30029746
1626840000000|2021-07-21 04:00:00|18771|18816|19475|19470|19529|19525|18620|18608|29203956
1626926400000|2021-07-22 04:00:00|19599|19566|19550|19541|19888|19882|19278|19276|25411373
1627012800000|2021-07-23 04:00:00|19650|19650|19530|19502|19790|19766|19254|19251|15227425
1627272000000|2021-07-26 04:00:00|19350|19285|19220|19215|19499|19453|18918|18910|9312175
1627358400000|2021-07-27 04:00:00|19200|19107|19126|19080|19625|19618|18745|18741|11002592
1627444800000|2021-07-28 04:00:00|19174|19000|19494|19490|19646|19644|18999|18992|9101044
1627531200000|2021-07-29 04:00:00|19610|19540|19401|19375|19854|19852|19356|19326|8888873
1627617600000|2021-07-30 04:00:00|19282|19101|19510|19505|19630|19627|19030|19025|8513852
1627876800000|2021-08-02 04:00:00|19498|19500|19689|19684|19963|19959|19365|19361|10634896
1627963200000|2021-08-03 04:00:00|19788|19701|19725|19715|20222|20218|19227|19220|14801407
1628049600000|2021-08-04 04:00:00|19780|19727|20313|20310|20319|20316|19644|19570|10753471
1628136000000|2021-08-05 04:00:00|20323|20275|20615|20608|20734|20726|20300|20222|9970817
1628222400000|2021-08-06 04:00:00|20655|20553|20356|20340|20733|20721|20213|20210|8685857
1628481600000|2021-08-09 04:00:00|20344|20359|20330|20302|20599|20598|20149|20137|6502994
1628568000000|2021-08-10 04:00:00|20399|20255|19930|19920|20434|20425|19836|19834|8415223
1628654400000|2021-08-11 04:00:00|20050|19959|19650|19631|20118|20109|19431|19428|8532083
1628740800000|2021-08-12 04:00:00|19770|19677|19910|19881|20029|20026|19561|19500|7318941
1628827200000|2021-08-13 04:00:00|19939|19896|20195|20160|20214|20212|19856|19835|7813393
1629086400000|2021-08-16 04:00:00|20184|20097|19949|19915|20288|20280|19460|19453|9922440
1629172800000|2021-08-17 04:00:00|19743|19659|19414|19400|19844|19820|19270|19264|8145662
1629259200000|2021-08-18 04:00:00|19486|19440|19490|19480|19650|19635|18532|18500|13313216
1629345600000|2021-08-19 04:00:00|19303|19300|19800|19785|20496|20492|18769|18761|35561530
1629432000000|2021-08-20 04:00:00|19836|19717|20840|20826|20866|20864|19704|19675|28855322
1629691200000|2021-08-23 04:00:00|20971|20875|21930|21920|21997|21996|20770|20757|24842479
1629777600000|2021-08-24 04:00:00|22100|22102|21656|21650|22171|22145|21536|21535|13663062
1629864000000|2021-08-25 04:00:00|21793|21670|22193|22175|22470|22467|21612|21611|15360290
1629950400000|2021-08-26 04:00:00|22169|22117|21965|21955|22346|22335|21795|21790|9568045
1630036800000|2021-08-27 04:00:00|22014|21968|22580|22540|22723|22721|22000|21968|14098612
1630296000000|2021-08-30 04:00:00|22770|22652|22615|22614|23044|23040|22555|22551|12392592
1630382400000|2021-08-31 04:00:00|22800|22786|22395|22390|22870|22843|22123|22120|12332404
1630468800000|2021-09-01 04:00:00|22499|22485|22415|22410|22698|22694|22349|22345|10128390
1630555200000|2021-09-02 04:00:00|22493|22434|22378|22370|22593|22589|22296|22293|9478064
1630641600000|2021-09-03 04:00:00|22424|22338|22860|22840|22986|22984|22203|22200|13866149
1630987200000|2021-09-07 04:00:00|22995|22880|22599|22590|22995|22948|22526|22521|9044817
1631073600000|2021-09-08 04:00:00|22523|22471|22299|22289|22660|22608|21981|21976|11445814
1631160000000|2021-09-09 04:00:00|22180|22117|22133|22125|22540|22534|22100|22054|9097968
1631246400000|2021-09-10 04:00:00|22257|22238|22482|22478|22626|22624|22257|22183|13152524
1631505600000|2021-09-13 04:00:00|22600|22466|22145|22125|22964|22952|21862|21858|14421015
1631592000000|2021-09-14 04:00:00|22149|22065|22273|22252|22410|22407|22039|21984|10232320
1631678400000|2021-09-15 04:00:00|22325|22153|22350|22349|22367|22359|21969|21966|8293625
1631764800000|2021-09-16 04:00:00|22439|22202|22200|22193|22439|22341|21929|21925|6916599
1631851200000|2021-09-17 04:00:00|22315|22178|21880|21870|22400|22393|21849|21841|13923166
1632110400000|2021-09-20 04:00:00|21650|21664|21172|21166|21670|21664|20663|20662|14566455
1632196800000|2021-09-21 04:00:00|21500|21353|21155|21150|21550|21502|20951|20950|9052563
1632283200000|2021-09-22 04:00:00|21371|21302|22060|22000|22100|22099|21197|21188|13382552
1632369600000|2021-09-23 04:00:00|22277|22183|22512|22500|22535|22534|21895|21888|11264922
1632456000000|2021-09-24 04:00:00|22345|22223|22075|22050|22397|22363|21862|21860|10106603
1632715200000|2021-09-27 04:00:00|22093|22055|21580|21575|22204|22150|21330|21325|11971133
1632801600000|2021-09-28 04:00:00|21333|21185|20725|20699|21420|21406|20580|20577|14882489
1632888000000|2021-09-29 04:00:00|20978|20883|20649|20636|21050|21040|20469|20465|10921847
1632974400000|2021-09-30 04:00:00|20837|20734|20798|20790|21067|21064|20647|20611|11068037
1633060800000|2021-10-01 04:00:00|20578|20456|20755|20745|20874|20850|20206|20202|12293261
1633320000000|2021-10-04 04:00:00|20638|20508|19785|19750|20642|20570|19555|19553|14446548
1633406400000|2021-10-05 04:00:00|19800|19753|20450|20426|20649|20645|19800|19753|13326094
1633492800000|2021-10-06 04:00:00|20112|20058|20885|20870|20945|20936|19877|19855|13864466
1633579200000|2021-10-07 04:00:00|21090|21031|21120|21113|21322|21321|20977|20959|13272655
1633665600000|2021-10-08 04:00:00|21117|21007|20800|20786|21300|21287|20778|20775|6657016
1633924800000|2021-10-11 04:00:00|20674|20601|20649|20615|21054|21051|20443|20403|7590606
1634011200000|2021-10-12 04:00:00|20612|20577|20560|20550|21060|21051|20511|20502|8262520
1634097600000|2021-10-13 04:00:00|20678|20626|21024|21001|21024|21020|20678|20605|8527422
1634184000000|2021-10-14 04:00:00|21209|21100|21874|21860|21874|21871|21128|21100|10139950
1634270400000|2021-10-15 04:00:00|21851|21777|21867|21815|21999|21931|21665|21660|11378939
1634529600000|2021-10-18 04:00:00|21763|21601|22250|22239|22292|22291|21649|21599|7481191
1634616000000|2021-10-19 04:00:00|22300|22305|22308|22295|22384|22379|22038|22033|7245269
1634702400000|2021-10-20 04:00:00|22239|22203|22074|22040|22435|22432|21982|21955|7139228
1634788800000|2021-10-21 04:00:00|22167|22079|22650|22630|22770|22740|21970|21915|8246252
1634875200000|2021-10-22 04:00:00|22827|22726|22745|22700|23130|23129|22564|22500|10316308
1635134400000|2021-10-25 04:00:00|22890|22768|23599|23579|23700|23675|22774|22764|10849323
1635220800000|2021-10-26 04:00:00|23693|23632|24530|24503|25260|25258|23689|23632|19853692
1635307200000|2021-10-27 04:00:00|24699|24557|24505|24495|25091|25088|24296|24280|10952650
1635393600000|2021-10-28 04:00:00|24580|24537|25149|25135|25249|25232|24529|24400|11039337
1635480000000|2021-10-29 04:00:00|25249|25124|25573|25566|25709|25707|24940|24900|13700942
1635739200000|2021-11-01 04:00:00|25800|25705|25800|25776|25940|25926|25231|25227|10446229
1635825600000|2021-11-02 04:00:00|25900|25500|26500|26472|26680|26675|25700|25500|11752936
1635912000000|2021-11-03 04:00:00|26673|26471|26750|26732|26845|26777|26242|26235|8794716
1635998400000|2021-11-04 04:00:00|26836|26835|29645|29622|31365|31354|26835|26755|42263250
1636084800000|2021-11-05 04:00:00|30183|29840|29930|29920|31340|31333|29417|29410|31372799
1636347600000|2021-11-08 05:00:00|30215|30084|31042|31026|31100|31096|29909|29906|19109043
1636434000000|2021-11-09 05:00:00|31354|31300|30111|30110|32749|32735|29971|29960|22561528
1636520400000|2021-11-10 05:00:00|30479|30356|29850|29830|30850|30839|28788|28777|22920398
1636606800000|2021-11-11 05:00:00|29955|29835|30800|30796|30853|30830|29781|29777|11912895
1636693200000|2021-11-12 05:00:00|30889|30829|30345|30325|30980|30935|29635|29631|13137607
1636952400000|2021-11-15 05:00:00|30390|30200|29855|29830|30690|30681|29248|29240|12209714
1637038800000|2021-11-16 05:00:00|29998|29860|30350|30341|30390|30386|29586|29574|8730177
1637125200000|2021-11-17 05:00:00|30447|30335|30780|30772|30918|30904|28802|28800|17189772
1637211600000|2021-11-18 05:00:00|31000|30895|31975|31940|32760|32754|30940|30895|30547594
1637298000000|2021-11-19 05:00:00|32093|32029|33002|33000|33088|33083|31930|31907|20684839
1637557200000|2021-11-22 05:00:00|33537|33376|31995|31960|34615|34610|31887|31827|27524192
1637643600000|2021-11-23 05:00:00|31625|31510|31716|31660|32365|32353|30887|30876|19866629
1637730000000|2021-11-24 05:00:00|31964|31872|32779|32760|32860|32847|30939|30928|14752230
1637902800000|2021-11-26 05:00:00|32274|32000|31544|31503|32712|32701|31353|31213|11687191
1638162000000|2021-11-29 05:00:00|31987|31947|33565|33550|33600|33599|31920|31900|15980170
1638248400000|2021-11-30 05:00:00|33000|32948|32740|32710|33460|33450|31875|31864|20010063
1638334800000|2021-12-01 05:00:00|33200|33097|31794|31720|33530|33504|31368|31350|18345121
1638421200000|2021-12-02 05:00:00|31827|31710|31875|31868|32500|32490|31025|31008|18608228
1638507600000|2021-12-03 05:00:00|31873|31851|30700|30668|32450|32406|30138|30128|17732229
1638766800000|2021-12-06 05:00:00|30698|30588|29932|29930|30900|30864|28050|28038|22775601
1638853200000|2021-12-07 05:00:00|30920|30826|32470|32450|32550|32529|30656|30650|22374738
1638939600000|2021-12-08 05:00:00|32591|32521|31680|31620|32600|32580|31426|31420|19663122
1639026000000|2021-12-09 05:00:00|31791|31783|30488|30476|32208|32201|30432|30400|17034410
1639112400000|2021-12-10 05:00:00|30696|30558|30170|30165|31337|31315|29861|29859|19314193
1639371600000|2021-12-13 05:00:00|30599|30512|28264|28250|31050|30752|28110|28097|19902946
1639458000000|2021-12-14 05:00:00|28250|28220|28379|28363|28677|28666|27220|27210|25550880
1639544400000|2021-12-15 05:00:00|28513|28396|30750|30725|30799|30781|27852|27809|25043328
1639630800000|2021-12-16 05:00:00|30850|30775|28190|28175|31280|31250|28016|28009|26446530
1639717200000|2021-12-17 05:00:00|28196|28152|27927|27895|28926|28915|27600|27510|36894993
1639976400000|2021-12-20 05:00:00|27210|27165|28189|28180|28230|28216|26520|26500|18199413
1640062800000|2021-12-21 05:00:00|28383|28301|29000|28910|29199|29185|27408|27401|20866670
1640149200000|2021-12-22 05:00:00|28923|28848|29420|29400|29555|29549|28537|28524|15174045
1640235600000|2021-12-23 05:00:00|29422|29399|29553|29543|30061|30054|29422|29399|10860226
1640581200000|2021-12-27 05:00:00|29768|29681|31010|31000|31088|31085|29544|29500|14518112
1640667600000|2021-12-28 05:00:00|31154|31079|30498|30495|31489|31458|30016|30011|15999779
1640754000000|2021-12-29 05:00:00|30595|30431|29750|29725|30650|30612|29371|29366|13130620
1640840400000|2021-12-30 05:00:00|29989|29868|29475|29450|30458|30454|29412|29401|11837118
1640926800000|2021-12-31 05:00:00|29974|29300|29445|29441|30030|30023|29333|29300|10476591
1641186000000|2022-01-03 05:00:00|29752|29680|30140|30130|30711|30704|29667|29640|15174922
1641272400000|2022-01-04 05:00:00|30140|30133|29015|29000|30500|30486|28352|28345|19181464
1641358800000|2022-01-05 05:00:00|29110|29034|27770|27761|29416|29408|27515|27500|18815800
1641445200000|2022-01-06 05:00:00|27642|27604|28469|28450|28469|28450|27069|27065|17655772
1641531600000|2022-01-07 05:00:00|28140|28025|27237|27220|28530|28523|27061|27057|15593499
1641790800000|2022-01-10 05:00:00|27200|27167|27430|27400|27545|27540|25650|25643|23218150
1641877200000|2022-01-11 05:00:00|27480|27416|27830|27818|27993|27992|26850|26837|16848492
1641963600000|2022-01-12 05:00:00|27700|27652|27935|27886|28597|28592|27610|27578|14245965
1642050000000|2022-01-13 05:00:00|28037|27951|26590|26565|28480|28473|26509|26500|19592646
1642136400000|2022-01-14 05:00:00|26698|26600|26959|26950|27197|27191|26113|26100|14784209
1642482000000|2022-01-18 05:00:00|26277|26275|25767|25750|26650|26636|25751|25750|17648301
1642568400000|2022-01-19 05:00:00|25735|25710|25085|25077|26545|26540|24868|24867|18526773
1642654800000|2022-01-20 05:00:00|25282|25251|23600|23570|25580|25577|23530|23500|16362157
1642741200000|2022-01-21 05:00:00|23737|23586|23241|23240|24824|24818|23236|23225|28662876
1643000400000|2022-01-24 05:00:00|23543|23454|23200|23002|23570|23506|20894|20888|35015021
1643086800000|2022-01-25 05:00:00|22598|22406|22351|22350|23082|23021|21516|21502|27040128
1643173200000|2022-01-26 05:00:00|22794|22689|23100|23076|24058|24052|22308|22300|31004004
1643259600000|2022-01-27 05:00:00|22921|22841|22185|22131|23995|23986|21676|21673|23855670
1643346000000|2022-01-28 05:00:00|22245|22075|22890|22880|22950|22939|21299|21292|24687102
1643605200000|2022-01-31 05:00:00|23256|23151|24788|24770|24790|24780|22847|22820|25887473
1643691600000|2022-02-01 05:00:00|25111|24950|25820|25800|26099|26080|23892|23890|23337148
1643778000000|2022-02-02 05:00:00|25798|25745|24269|24230|26080|26075|24150|24126|21896686
1643864400000|2022-02-03 05:00:00|24398|24315|24679|24650|25078|25075|23786|23780|18450791
1643950800000|2022-02-04 05:00:00|24701|24634|24239|24213|24701|24643|23600|23570|21006768
1644210000000|2022-02-07 05:00:00|24300|24244|24870|24852|25184|25177|24170|24126|14549503
1644296400000|2022-02-08 05:00:00|24883|24729|25400|25386|25400|25395|23982|23979|15393292
1644382800000|2022-02-09 05:00:00|25500|25458|26720|26690|26896|26895|25358|25352|21287320
1644469200000|2022-02-10 05:00:00|26614|26509|25590|25560|26927|26921|25533|25530|19363599
1644555600000|2022-02-11 05:00:00|25584|25540|23995|23973|26165|26149|23777|23771|24447257
1644814800000|2022-02-14 05:00:00|23499|23400|24350|24318|24877|24873|23000|22995|18802996
1644901200000|2022-02-15 05:00:00|24897|24729|26380|26370|26659|26650|24798|24630|27806537
1644987600000|2022-02-16 05:00:00|26642|26587|25815|25801|27598|27550|25118|25100|31752456
1645074000000|2022-02-17 05:00:00|25834|25735|24349|24341|26248|26211|24168|24165|28805306
1645160400000|2022-02-18 05:00:00|24800|24752|23549|23516|24986|24981|23101|23100|29439841
1645506000000|2022-02-22 05:00:00|22873|22685|23641|23610|24066|24061|22512|22500|25004960
1645592400000|2022-02-23 05:00:00|23935|23833|22016|22011|24155|24152|22015|22000|20765837
1645678800000|2022-02-24 05:00:00|21535|21464|23333|23330|23816|23807|20623|20601|34602025
1645765200000|2022-02-25 05:00:00|23290|23116|24173|24165|24219|24216|23068|22971|23748175
1646024400000|2022-02-28 05:00:00|23795|23519|24325|24306|24666|24663|23549|23400|21278492
1646110800000|2022-03-01 05:00:00|24459|24346|23565|23552|24474|24372|23136|23132|18219069
1646197200000|2022-03-02 05:00:00|23406|23238|24040|24020|24410|24406|23336|23222|16324381
1646283600000|2022-03-03 05:00:00|24118|23995|23047|22996|24550|24520|23000|22996|16103213
1646370000000|2022-03-04 05:00:00|23356|23112|22840|22821|23688|23674|22486|22480|18760395
1646629200000|2022-03-07 05:00:00|22295|22275|21020|21010|23035|23029|21015|21000|17770777
1646715600000|2022-03-08 05:00:00|21320|21301|21650|21620|22373|22364|20653|20647|25133180
1646802000000|2022-03-09 05:00:00|22236|21905|22850|22836|23220|23212|21986|21700|21737938
1646888400000|2022-03-10 05:00:00|22770|22574|22600|22588|22894|22786|21883|21881|17728466
1646974800000|2022-03-11 05:00:00|22697|22508|22069|22047|23480|23400|22040|22011|15016960
1647230400000|2022-03-14 04:00:00|22100|21894|21545|21530|22500|22450|21161|21156|16641555
1647316800000|2022-03-15 04:00:00|23493|21035|23100|23061|23493|23106|20987|20976|21925673
1647403200000|2022-03-16 04:00:00|23200|22999|24574|24542|24738|24700|23177|22999|25725877
1647489600000|2022-03-17 04:00:00|24800|23800|24520|24501|24842|24839|23914|23800|20322694
1647576000000|2022-03-18 04:00:00|24707|24457|26450|26422|26569|26565|24414|24400|31001989
1647835200000|2022-03-21 04:00:00|26700|26150|26617|26605|27154|27149|25969|25961|23571932
1647921600000|2022-03-22 04:00:00|30000|21000|26432|26400|30000|27234|26075|21000|21697475
1648008000000|2022-03-23 04:00:00|26539|26432|25792|25769|26617|26614|25583|25575|19170747
1648094400000|2022-03-24 04:00:00|26500|25600|28119|28115|28320|28315|25885|25600|33536980
1648180800000|2022-03-25 04:00:00|28150|27810|27689|27675|28830|28800|27273|27269|23963361
1648440000000|2022-03-28 04:00:00|27636|27427|28239|28225|28260|28257|27210|27205|13501343
1648526400000|2022-03-29 04:00:00|28308|28202|28510|28500|29143|29107|27985|27980|17935721
1648612800000|2022-03-30 04:00:00|28498|28384|27805|27800|28499|28493|27504|27503|16804265
1648699200000|2022-03-31 04:00:00|28016|27950|27400|27380|28250|28244|27273|27260|22838300
1648785600000|2022-04-01 04:00:00|27530|27393|26675|26650|27660|27640|26268|26266|20659163
1649044800000|2022-04-04 04:00:00|26913|26707|27320|27286|27560|27555|26617|26604|15894096
1649131200000|2022-04-05 04:00:00|27492|27480|25869|25850|27571|27550|25824|25820|15442965
1649217600000|2022-04-06 04:00:00|25862|25795|24154|24116|25890|25812|24004|24002|26804903
1649304000000|2022-04-07 04:00:00|24583|24474|24297|24250|24850|24810|23481|23478|21821340
1649390400000|2022-04-08 04:00:00|24520|24444|23059|23050|24594|24560|23025|23013|18991871
1649649600000|2022-04-11 04:00:00|22699|22625|21780|21767|22710|22675|21660|21657|20577493
1649736000000|2022-04-12 04:00:00|21822|21802|21600|21587|22788|22786|21283|21282|26721930
1649822400000|2022-04-13 04:00:00|21964|21827|22240|22205|22430|22427|21460|21451|21707265
1649908800000|2022-04-14 04:00:00|22429|22353|21219|21205|22780|22774|21164|21163|22690513
1650254400000|2022-04-18 04:00:00|21265|21233|22078|22057|22091|22086|21082|21077|19204208
1650340800000|2022-04-19 04:00:00|21985|21869|21906|21867|22373|22370|21318|21313|21171906
1650427200000|2022-04-20 04:00:00|21987|21953|21648|21627|22674|22667|21201|21200|18475901
1650513600000|2022-04-21 04:00:00|21850|21710|20090|20075|22396|22392|20001|20000|26457161
1650600000000|2022-04-22 04:00:00|20183|20104|19455|19438|20483|20470|19413|19410|25760338
1650859200000|2022-04-25 04:00:00|19390|19292|19999|19970|20000|19995|19011|19006|26818501
1650945600000|2022-04-26 04:00:00|19858|19687|18680|18660|19968|19949|18178|18160|24544204
1651032000000|2022-04-27 04:00:00|18930|18824|18830|18800|19168|19164|18293|18288|21432866
1651118400000|2022-04-28 04:00:00|19042|18956|19250|19220|20038|20034|18496|18489|25427659
1651204800000|2022-04-29 04:00:00|19571|19457|18614|18601|20131|20124|18521|18515|19959189
1651464000000|2022-05-02 04:00:00|18687|18522|19569|19552|19647|19634|18313|18300|25118394
1651550400000|2022-05-03 04:00:00|19625|19506|20092|20090|20167|20153|19139|19129|20864037
1651636800000|2022-05-04 04:00:00|20134|20079|20315|20310|20401|20396|18753|18751|30468487
1651723200000|2022-05-05 04:00:00|20158|20000|18939|18900|20208|20135|18502|18500|27890078
1651809600000|2022-05-06 04:00:00|18803|18694|18673|18650|19515|19509|17993|17990|28888001
1652068800000|2022-05-09 04:00:00|18401|18306|16975|16953|18402|18352|16833|16827|25462337
1652155200000|2022-05-10 04:00:00|16976|16950|17771|17762|18200|18191|16976|16950|31346243
1652241600000|2022-05-11 04:00:00|17837|17734|16670|16662|18060|18050|16572|16568|29570625
1652328000000|2022-05-12 04:00:00|16590|16533|16420|16415|16788|16786|15569|15566|31010021
1652414400000|2022-05-13 04:00:00|16694|16663|17754|17750|17930|17927|16597|16588|30155550
1652673600000|2022-05-16 04:00:00|17592|17500|17210|17208|17788|17783|17110|17106|21813536
1652760000000|2022-05-17 04:00:00|17696|17600|18305|18280|18369|18365|17600|17523|25934737
1652846400000|2022-05-18 04:00:00|18093|18048|16550|16500|18120|18115|16550|16500|20818269
1652932800000|2022-05-19 04:00:00|16662|16587|17338|17330|17689|17683|16471|16420|27913360
1653019200000|2022-05-20 04:00:00|17643|17569|16719|16701|17720|17700|15758|15755|30668346
1653278400000|2022-05-23 04:00:00|17000|16944|16680|16676|17120|17050|16184|16177|27231822
1653364800000|2022-05-24 04:00:00|16582|16523|16320|16310|16821|16784|15782|15779|24927796
1653451200000|2022-05-25 04:00:00|16302|16240|15817|15812|17138|17120|15237|15220|37112744
1653537600000|2022-05-26 04:00:00|15987|15910|17974|17960|18093|18091|15880|15850|39847562
1653624000000|2022-05-27 04:00:00|17845|17726|18912|18911|18919|18911|17769|17700|31525261
1652673600000|2022-05-16 04:00:00|17592|17500|17210|17208|17788|17783|17110|17106|21813536
1652760000000|2022-05-17 04:00:00|17696|17600|18305|18280|18369|18365|17600|17523|25934737
1652846400000|2022-05-18 04:00:00|18093|18048|16550|16500|18120|18115|16550|16500|20818269
1652932800000|2022-05-19 04:00:00|16662|16587|17338|17330|17689|17683|16471|16420|27913360
1653019200000|2022-05-20 04:00:00|17643|17569|16719|16701|17720|17700|15758|15755|30668346
1653278400000|2022-05-23 04:00:00|17000|16944|16680|16676|17120|17050|16184|16177|27231822
1653364800000|2022-05-24 04:00:00|16582|16523|16320|16310|16821|16784|15782|15779|24927796
1653451200000|2022-05-25 04:00:00|16302|16240|15817|15812|17138|17120|15237|15220|37112744
1653537600000|2022-05-26 04:00:00|15987|15910|17974|17960|18093|18091|15880|15850|39847562
1653624000000|2022-05-27 04:00:00|17845|17726|18912|18911|18919|18911|17769|17700|31525261
1653969600000|2022-05-31 04:00:00|18913|18771|18798|18760|19177|19166|18354|18350|25738083
1654056000000|2022-06-01 04:00:00|18700|18637|18250|18246|19055|19052|18123|18120|23572263
1654142400000|2022-06-02 04:00:00|18444|18356|19710|19700|19779|19768|18191|18180|27983764
1654228800000|2022-06-03 04:00:00|19538|19406|18750|18731|19538|19471|18524|18521|26727387
1654488000000|2022-06-06 04:00:00|19066|19001|18784|18767|19337|19329|18569|18564|17153684
1654574400000|2022-06-07 04:00:00|18698|18620|18899|18880|18999|18997|18198|18189|17663206
1654660800000|2022-06-08 04:00:00|18842|18767|18655|18640|19180|19178|18537|18533|16776782
1654747200000|2022-06-09 04:00:00|18639|18574|18045|18025|18933|18930|17951|17921|17557150
1654833600000|2022-06-10 04:00:00|18060|18001|17001|16999|18150|18120|16871|16869|22234952
1655092800000|2022-06-13 04:00:00|16409|16270|15695|15680|16444|16303|15609|15606|24871444
1655179200000|2022-06-14 04:00:00|15995|15908|16050|16048|16067|16064|15415|15411|21463795
1655265600000|2022-06-15 04:00:00|15998|15903|16735|16730|16868|16865|15800|15750|25634029
1655352000000|2022-06-16 04:00:00|16024|16000|15626|15610|16150|16145|15402|15400|21088322
1655438400000|2022-06-17 04:00:00|15865|15772|15898|15856|15995|15991|15330|15324|23595326
1655784000000|2022-06-21 04:00:00|16349|16269|16500|16470|17008|17007|16280|16229|23491218
1655870400000|2022-06-22 04:00:00|16074|15950|16170|16145|16662|16661|15911|15900|20570976
1655956800000|2022-06-23 04:00:00|16290|16202|16180|16177|16666|16627|15855|15852|20749867
1656043200000|2022-06-24 04:00:00|16420|16412|17135|17090|17150|17141|16317|16310|21070013
1656302400000|2022-06-27 04:00:00|17438|17320|16900|16899|17500|17495|16627|16622|21761835
1656388800000|2022-06-28 04:00:00|16902|16898|15979|15966|17205|17197|15947|15943|16610484
1656475200000|2022-06-29 04:00:00|16018|15983|15585|15554|16049|16013|15173|15170|22830139
1656561600000|2022-06-30 04:00:00|15253|15230|15100|15092|15567|15566|14865|14862|29576940
1656648000000|2022-07-01 04:00:00|14978|14899|14532|14516|15101|15055|14398|14388|33919063
1656993600000|2022-07-05 04:00:00|14608|14523|14928|14900|14993|14985|14058|14055|28194586
1657080000000|2022-07-06 04:00:00|14980|14964|15122|15118|15319|15316|14791|14787|23726781
1657166400000|2022-07-07 04:00:00|15291|15231|15787|15780|15945|15944|15285|15220|21899567
1657252800000|2022-07-08 04:00:00|15769|15695|15825|15818|16037|16036|15385|15380|21321128
1657512000000|2022-07-11 04:00:00|15676|15581|15110|15104|15679|15630|15042|15040|18825818
1657598400000|2022-07-12 04:00:00|15048|15010|15106|15089|15431|15430|14878|14875|21111688
1657684800000|2022-07-13 04:00:00|15231|15084|15021|15015|15376|15373|14468|14463|24214549
1657771200000|2022-07-14 04:00:00|15096|15010|15525|15517|15545|15540|14732|14728|21381429
1657857600000|2022-07-15 04:00:00|15522|15436|15752|15746|15781|15777|15390|15354|15967299
1658116800000|2022-07-18 04:00:00|16159|15953|16142|16140|16898|16896|15990|15943|27509844
1658203200000|2022-07-19 04:00:00|16198|16072|17250|17235|17280|17277|16119|16020|29427344
1658289600000|2022-07-20 04:00:00|17138|17066|17670|17655|17933|17932|16805|16800|31660211
1658376000000|2022-07-21 04:00:00|17670|17676|17715|17700|18144|18140|17547|17540|24361214
1658462400000|2022-07-22 04:00:00|17796|17731|17299|17286|17970|17960|17137|17135|23619061
1658721600000|2022-07-25 04:00:00|17300|17249|16943|16935|17459|17453|16650|16645|19629633
1658808000000|2022-07-26 04:00:00|17023|16943|16920|16900|17048|16982|16473|16450|16165714
1658894400000|2022-07-27 04:00:00|17094|16995|17750|17725|17936|17935|16840|16821|25425847
1658980800000|2022-07-28 04:00:00|17682|17569|17910|17905|18141|18136|17442|17440|21201352
1659067200000|2022-07-29 04:00:00|18025|17942|18190|18187|18244|18242|17700|17692|20762172
1659326400000|2022-08-01 04:00:00|18250|18111|18480|18459|18847|18844|17995|17988|21958962
1659412800000|2022-08-02 04:00:00|18330|18244|18135|18128|18938|18934|18080|18066|21250119
1659499200000|2022-08-03 04:00:00|18140|18114|18808|18800|18969|18966|18140|18100|18682015
1659585600000|2022-08-04 04:00:00|18893|18844|19240|19231|19272|19270|18762|18760|17571999
1659672000000|2022-08-05 04:00:00|19298|19254|18979|18952|19300|19282|18669|18666|15815983
1659931200000|2022-08-08 04:00:00|19105|19019|17650|17633|19150|19135|17242|17241|43836718
1660017600000|2022-08-09 04:00:00|17526|17450|17008|17000|17650|17567|16725|16723|27194226
1660104000000|2022-08-10 04:00:00|17050|16964|18095|18090|18118|18116|16982|16916|27203525
1660190400000|2022-08-11 04:00:00|18191|18090|17995|17994|18710|18705|17881|17876|22293088
1660276800000|2022-08-12 04:00:00|18062|18009|18740|18729|18745|18742|17954|17953|21120403
1660536000000|2022-08-15 04:00:00|18649|18572|19023|19021|19164|19162|18513|18502|17812925
1660622400000|2022-08-16 04:00:00|18990|18937|18870|18855|19143|19141|18502|18500|17827883
1660708800000|2022-08-17 04:00:00|18854|18748|18166|18159|18858|18772|18147|18145|20092698
1660795200000|2022-08-18 04:00:00|18223|18153|18773|18760|18865|18863|18170|18153|17495177
1660881600000|2022-08-19 04:00:00|18567|18516|17832|17822|18567|18551|17770|17768|17534610
1661140800000|2022-08-22 04:00:00|17581|17492|17060|17042|17581|17556|16966|16965|16471156
1661227200000|2022-08-23 04:00:00|17078|17041|17198|17182|17465|17462|16943|16928|15836918
1661313600000|2022-08-24 04:00:00|17098|17043|16445|16440|17406|17403|16303|16300|23808409
1661400000000|2022-08-25 04:00:00|16598|16588|17935|17933|17949|17944|16504|16500|34374030
1661486400000|2022-08-26 04:00:00|17835|17800|16237|16233|18049|18041|16215|16205|31548222