941497200000|1999-11-01 23:00:00|718.354799|718.354799|702.191816|702.191816|721.620048|721.620048|702.028554|702.028554|241413741
941583600000|1999-11-02 23:00:00|702.028554|702.028554|702.028554|702.028554|703.661178|703.661178|690.600182|690.600182|111482459
941670000000|1999-11-03 23:00:00|702.028554|702.028554|701.702029|701.702029|703.661178|703.661178|695.498056|695.498056|51621176
941756400000|1999-11-04 23:00:00|698.763305|698.763305|701.048979|701.048979|702.028554|702.028554|698.763305|698.763305|31244476
942015600000|1999-11-07 23:00:00|700.395929|700.395929|699.08983|699.08983|702.028554|702.028554|695.498056|695.498056|29472789
942102000000|1999-11-08 23:00:00|698.763305|698.763305|698.763305|698.763305|700.395929|700.395929|698.763305|698.763305|24147315
942188400000|1999-11-09 23:00:00|698.763305|698.763305|699.253092|699.253092|700.395929|700.395929|693.865431|693.865431|28803928
942274800000|1999-11-10 23:00:00|698.763305|698.763305|698.763305|698.763305|700.395929|700.395929|695.498056|695.498056|19117377
942361200000|1999-11-11 23:00:00|698.763305|698.763305|698.926567|698.926567|700.395929|700.395929|697.13068|697.13068|20661823
942620400000|1999-11-14 23:00:00|698.763305|698.763305|700.232667|700.232667|700.395929|700.395929|697.13068|697.13068|12220507
942706800000|1999-11-15 23:00:00|698.763305|698.763305|700.395929|700.395929|702.028554|702.028554|697.13068|697.13068|12884775
942793200000|1999-11-16 23:00:00|702.028554|702.028554|710.028414|710.028414|723.252673|723.252673|700.395929|700.395929|35021217
942879600000|1999-11-17 23:00:00|713.456926|713.456926|711.824301|711.824301|716.722175|716.722175|706.926427|706.926427|17475542
942966000000|1999-11-18 23:00:00|711.824301|711.824301|709.048839|709.048839|713.456926|713.456926|702.028554|702.028554|14163391
943225200000|1999-11-21 23:00:00|708.559052|708.559052|702.844866|702.844866|710.191676|710.191676|700.395929|700.395929|9223798
943311600000|1999-11-22 23:00:00|702.028554|702.028554|702.518341|702.518341|703.661178|703.661178|700.395929|700.395929|6597352
943398000000|1999-11-23 23:00:00|702.028554|702.028554|706.926427|706.926427|708.559052|708.559052|698.763305|698.763305|13334357
943484400000|1999-11-24 23:00:00|710.191676|710.191676|712.967138|712.967138|715.08955|715.08955|703.661178|703.661178|22782335
943570800000|1999-11-25 23:00:00|710.191676|710.191676|708.722314|708.722314|711.824301|711.824301|703.661178|703.661178|12761966
943830000000|1999-11-28 23:00:00|710.191676|710.191676|707.74274|707.74274|713.456926|713.456926|703.661178|703.661178|16818318
943916400000|1999-11-29 23:00:00|713.456926|713.456926|722.273098|722.273098|723.252673|723.252673|708.559052|708.559052|93839701
944002800000|1999-11-30 23:00:00|713.456926|713.456926|716.722175|716.722175|719.987424|719.987424|711.824301|711.824301|25202671
944089200000|1999-12-01 23:00:00|718.354799|718.354799|719.007849|719.007849|719.987424|719.987424|708.559052|708.559052|15091651
944175600000|1999-12-02 23:00:00|718.354799|718.354799|705.620328|705.620328|718.354799|718.354799|702.028554|702.028554|19638930
944434800000|1999-12-05 23:00:00|706.926427|706.926427|702.844866|702.844866|710.191676|710.191676|702.028554|702.028554|13392546
944521200000|1999-12-06 23:00:00|702.028554|702.028554|695.008268|695.008268|703.661178|703.661178|692.232806|692.232806|8968994
944607600000|1999-12-07 23:00:00|693.865431|693.865431|658.927266|658.927266|695.498056|695.498056|654.682442|654.682442|15730193
944694000000|1999-12-08 23:00:00|672.641312|672.641312|683.253371|683.253371|685.702308|685.702308|666.110814|666.110814|16275940
944780400000|1999-12-09 23:00:00|687.334933|687.334933|684.722734|684.722734|690.600182|690.600182|680.804435|680.804435|6936377
945039600000|1999-12-12 23:00:00|687.334933|687.334933|708.232527|708.232527|711.824301|711.824301|684.069684|684.069684|7591151
945126000000|1999-12-13 23:00:00|706.926427|706.926427|705.620328|705.620328|711.824301|711.824301|697.13068|697.13068|6395530
945212400000|1999-12-14 23:00:00|702.028554|702.028554|679.498335|679.498335|706.926427|706.926427|677.539186|677.539186|7718859
945298800000|1999-12-15 23:00:00|682.437059|682.437059|699.742879|699.742879|703.661178|703.661178|682.437059|682.437059|13093947
945385200000|1999-12-16 23:00:00|702.028554|702.028554|688.967557|688.967557|711.824301|711.824301|684.069684|684.069684|13951462
945644400000|1999-12-19 23:00:00|716.722175|716.722175|692.069544|692.069544|716.722175|716.722175|685.702308|685.702308|74596146
945730800000|1999-12-20 23:00:00|690.600182|690.600182|666.927126|666.927126|690.600182|690.600182|661.21294|661.21294|21078330
945817200000|1999-12-21 23:00:00|677.539186|677.539186|670.845425|670.845425|680.804435|680.804435|667.743438|667.743438|20155583
945903600000|1999-12-22 23:00:00|677.539186|677.539186|679.498335|679.498335|682.437059|682.437059|669.376063|669.376063|7120436
946249200000|1999-12-26 23:00:00|677.539186|677.539186|672.314787|672.314787|682.437059|682.437059|669.376063|669.376063|8228162
946335600000|1999-12-27 23:00:00|671.008687|671.008687|678.192235|678.192235|685.702308|685.702308|671.008687|671.008687|7610139
946422000000|1999-12-28 23:00:00|679.17181|679.17181|672.478049|672.478049|682.437059|682.437059|671.008687|671.008687|12687546
946508400000|1999-12-29 23:00:00|672.641312|672.641312|677.049398|677.049398|679.17181|679.17181|671.008687|671.008687|5490545
946854000000|2000-01-02 23:00:00|679.17181|679.17181|652.233505|652.233505|682.437059|682.437059|649.784568|649.784568|13502492
946940400000|2000-01-03 23:00:00|649.784568|649.784568|632.478748|632.478748|651.417193|651.417193|628.560449|628.560449|20402731
947026800000|2000-01-04 23:00:00|620.397327|620.397327|625.458463|625.458463|648.151944|648.151944|618.764702|618.764702|20897946
947113200000|2000-01-05 23:00:00|635.090947|635.090947|643.417333|643.417333|656.315067|656.315067|626.927825|626.927825|10226784
947199600000|2000-01-06 23:00:00|653.049817|653.049817|643.417333|643.417333|656.315067|656.315067|638.356197|638.356197|11904757
947458800000|2000-01-09 23:00:00|649.784568|649.784568|627.091087|627.091087|654.682442|654.682442|620.397327|620.397327|14050689
947545200000|2000-01-10 23:00:00|626.927825|626.927825|617.621865|617.621865|628.560449|628.560449|607.33633|607.33633|22278545
947631600000|2000-01-11 23:00:00|617.132077|617.132077|638.519459|638.519459|644.886695|644.886695|608.968955|608.968955|17327927
947718000000|2000-01-12 23:00:00|641.621446|641.621446|622.519738|622.519738|654.682442|654.682442|617.132077|617.132077|17699415
947804400000|2000-01-13 23:00:00|628.560449|628.560449|653.21308|653.21308|659.580316|659.580316|623.662576|623.662576|21527913
948063600000|2000-01-16 23:00:00|653.049817|653.049817|641.784708|641.784708|654.682442|654.682442|638.356197|638.356197|13385196
948150000000|2000-01-17 23:00:00|633.458323|633.458323|634.437898|634.437898|641.621446|641.621446|618.764702|618.764702|15607385
948236400000|2000-01-18 23:00:00|630.193074|630.193074|656.478329|656.478329|661.21294|661.21294|625.2952|625.2952|18753546
948322800000|2000-01-19 23:00:00|666.110814|666.110814|695.334793|695.334793|700.395929|700.395929|659.580316|659.580316|34079176
948409200000|2000-01-20 23:00:00|690.600182|690.600182|700.232667|700.232667|733.04842|733.04842|685.702308|685.702308|67655175
948668400000|2000-01-23 23:00:00|700.395929|700.395929|679.82486|679.82486|700.395929|700.395929|674.273936|674.273936|17915019
948754800000|2000-01-24 23:00:00|675.906561|675.906561|663.17209|663.17209|679.17181|679.17181|657.947691|657.947691|19333287
948841200000|2000-01-25 23:00:00|666.110814|666.110814|645.703007|645.703007|671.008687|671.008687|641.621446|641.621446|17787616
948927600000|2000-01-26 23:00:00|649.784568|649.784568|650.437618|650.437618|653.049817|653.049817|633.458323|633.458323|16726748
949014000000|2000-01-27 23:00:00|646.519319|646.519319|658.437478|658.437478|680.804435|680.804435|638.356197|638.356197|15070519
949273200000|2000-01-30 23:00:00|651.417193|651.417193|668.723013|668.723013|674.273936|674.273936|649.784568|649.784568|11363604
949359600000|2000-01-31 23:00:00|672.641312|672.641312|673.784149|673.784149|675.906561|675.906561|659.580316|659.580316|8509611
949446000000|2000-02-01 23:00:00|669.376063|669.376063|669.2128|669.2128|674.273936|674.273936|654.682442|654.682442|8763803
949532400000|2000-02-02 23:00:00|662.845565|662.845565|668.396488|668.396488|674.273936|674.273936|654.682442|654.682442|10983541
949618800000|2000-02-03 23:00:00|659.580316|659.580316|659.253791|659.253791|669.376063|669.376063|656.315067|656.315067|12869156
949878000000|2000-02-06 23:00:00|659.580316|659.580316|653.21308|653.21308|661.21294|661.21294|644.886695|644.886695|10805913
949964400000|2000-02-07 23:00:00|649.784568|649.784568|669.539325|669.539325|679.17181|679.17181|649.784568|649.784568|27885468
950050800000|2000-02-08 23:00:00|674.273936|674.273936|676.886136|676.886136|682.437059|682.437059|664.478189|664.478189|24558922
950137200000|2000-02-09 23:00:00|667.743438|667.743438|662.192515|662.192515|674.273936|674.273936|657.947691|657.947691|15645054
950223600000|2000-02-10 23:00:00|661.21294|661.21294|646.682582|646.682582|666.110814|666.110814|639.988821|639.988821|19373407
950482800000|2000-02-13 23:00:00|641.621446|641.621446|662.682302|662.682302|667.743438|667.743438|628.560449|628.560449|21726366
950569200000|2000-02-14 23:00:00|669.376063|669.376063|649.458043|649.458043|672.641312|672.641312|639.988821|639.988821|17444610
950655600000|2000-02-15 23:00:00|648.151944|648.151944|671.008687|671.008687|672.641312|672.641312|648.151944|648.151944|27705390
950742000000|2000-02-16 23:00:00|669.376063|669.376063|693.538906|693.538906|697.13068|697.13068|662.845565|662.845565|28223574
950828400000|2000-02-17 23:00:00|705.293803|705.293803|670.682162|670.682162|705.293803|705.293803|666.110814|666.110814|32184068
951087600000|2000-02-20 23:00:00|666.110814|666.110814|660.070103|660.070103|672.641312|672.641312|654.682442|654.682442|11066843
951174000000|2000-02-21 23:00:00|656.315067|656.315067|647.172369|647.172369|662.845565|662.845565|644.886695|644.886695|18280381
951260400000|2000-02-22 23:00:00|648.151944|648.151944|684.232946|684.232946|687.334933|687.334933|648.151944|648.151944|22829805
951346800000|2000-02-23 23:00:00|684.069684|684.069684|671.661737|671.661737|688.967557|688.967557|662.845565|662.845565|12388641
951433200000|2000-02-24 23:00:00|669.376063|669.376063|705.78359|705.78359|711.824301|711.824301|669.376063|669.376063|22675146
951692400000|2000-02-27 23:00:00|693.865431|693.865431|676.233086|676.233086|702.028554|702.028554|669.376063|669.376063|14284055
951778800000|2000-02-28 23:00:00|677.539186|677.539186|668.396488|668.396488|679.17181|679.17181|661.21294|661.21294|12558919
951865200000|2000-02-29 23:00:00|664.478189|664.478189|692.722594|692.722594|695.498056|695.498056|664.478189|664.478189|16815868
951951600000|2000-03-01 23:00:00|700.395929|700.395929|703.661178|703.661178|705.293803|705.293803|685.702308|685.702308|21077718
952038000000|2000-03-02 23:00:00|702.028554|702.028554|706.273378|706.273378|710.191676|710.191676|685.702308|685.702308|26774680
952297200000|2000-03-05 23:00:00|697.13068|697.13068|704.804015|704.804015|706.926427|706.926427|685.702308|685.702308|12249295
952383600000|2000-03-06 23:00:00|693.865431|693.865431|681.620747|681.620747|706.926427|706.926427|677.539186|677.539186|14132459
952470000000|2000-03-07 23:00:00|677.539186|677.539186|688.151245|688.151245|695.498056|695.498056|675.906561|675.906561|10766406
952556400000|2000-03-08 23:00:00|685.702308|685.702308|698.110255|698.110255|703.661178|703.661178|679.17181|679.17181|11368811
952642800000|2000-03-09 23:00:00|702.028554|702.028554|703.334653|703.334653|718.354799|718.354799|692.232806|692.232806|17490855
952902000000|2000-03-12 23:00:00|690.600182|690.600182|679.661597|679.661597|695.498056|695.498056|674.273936|674.273936|15493764
952988400000|2000-03-13 23:00:00|679.17181|679.17181|703.824441|703.824441|705.293803|705.293803|674.273936|674.273936|14966392
953074800000|2000-03-14 23:00:00|695.498056|695.498056|703.334653|703.334653|706.926427|706.926427|692.232806|692.232806|15494376
953161200000|2000-03-15 23:00:00|706.926427|706.926427|735.497357|735.497357|746.109416|746.109416|700.395929|700.395929|71072066
953247600000|2000-03-16 23:00:00|749.374665|749.374665|771.578359|771.578359|782.027156|782.027156|715.08955|715.08955|110236613
953506800000|2000-03-19 23:00:00|767.333535|767.333535|756.884738|756.884738|780.394532|780.394532|751.00729|751.00729|67049096
953593200000|2000-03-20 23:00:00|755.905164|755.905164|778.92517|778.92517|783.659781|783.659781|739.578918|739.578918|45146632
953679600000|2000-03-21 23:00:00|780.394532|780.394532|757.537788|757.537788|782.027156|782.027156|749.374665|749.374665|35567883
953766000000|2000-03-22 23:00:00|755.905164|755.905164|753.456227|753.456227|759.170413|759.170413|737.946294|737.946294|21300978
953852400000|2000-03-23 23:00:00|751.00729|751.00729|762.598924|762.598924|767.333535|767.333535|742.844167|742.844167|15826051
954108000000|2000-03-26 22:00:00|752.639915|752.639915|770.598785|770.598785|773.864034|773.864034|752.639915|752.639915|17556394
954194400000|2000-03-27 22:00:00|773.864034|773.864034|763.578499|763.578499|773.864034|773.864034|759.170413|759.170413|12154356
954280800000|2000-03-28 22:00:00|767.333535|767.333535|767.333535|767.333535|768.96616|768.96616|754.272539|754.272539|10146545
954367200000|2000-03-29 22:00:00|757.537788|757.537788|758.680625|758.680625|768.96616|768.96616|752.639915|752.639915|13486873
954453600000|2000-03-30 22:00:00|757.537788|757.537788|762.109137|762.109137|772.231409|772.231409|757.537788|757.537788|17707990
954712800000|2000-04-02 22:00:00|759.170413|759.170413|736.640194|736.640194|760.803037|760.803037|726.517922|726.517922|12588013
954799200000|2000-04-03 22:00:00|728.150546|728.150546|723.252673|723.252673|742.844167|742.844167|713.456926|713.456926|17697884
954885600000|2000-04-04 22:00:00|718.354799|718.354799|729.783171|729.783171|739.578918|739.578918|715.08955|715.08955|11996022
954972000000|2000-04-05 22:00:00|721.620048|721.620048|745.619629|745.619629|751.00729|751.00729|721.620048|721.620048|9712275
955058400000|2000-04-06 22:00:00|737.946294|737.946294|735.823882|735.823882|746.109416|746.109416|724.885297|724.885297|11681804
955317600000|2000-04-09 22:00:00|734.681045|734.681045|718.028274|718.028274|734.681045|734.681045|713.456926|713.456926|11955902
955404000000|2000-04-10 22:00:00|718.354799|718.354799|715.905862|715.905862|729.783171|729.783171|706.926427|706.926427|11437718
955490400000|2000-04-11 22:00:00|715.08955|715.08955|727.007709|727.007709|737.946294|737.946294|706.926427|706.926427|13820385
955576800000|2000-04-12 22:00:00|734.681045|734.681045|732.885158|732.885158|757.537788|757.537788|721.620048|721.620048|18118678
955663200000|2000-04-13 22:00:00|729.783171|729.783171|737.129981|737.129981|752.639915|752.639915|719.987424|719.987424|19983774
955922400000|2000-04-16 22:00:00|710.191676|710.191676|717.375224|717.375224|734.681045|734.681045|703.661178|703.661178|18818472
956008800000|2000-04-17 22:00:00|718.354799|718.354799|719.497636|719.497636|724.885297|724.885297|702.028554|702.028554|19823296
956095200000|2000-04-18 22:00:00|716.722175|716.722175|714.4365|714.4365|723.252673|723.252673|705.293803|705.293803|13080472
956181600000|2000-04-19 22:00:00|716.722175|716.722175|725.538347|725.538347|728.150546|728.150546|713.456926|713.456926|10917390
956613600000|2000-04-24 22:00:00|729.783171|729.783171|746.272679|746.272679|754.272539|754.272539|715.08955|715.08955|8556468
956700000000|2000-04-25 22:00:00|760.803037|760.803037|754.762326|754.762326|760.803037|760.803037|749.374665|749.374665|8619250
956786400000|2000-04-26 22:00:00|762.435662|762.435662|740.558493|740.558493|762.435662|762.435662|733.04842|733.04842|12246845
956872800000|2000-04-27 22:00:00|749.374665|749.374665|763.415237|763.415237|767.333535|767.333535|746.109416|746.109416|14494453
957218400000|2000-05-01 22:00:00|754.272539|754.272539|766.517223|766.517223|767.333535|767.333535|747.742041|747.742041|10627366
957304800000|2000-05-02 22:00:00|760.803037|760.803037|762.598924|762.598924|772.231409|772.231409|752.639915|752.639915|12314833
957391200000|2000-05-03 22:00:00|754.272539|754.272539|771.741622|771.741622|773.864034|773.864034|751.00729|751.00729|9688081
957477600000|2000-05-04 22:00:00|768.96616|768.96616|764.884599|764.884599|772.231409|772.231409|754.272539|754.272539|9198685
957736800000|2000-05-07 22:00:00|759.170413|759.170413|758.843888|758.843888|764.068286|764.068286|751.00729|751.00729|7729885
957823200000|2000-05-08 22:00:00|760.803037|760.803037|748.068566|748.068566|760.803037|760.803037|741.211543|741.211543|11124113
957909600000|2000-05-09 22:00:00|739.578918|739.578918|754.109277|754.109277|759.170413|759.170413|739.578918|739.578918|12734709
957996000000|2000-05-10 22:00:00|746.109416|746.109416|771.578359|771.578359|788.557655|788.557655|744.476792|744.476792|30918008
958082400000|2000-05-11 22:00:00|765.700911|765.700911|772.721196|772.721196|780.394532|780.394532|760.803037|760.803037|11697116
958341600000|2000-05-14 22:00:00|772.231409|772.231409|772.068147|772.068147|778.761907|778.761907|765.700911|765.700911|8422940
958428000000|2000-05-15 22:00:00|777.129283|777.129283|775.496658|775.496658|783.659781|783.659781|765.700911|765.700911|16013479
958514400000|2000-05-16 22:00:00|768.96616|768.96616|753.946014|753.946014|770.598785|770.598785|747.742041|747.742041|11162701
958600800000|2000-05-17 22:00:00|752.639915|752.639915|775.333396|775.333396|780.394532|780.394532|752.639915|752.639915|16955521
958687200000|2000-05-18 22:00:00|778.761907|778.761907|744.803317|744.803317|778.761907|778.761907|737.946294|737.946294|27115848
958946400000|2000-05-21 22:00:00|746.109416|746.109416|751.497077|751.497077|762.435662|762.435662|726.517922|726.517922|14633493
959032800000|2000-05-22 22:00:00|754.272539|754.272539|752.803177|752.803177|759.170413|759.170413|744.476792|744.476792|10507927
959119200000|2000-05-23 22:00:00|751.00729|751.00729|757.374526|757.374526|765.700911|765.700911|741.211543|741.211543|12564738
959205600000|2000-05-24 22:00:00|759.170413|759.170413|783.333256|783.333256|788.557655|788.557655|757.537788|757.537788|29515665
959292000000|2000-05-25 22:00:00|775.496658|775.496658|786.435243|786.435243|801.618651|801.618651|772.231409|772.231409|21459006
959551200000|2000-05-28 22:00:00|793.455528|793.455528|784.639356|784.639356|793.455528|793.455528|777.129283|777.129283|14392163
959637600000|2000-05-29 22:00:00|778.761907|778.761907|779.088432|779.088432|783.659781|783.659781|770.598785|770.598785|12902844
959724000000|2000-05-30 22:00:00|775.496658|775.496658|775.496658|775.496658|791.822904|791.822904|773.864034|773.864034|16906520
959810400000|2000-05-31 22:00:00|780.394532|780.394532|782.190419|782.190419|790.190279|790.190279|777.129283|777.129283|11893732
959896800000|2000-06-01 22:00:00|778.761907|778.761907|782.680206|782.680206|791.822904|791.822904|777.129283|777.129283|13856523
960156000000|2000-06-04 22:00:00|775.496658|775.496658|766.027436|766.027436|778.761907|778.761907|764.068286|764.068286|13721464
960242400000|2000-06-05 22:00:00|764.068286|764.068286|742.680905|742.680905|772.231409|772.231409|737.946294|737.946294|25666648
960328800000|2000-06-06 22:00:00|736.313669|736.313669|750.517503|750.517503|754.272539|754.272539|733.04842|733.04842|20244091
960415200000|2000-06-07 22:00:00|742.844167|742.844167|740.395231|740.395231|759.170413|759.170413|734.681045|734.681045|13723302
960501600000|2000-06-08 22:00:00|744.476792|744.476792|738.599344|738.599344|749.374665|749.374665|736.313669|736.313669|10225559
960760800000|2000-06-11 22:00:00|744.476792|744.476792|733.04842|733.04842|744.476792|744.476792|726.517922|726.517922|7437411
960847200000|2000-06-12 22:00:00|726.517922|726.517922|733.211683|733.211683|747.742041|747.742041|726.517922|726.517922|13482279
960933600000|2000-06-13 22:00:00|741.211543|741.211543|741.70133|741.70133|746.109416|746.109416|731.415796|731.415796|9552410
961020000000|2000-06-14 22:00:00|744.476792|744.476792|732.068845|732.068845|751.00729|751.00729|729.783171|729.783171|17358246
961106400000|2000-06-15 22:00:00|739.578918|739.578918|735.00757|735.00757|742.844167|742.844167|731.415796|731.415796|32135680
961365600000|2000-06-18 22:00:00|723.252673|723.252673|722.926148|722.926148|728.150546|728.150546|713.456926|713.456926|14126946
961452000000|2000-06-19 22:00:00|723.252673|723.252673|726.844447|726.844447|728.150546|728.150546|721.620048|721.620048|7980401
961538400000|2000-06-20 22:00:00|724.885297|724.885297|732.068845|732.068845|734.681045|734.681045|719.987424|719.987424|9402651
961624800000|2000-06-21 22:00:00|736.313669|736.313669|722.273098|722.273098|736.313669|736.313669|719.987424|719.987424|7444761
961711200000|2000-06-22 22:00:00|721.620048|721.620048|730.762746|730.762746|736.313669|736.313669|721.620048|721.620048|11742748
961970400000|2000-06-25 22:00:00|728.150546|728.150546|730.926008|730.926008|734.681045|734.681045|724.885297|724.885297|6113163
962056800000|2000-06-26 22:00:00|733.04842|733.04842|738.272819|738.272819|741.211543|741.211543|726.517922|726.517922|7328996
962143200000|2000-06-27 22:00:00|734.681045|734.681045|758.680625|758.680625|765.700911|765.700911|734.681045|734.681045|28411002
962229600000|2000-06-28 22:00:00|755.905164|755.905164|757.374526|757.374526|760.803037|760.803037|747.742041|747.742041|13876123
962316000000|2000-06-29 22:00:00|747.742041|747.742041|764.068286|764.068286|777.129283|777.129283|747.742041|747.742041|17043110
962575200000|2000-07-02 22:00:00|757.537788|757.537788|755.578639|755.578639|768.96616|768.96616|752.639915|752.639915|11599727
962661600000|2000-07-03 22:00:00|746.109416|746.109416|739.742181|739.742181|751.00729|751.00729|733.04842|733.04842|21637246
962748000000|2000-07-04 22:00:00|733.04842|733.04842|738.272819|738.272819|741.211543|741.211543|731.415796|731.415796|0
962834400000|2000-07-05 22:00:00|737.946294|737.946294|735.00757|735.00757|742.844167|742.844167|733.04842|733.04842|12586788
962920800000|2000-07-06 22:00:00|736.313669|736.313669|730.436221|730.436221|741.211543|741.211543|728.150546|728.150546|12933163
963180000000|2000-07-09 22:00:00|729.783171|729.783171|729.619909|729.619909|733.04842|733.04842|721.620048|721.620048|9253811
963266400000|2000-07-10 22:00:00|729.783171|729.783171|727.170972|727.170972|733.04842|733.04842|721.620048|721.620048|12459998
963352800000|2000-07-11 22:00:00|729.783171|729.783171|724.558772|724.558772|731.415796|731.415796|721.620048|721.620048|12445911
963439200000|2000-07-12 22:00:00|726.517922|726.517922|725.70161|725.70161|728.150546|728.150546|721.620048|721.620048|9047701
963525600000|2000-07-13 22:00:00|726.517922|726.517922|728.966859|728.966859|733.04842|733.04842|723.252673|723.252673|12928569
963784800000|2000-07-16 22:00:00|731.415796|731.415796|728.150546|728.150546|731.415796|731.415796|723.252673|723.252673|10738231
963871200000|2000-07-17 22:00:00|729.783171|729.783171|727.824022|727.824022|733.04842|733.04842|723.252673|723.252673|9380295
963957600000|2000-07-18 22:00:00|731.415796|731.415796|729.946433|729.946433|736.313669|736.313669|724.885297|724.885297|10259554
964044000000|2000-07-19 22:00:00|728.150546|728.150546|729.946433|729.946433|737.946294|737.946294|728.150546|728.150546|10752012
964130400000|2000-07-20 22:00:00|729.783171|729.783171|722.926148|722.926148|731.415796|731.415796|721.620048|721.620048|11912720
964389600000|2000-07-23 22:00:00|723.252673|723.252673|723.08941|723.08941|728.150546|728.150546|719.987424|719.987424|9560679
964476000000|2000-07-24 22:00:00|724.885297|724.885297|721.620048|721.620048|726.517922|726.517922|719.987424|719.987424|8104435
964562400000|2000-07-25 22:00:00|721.620048|721.620048|721.456786|721.456786|723.252673|723.252673|719.987424|719.987424|6558458
964648800000|2000-07-26 22:00:00|719.987424|719.987424|718.844587|718.844587|728.150546|728.150546|711.824301|711.824301|13955137
964735200000|2000-07-27 22:00:00|715.08955|715.08955|721.130261|721.130261|723.252673|723.252673|710.191676|710.191676|12188350
964994400000|2000-07-30 22:00:00|719.987424|719.987424|721.946573|721.946573|724.885297|724.885297|715.08955|715.08955|9719319
965080800000|2000-07-31 22:00:00|724.885297|724.885297|710.191676|710.191676|726.517922|726.517922|705.293803|705.293803|14976805
965167200000|2000-08-01 22:00:00|710.191676|710.191676|702.681604|702.681604|711.824301|711.824301|700.395929|700.395929|11315522
965253600000|2000-08-02 22:00:00|703.661178|703.661178|696.967418|696.967418|706.926427|706.926427|692.232806|692.232806|12925813
965340000000|2000-08-03 22:00:00|697.13068|697.13068|703.008128|703.008128|706.926427|706.926427|695.498056|695.498056|12269508
965599200000|2000-08-06 22:00:00|702.028554|702.028554|702.518341|702.518341|706.926427|706.926427|700.395929|700.395929|7648114
965685600000|2000-08-07 22:00:00|705.293803|705.293803|697.78373|697.78373|705.293803|705.293803|695.498056|695.498056|9201748
965772000000|2000-08-08 22:00:00|698.763305|698.763305|706.599902|706.599902|710.191676|710.191676|698.763305|698.763305|12831180
965858400000|2000-08-09 22:00:00|708.559052|708.559052|704.967278|704.967278|710.191676|710.191676|698.763305|698.763305|5407244
965944800000|2000-08-10 22:00:00|703.661178|703.661178|705.13054|705.13054|710.191676|710.191676|702.028554|702.028554|6435649
966204000000|2000-08-13 22:00:00|710.191676|710.191676|703.661178|703.661178|710.191676|710.191676|702.028554|702.028554|4481128
966376800000|2000-08-15 22:00:00|706.926427|706.926427|707.252952|707.252952|710.191676|710.191676|700.395929|700.395929|7856674
966463200000|2000-08-16 22:00:00|708.559052|708.559052|711.497776|711.497776|719.987424|719.987424|705.293803|705.293803|11519488
966549600000|2000-08-17 22:00:00|721.620048|721.620048|730.272958|730.272958|734.681045|734.681045|716.722175|716.722175|23861273
966808800000|2000-08-20 22:00:00|729.783171|729.783171|729.456646|729.456646|733.04842|733.04842|724.885297|724.885297|10238116
966895200000|2000-08-21 22:00:00|729.783171|729.783171|735.00757|735.00757|742.844167|742.844167|729.783171|729.783171|22069679
966981600000|2000-08-22 22:00:00|733.04842|733.04842|738.599344|738.599344|739.578918|739.578918|729.783171|729.783171|11663122
967068000000|2000-08-23 22:00:00|742.844167|742.844167|737.129981|737.129981|742.844167|742.844167|726.517922|726.517922|9149684
967154400000|2000-08-24 22:00:00|739.578918|739.578918|744.313529|744.313529|749.374665|749.374665|733.04842|733.04842|15243247
967413600000|2000-08-27 22:00:00|744.476792|744.476792|738.762606|738.762606|747.742041|747.742041|733.04842|733.04842|9111096
967500000000|2000-08-28 22:00:00|739.578918|739.578918|742.680905|742.680905|746.109416|746.109416|733.04842|733.04842|10741906
967586400000|2000-08-29 22:00:00|737.946294|737.946294|739.578918|739.578918|742.844167|742.844167|731.415796|731.415796|10920146
967672800000|2000-08-30 22:00:00|737.946294|737.946294|730.926008|730.926008|739.578918|739.578918|728.150546|728.150546|18799484
967759200000|2000-08-31 22:00:00|733.04842|733.04842|736.150407|736.150407|739.578918|739.578918|726.517922|726.517922|13670626
968018400000|2000-09-03 22:00:00|733.04842|733.04842|726.517922|726.517922|737.946294|737.946294|723.252673|723.252673|14777433
968104800000|2000-09-04 22:00:00|721.620048|721.620048|715.905862|715.905862|723.252673|723.252673|713.456926|713.456926|16437643
968191200000|2000-09-05 22:00:00|719.987424|719.987424|710.028414|710.028414|719.987424|719.987424|708.559052|708.559052|16371492
968277600000|2000-09-06 22:00:00|711.824301|711.824301|738.599344|738.599344|744.476792|744.476792|705.293803|705.293803|37027803
968364000000|2000-09-07 22:00:00|739.578918|739.578918|726.028135|726.028135|755.905164|755.905164|718.354799|718.354799|31349522
968623200000|2000-09-10 22:00:00|710.191676|710.191676|706.763165|706.763165|719.987424|719.987424|705.293803|705.293803|41025047
968709600000|2000-09-11 22:00:00|708.559052|708.559052|712.314088|712.314088|716.722175|716.722175|703.661178|703.661178|12185900
968796000000|2000-09-12 22:00:00|718.354799|718.354799|712.477351|712.477351|729.783171|729.783171|710.191676|710.191676|26557545
968882400000|2000-09-13 22:00:00|715.08955|715.08955|714.763025|714.763025|724.885297|724.885297|710.191676|710.191676|23756227
968968800000|2000-09-14 22:00:00|711.824301|711.824301|704.967278|704.967278|718.354799|718.354799|702.028554|702.028554|87444783
969228000000|2000-09-17 22:00:00|702.028554|702.028554|700.885717|700.885717|708.559052|708.559052|697.13068|697.13068|20694286
969314400000|2000-09-18 22:00:00|702.028554|702.028554|701.375504|701.375504|705.293803|705.293803|698.763305|698.763305|12013172
969400800000|2000-09-19 22:00:00|706.926427|706.926427|711.497776|711.497776|713.456926|713.456926|698.763305|698.763305|21647046
969487200000|2000-09-20 22:00:00|715.08955|715.08955|720.477211|720.477211|729.783171|729.783171|705.293803|705.293803|30594909
969573600000|2000-09-21 22:00:00|711.824301|711.824301|716.39565|716.39565|724.885297|724.885297|708.559052|708.559052|18729352
969832800000|2000-09-24 22:00:00|713.456926|713.456926|709.375364|709.375364|713.456926|713.456926|702.028554|702.028554|13734939
969919200000|2000-09-25 22:00:00|710.191676|710.191676|711.171251|711.171251|718.354799|718.354799|708.559052|708.559052|8434272
970005600000|2000-09-26 22:00:00|711.824301|711.824301|710.844726|710.844726|715.08955|715.08955|710.191676|710.191676|7246920
970092000000|2000-09-27 22:00:00|711.824301|711.824301|720.966998|720.966998|724.885297|724.885297|705.293803|705.293803|11550114
970178400000|2000-09-28 22:00:00|718.354799|718.354799|714.763025|714.763025|721.620048|721.620048|711.824301|711.824301|10022818
970437600000|2000-10-01 22:00:00|710.191676|710.191676|720.150686|720.150686|723.252673|723.252673|710.191676|710.191676|7665265
970524000000|2000-10-02 22:00:00|718.354799|718.354799|723.252673|723.252673|739.578918|739.578918|716.722175|716.722175|13174798
970610400000|2000-10-03 22:00:00|721.620048|721.620048|730.926008|730.926008|734.681045|734.681045|718.354799|718.354799|10780800
970696800000|2000-10-04 22:00:00|731.415796|731.415796|742.35438|742.35438|754.272539|754.272539|729.783171|729.783171|34366137
970783200000|2000-10-05 22:00:00|744.476792|744.476792|741.211543|741.211543|757.537788|757.537788|736.313669|736.313669|16147925
971042400000|2000-10-08 22:00:00|733.04842|733.04842|719.987424|719.987424|737.946294|737.946294|713.456926|713.456926|17606620
971128800000|2000-10-09 22:00:00|718.354799|718.354799|714.926288|714.926288|731.415796|731.415796|711.824301|711.824301|11238346
971215200000|2000-10-10 22:00:00|716.722175|716.722175|729.293384|729.293384|736.313669|736.313669|708.559052|708.559052|21282296
971301600000|2000-10-11 22:00:00|736.313669|736.313669|719.007849|719.007849|739.578918|739.578918|713.456926|713.456926|16391398
971388000000|2000-10-12 22:00:00|710.191676|710.191676|725.864872|725.864872|731.415796|731.415796|710.191676|710.191676|10754769
971647200000|2000-10-15 22:00:00|724.885297|724.885297|716.39565|716.39565|724.885297|724.885297|713.456926|713.456926|9628055
971733600000|2000-10-16 22:00:00|719.987424|719.987424|716.069125|716.069125|721.620048|721.620048|711.824301|711.824301|7365747
971820000000|2000-10-17 22:00:00|713.456926|713.456926|719.660899|719.660899|723.252673|723.252673|706.926427|706.926427|10521402
971906400000|2000-10-18 22:00:00|719.987424|719.987424|711.007989|711.007989|721.620048|721.620048|708.559052|708.559052|14171047
971992800000|2000-10-19 22:00:00|716.722175|716.722175|708.232527|708.232527|716.722175|716.722175|705.293803|705.293803|15493151
972252000000|2000-10-22 22:00:00|703.661178|703.661178|712.314088|712.314088|719.987424|719.987424|703.661178|703.661178|19773376
972338400000|2000-10-23 22:00:00|710.191676|710.191676|712.314088|712.314088|718.354799|718.354799|708.559052|708.559052|19562366
972424800000|2000-10-24 22:00:00|713.456926|713.456926|711.824301|711.824301|716.722175|716.722175|710.191676|710.191676|9806602
972511200000|2000-10-25 22:00:00|711.824301|711.824301|711.824301|711.824301|718.354799|718.354799|708.559052|708.559052|12692140
972597600000|2000-10-26 22:00:00|711.824301|711.824301|708.395789|708.395789|713.456926|713.456926|703.661178|703.661178|15721924
972860400000|2000-10-29 23:00:00|710.191676|710.191676|706.599902|706.599902|710.191676|710.191676|703.661178|703.661178|6602252
972946800000|2000-10-30 23:00:00|708.559052|708.559052|711.987563|711.987563|713.456926|713.456926|705.293803|705.293803|9568335
973033200000|2000-10-31 23:00:00|710.191676|710.191676|710.191676|710.191676|710.191676|710.191676|703.661178|703.661178|7521937
973119600000|2000-11-01 23:00:00|711.824301|711.824301|710.518201|710.518201|713.456926|713.456926|706.926427|706.926427|11986834
973206000000|2000-11-02 23:00:00|711.824301|711.824301|701.375504|701.375504|711.824301|711.824301|693.865431|693.865431|30025580
973465200000|2000-11-05 23:00:00|697.13068|697.13068|703.497916|703.497916|705.293803|705.293803|693.865431|693.865431|22577756
973551600000|2000-11-06 23:00:00|702.028554|702.028554|702.355079|702.355079|705.293803|705.293803|698.763305|698.763305|13629894
973638000000|2000-11-07 23:00:00|705.293803|705.293803|704.967278|704.967278|705.293803|705.293803|702.028554|702.028554|11320728
973724400000|2000-11-08 23:00:00|702.028554|702.028554|724.558772|724.558772|726.517922|726.517922|702.028554|702.028554|26220051
973810800000|2000-11-09 23:00:00|721.620048|721.620048|711.334514|711.334514|724.885297|724.885297|708.559052|708.559052|14277930
974070000000|2000-11-12 23:00:00|708.559052|708.559052|705.78359|705.78359|716.722175|716.722175|703.661178|703.661178|15970603
974156400000|2000-11-13 23:00:00|706.926427|706.926427|716.069125|716.069125|718.354799|718.354799|705.293803|705.293803|13764952
974242800000|2000-11-14 23:00:00|715.08955|715.08955|714.109975|714.109975|718.354799|718.354799|708.559052|708.559052|19894960
974329200000|2000-11-15 23:00:00|710.191676|710.191676|705.78359|705.78359|713.456926|713.456926|703.661178|703.661178|15406787
974415600000|2000-11-16 23:00:00|710.191676|710.191676|707.74274|707.74274|713.456926|713.456926|705.293803|705.293803|16997478
974674800000|2000-11-19 23:00:00|706.926427|706.926427|706.763165|706.763165|710.191676|710.191676|705.293803|705.293803|11372179
974761200000|2000-11-20 23:00:00|706.926427|706.926427|718.028274|718.028274|719.987424|719.987424|705.293803|705.293803|20845576
974847600000|2000-11-21 23:00:00|711.824301|711.824301|716.722175|716.722175|723.252673|723.252673|710.191676|710.191676|18690151
974934000000|2000-11-22 23:00:00|715.08955|715.08955|711.497776|711.497776|723.252673|723.252673|710.191676|710.191676|13142642
975020400000|2000-11-23 23:00:00|710.191676|710.191676|707.252952|707.252952|716.722175|716.722175|705.293803|705.293803|19475696
975279600000|2000-11-26 23:00:00|710.191676|710.191676|707.906002|707.906002|710.191676|710.191676|706.926427|706.926427|14141953
975366000000|2000-11-27 23:00:00|708.559052|708.559052|704.640753|704.640753|708.559052|708.559052|703.661178|703.661178|14452802
975452400000|2000-11-28 23:00:00|703.661178|703.661178|709.538627|709.538627|713.456926|713.456926|702.028554|702.028554|20711436
975538800000|2000-11-29 23:00:00|708.559052|708.559052|706.110115|706.110115|710.191676|710.191676|703.661178|703.661178|21023817
975625200000|2000-11-30 23:00:00|706.926427|706.926427|699.416354|699.416354|706.926427|706.926427|695.498056|695.498056|16302278
975884400000|2000-12-03 23:00:00|702.028554|702.028554|695.82458|695.82458|702.028554|702.028554|690.600182|690.600182|16936839
975970800000|2000-12-04 23:00:00|697.13068|697.13068|698.600042|698.600042|702.028554|702.028554|692.232806|692.232806|11307560
976057200000|2000-12-05 23:00:00|700.395929|700.395929|682.763584|682.763584|700.395929|700.395929|679.17181|679.17181|24540241
976143600000|2000-12-06 23:00:00|682.437059|682.437059|660.070103|660.070103|684.069684|684.069684|654.682442|654.682442|30534883
976230000000|2000-12-07 23:00:00|667.743438|667.743438|659.580316|659.580316|672.641312|672.641312|657.947691|657.947691|8322795
976489200000|2000-12-10 23:00:00|667.743438|667.743438|658.764003|658.764003|671.008687|671.008687|656.315067|656.315067|24599960
976575600000|2000-12-11 23:00:00|657.947691|657.947691|656.315067|656.315067|661.21294|661.21294|651.417193|651.417193|15442925
976662000000|2000-12-12 23:00:00|657.947691|657.947691|655.662017|655.662017|657.947691|657.947691|649.784568|649.784568|12319121
976748400000|2000-12-13 23:00:00|656.315067|656.315067|655.825279|655.825279|674.273936|674.273936|651.417193|651.417193|19365750
976834800000|2000-12-14 23:00:00|644.886695|644.886695|653.539605|653.539605|657.947691|657.947691|644.886695|644.886695|36515744
977094000000|2000-12-17 23:00:00|651.417193|651.417193|654.845704|654.845704|661.21294|661.21294|649.784568|649.784568|16452037
977180400000|2000-12-18 23:00:00|654.682442|654.682442|655.825279|655.825279|657.947691|657.947691|649.784568|649.784568|15312767
977266800000|2000-12-19 23:00:00|654.682442|654.682442|650.600881|650.600881|654.682442|654.682442|644.886695|644.886695|12899475
977353200000|2000-12-20 23:00:00|649.784568|649.784568|659.580316|659.580316|662.845565|662.845565|644.886695|644.886695|12857212
977439600000|2000-12-21 23:00:00|664.478189|664.478189|676.396348|676.396348|677.539186|677.539186|661.21294|661.21294|11269890
977871600000|2000-12-26 23:00:00|674.273936|674.273936|691.253232|691.253232|692.232806|692.232806|674.273936|674.273936|8505017
977958000000|2000-12-27 23:00:00|690.600182|690.600182|693.212381|693.212381|695.498056|695.498056|685.702308|685.702308|10043950
978044400000|2000-12-28 23:00:00|688.967557|688.967557|673.947412|673.947412|692.232806|692.232806|672.641312|672.641312|5559759
978390000000|2001-01-01 23:00:00|667.743438|667.743438|663.661877|663.661877|671.008687|671.008687|661.21294|661.21294|8327695
978476400000|2001-01-02 23:00:00|659.580316|659.580316|666.274076|666.274076|674.273936|674.273936|657.947691|657.947691|12384353
978562800000|2001-01-03 23:00:00|669.376063|669.376063|676.722873|676.722873|682.437059|682.437059|659.580316|659.580316|17038210
978649200000|2001-01-04 23:00:00|674.273936|674.273936|665.947551|665.947551|674.273936|674.273936|657.947691|657.947691|16987065
978908400000|2001-01-07 23:00:00|662.845565|662.845565|638.682721|638.682721|666.110814|666.110814|628.560449|628.560449|49880115
978994800000|2001-01-08 23:00:00|643.25407|643.25407|642.274495|642.274495|651.417193|651.417193|623.662576|623.662576|32331070
979081200000|2001-01-09 23:00:00|643.25407|643.25407|637.213359|637.213359|643.25407|643.25407|625.2952|625.2952|17441854
979167600000|2001-01-10 23:00:00|636.723572|636.723572|631.988961|631.988961|638.356197|638.356197|626.927825|626.927825|17480749
979254000000|2001-01-11 23:00:00|633.458323|633.458323|641.458183|641.458183|643.25407|643.25407|626.927825|626.927825|18808672
979513200000|2001-01-14 23:00:00|636.723572|636.723572|646.682582|646.682582|651.417193|651.417193|635.090947|635.090947|10049463
979599600000|2001-01-15 23:00:00|648.151944|648.151944|649.784568|649.784568|651.417193|651.417193|643.25407|643.25407|13188886
979686000000|2001-01-16 23:00:00|651.417193|651.417193|642.60102|642.60102|656.315067|656.315067|639.988821|639.988821|15662817
979772400000|2001-01-17 23:00:00|641.621446|641.621446|644.233645|644.233645|646.519319|646.519319|636.723572|636.723572|10671773
979858800000|2001-01-18 23:00:00|644.886695|644.886695|638.519459|638.519459|651.417193|651.417193|636.723572|636.723572|25447063
980118000000|2001-01-21 23:00:00|641.621446|641.621446|645.21322|645.21322|648.151944|648.151944|635.090947|635.090947|11942121
980204400000|2001-01-22 23:00:00|648.151944|648.151944|644.233645|644.233645|648.151944|648.151944|639.988821|639.988821|9482890
980290800000|2001-01-23 23:00:00|643.25407|643.25407|647.825419|647.825419|649.784568|649.784568|641.621446|641.621446|13571705
980377200000|2001-01-24 23:00:00|648.151944|648.151944|654.51918|654.51918|656.315067|656.315067|644.886695|644.886695|13685632
980463600000|2001-01-25 23:00:00|653.049817|653.049817|670.845425|670.845425|674.273936|674.273936|651.417193|651.417193|28748189
980722800000|2001-01-28 23:00:00|666.110814|666.110814|667.416913|667.416913|669.376063|669.376063|662.845565|662.845565|10609297
980809200000|2001-01-29 23:00:00|664.478189|664.478189|659.253791|659.253791|666.110814|666.110814|657.947691|657.947691|9437564
980895600000|2001-01-30 23:00:00|661.21294|661.21294|650.437618|650.437618|662.845565|662.845565|648.151944|648.151944|14642987
980982000000|2001-01-31 23:00:00|646.519319|646.519319|647.009107|647.009107|651.417193|651.417193|639.988821|639.988821|12056354
981068400000|2001-02-01 23:00:00|648.151944|648.151944|644.233645|644.233645|654.682442|654.682442|643.25407|643.25407|9492078
981327600000|2001-02-04 23:00:00|639.988821|639.988821|647.172369|647.172369|649.784568|649.784568|639.988821|639.988821|8190799
981414000000|2001-02-05 23:00:00|648.151944|648.151944|647.662156|647.662156|651.417193|651.417193|643.25407|643.25407|5891127
981500400000|2001-02-06 23:00:00|646.519319|646.519319|637.866409|637.866409|648.151944|648.151944|635.090947|635.090947|10480058
981586800000|2001-02-07 23:00:00|639.988821|639.988821|636.723572|636.723572|639.988821|639.988821|633.458323|633.458323|8745427
981673200000|2001-02-08 23:00:00|635.090947|635.090947|632.315486|632.315486|636.723572|636.723572|628.560449|628.560449|8426615
981932400000|2001-02-11 23:00:00|633.458323|633.458323|645.376482|645.376482|646.519319|646.519319|633.458323|633.458323|12799636
982018800000|2001-02-12 23:00:00|644.886695|644.886695|648.151944|648.151944|651.417193|651.417193|636.723572|636.723572|15811963
982105200000|2001-02-13 23:00:00|643.25407|643.25407|641.294921|641.294921|646.519319|646.519319|635.090947|635.090947|10723224
982191600000|2001-02-14 23:00:00|643.25407|643.25407|630.682861|630.682861|643.25407|643.25407|625.2952|625.2952|18959656
982278000000|2001-02-15 23:00:00|626.927825|626.927825|628.397187|628.397187|633.458323|633.458323|615.499453|615.499453|25819469
982537200000|2001-02-18 23:00:00|628.560449|628.560449|625.94825|625.94825|633.458323|633.458323|617.132077|617.132077|11000998
982623600000|2001-02-19 23:00:00|626.927825|626.927825|617.621865|617.621865|631.825698|631.825698|615.499453|615.499453|9195316
982710000000|2001-02-20 23:00:00|615.499453|615.499453|620.397327|620.397327|623.662576|623.662576|610.601579|610.601579|11154432
982796400000|2001-02-21 23:00:00|617.132077|617.132077|621.376901|621.376901|628.560449|628.560449|612.234204|612.234204|16466737
982882800000|2001-02-22 23:00:00|620.397327|620.397327|609.622005|609.622005|622.029951|622.029951|602.438457|602.438457|15204046
983142000000|2001-02-25 23:00:00|610.601579|610.601579|615.009666|615.009666|620.397327|620.397327|607.33633|607.33633|11896489
983228400000|2001-02-26 23:00:00|615.499453|615.499453|606.68328|606.68328|617.132077|617.132077|604.071081|604.071081|13080778
983314800000|2001-02-27 23:00:00|605.703706|605.703706|611.907679|611.907679|617.132077|617.132077|605.703706|605.703706|22415441
983401200000|2001-02-28 23:00:00|608.968955|608.968955|614.519878|614.519878|623.662576|623.662576|602.438457|602.438457|18596131
983487600000|2001-03-01 23:00:00|617.132077|617.132077|607.98938|607.98938|618.764702|618.764702|607.33633|607.33633|11460687
983746800000|2001-03-04 23:00:00|613.866828|613.866828|611.091367|611.091367|620.397327|620.397327|608.968955|608.968955|13288419
983833200000|2001-03-05 23:00:00|615.499453|615.499453|617.785127|617.785127|620.397327|620.397327|612.234204|612.234204|10020675
983919600000|2001-03-06 23:00:00|615.499453|615.499453|621.376901|621.376901|623.662576|623.662576|615.499453|615.499453|10680961
984006000000|2001-03-07 23:00:00|622.029951|622.029951|612.723991|612.723991|622.029951|622.029951|610.601579|610.601579|11046324
984092400000|2001-03-08 23:00:00|615.499453|615.499453|616.152503|616.152503|623.662576|623.662576|612.234204|612.234204|17451654
984351600000|2001-03-11 23:00:00|613.866828|613.866828|604.071081|604.071081|618.764702|618.764702|599.173207|599.173207|14517116
984438000000|2001-03-12 23:00:00|597.540583|597.540583|594.601859|594.601859|604.071081|604.071081|591.010085|591.010085|16113625
984524400000|2001-03-13 23:00:00|595.907958|595.907958|574.194052|574.194052|597.540583|597.540583|563.255468|563.255468|28374251
984610800000|2001-03-14 23:00:00|576.316464|576.316464|562.76568|562.76568|577.949088|577.949088|559.990218|559.990218|21796805
984697200000|2001-03-15 23:00:00|558.357594|558.357594|548.398584|548.398584|564.888092|564.888092|542.031348|542.031348|58854315
984956400000|2001-03-18 23:00:00|548.561847|548.561847|567.010504|567.010504|568.153341|568.153341|548.561847|548.561847|17766791
985042800000|2001-03-19 23:00:00|571.41859|571.41859|577.132776|577.132776|584.479587|584.479587|564.888092|564.888092|14247764
985129200000|2001-03-20 23:00:00|571.41859|571.41859|595.907958|595.907958|599.173207|599.173207|569.785966|569.785966|28130625
985215600000|2001-03-21 23:00:00|594.275334|594.275334|574.194052|574.194052|602.438457|602.438457|566.520717|566.520717|28064474
985302000000|2001-03-22 23:00:00|581.214338|581.214338|587.418311|587.418311|589.37746|589.37746|576.316464|576.316464|18497823
985557600000|2001-03-25 22:00:00|592.642709|592.642709|585.622424|585.622424|592.642709|592.642709|579.581713|579.581713|13605853
985644000000|2001-03-26 22:00:00|584.479587|584.479587|592.152922|592.152922|595.907958|595.907958|577.949088|577.949088|14543147
985730400000|2001-03-27 22:00:00|591.010085|591.010085|583.336749|583.336749|594.275334|594.275334|579.581713|579.581713|15181230
985816800000|2001-03-28 22:00:00|579.581713|579.581713|594.438596|594.438596|595.907958|595.907958|577.949088|577.949088|13948093
985903200000|2001-03-29 22:00:00|597.540583|597.540583|606.356755|606.356755|612.234204|612.234204|595.907958|595.907958|19813342
986162400000|2001-04-01 22:00:00|608.968955|608.968955|605.377181|605.377181|610.601579|610.601579|597.540583|597.540583|35762509
986248800000|2001-04-02 22:00:00|607.33633|607.33633|600.969094|600.969094|623.662576|623.662576|597.540583|597.540583|26591539
986335200000|2001-04-03 22:00:00|602.438457|602.438457|628.723712|628.723712|630.193074|630.193074|595.907958|595.907958|27505864
986421600000|2001-04-04 22:00:00|628.560449|628.560449|622.193214|622.193214|635.090947|635.090947|618.764702|618.764702|21823756
986508000000|2001-04-05 22:00:00|625.2952|625.2952|615.662715|615.662715|625.2952|625.2952|610.601579|610.601579|15849786
986767200000|2001-04-08 22:00:00|612.234204|612.234204|623.825838|623.825838|628.560449|628.560449|612.234204|612.234204|10793663
986853600000|2001-04-09 22:00:00|628.560449|628.560449|627.25435|627.25435|635.090947|635.090947|625.2952|625.2952|10934387
986940000000|2001-04-10 22:00:00|625.2952|625.2952|631.988961|631.988961|635.090947|635.090947|622.029951|622.029951|16781261
987026400000|2001-04-11 22:00:00|626.927825|626.927825|631.662436|631.662436|636.723572|636.723572|626.927825|626.927825|11986681
987458400000|2001-04-16 22:00:00|628.560449|628.560449|630.356336|630.356336|631.825698|631.825698|620.397327|620.397327|11591458
987544800000|2001-04-17 22:00:00|628.560449|628.560449|618.764702|618.764702|635.090947|635.090947|615.499453|615.499453|21741679
987631200000|2001-04-18 22:00:00|617.132077|617.132077|602.275194|602.275194|617.132077|617.132077|599.173207|599.173207|22224031
987717600000|2001-04-19 22:00:00|605.703706|605.703706|598.193633|598.193633|605.703706|605.703706|592.642709|592.642709|19077105
987976800000|2001-04-22 22:00:00|597.540583|597.540583|596.071221|596.071221|604.071081|604.071081|594.275334|594.275334|8907896
988063200000|2001-04-23 22:00:00|602.438457|602.438457|604.724131|604.724131|610.601579|610.601579|600.805832|600.805832|10403187
988149600000|2001-04-24 22:00:00|605.703706|605.703706|611.744416|611.744416|613.866828|613.866828|604.071081|604.071081|6079934
988236000000|2001-04-25 22:00:00|615.499453|615.499453|609.132217|609.132217|615.499453|615.499453|604.071081|604.071081|7202513
988322400000|2001-04-26 22:00:00|607.33633|607.33633|610.275054|610.275054|613.866828|613.866828|604.071081|604.071081|9501265
988581600000|2001-04-29 22:00:00|607.33633|607.33633|602.275194|602.275194|610.601579|610.601579|600.805832|600.805832|10500577
988754400000|2001-05-01 22:00:00|602.438457|602.438457|599.173207|599.173207|605.703706|605.703706|597.540583|597.540583|18502416
988840800000|2001-05-02 22:00:00|599.173207|599.173207|605.540443|605.540443|608.968955|608.968955|594.275334|594.275334|23670782
988927200000|2001-05-03 22:00:00|602.438457|602.438457|596.724271|596.724271|608.968955|608.968955|589.37746|589.37746|22932553
989186400000|2001-05-06 22:00:00|599.173207|599.173207|596.724271|596.724271|600.805832|600.805832|591.010085|591.010085|10779728
989272800000|2001-05-07 22:00:00|594.275334|594.275334|600.152782|600.152782|604.071081|604.071081|592.642709|592.642709|10277163
989359200000|2001-05-08 22:00:00|595.907958|595.907958|598.846683|598.846683|604.071081|604.071081|595.907958|595.907958|17989286
989445600000|2001-05-09 22:00:00|600.805832|600.805832|602.764981|602.764981|604.071081|604.071081|594.275334|594.275334|10823064
989532000000|2001-05-10 22:00:00|599.173207|599.173207|589.867248|589.867248|600.805832|600.805832|587.744836|587.744836|15119214
989791200000|2001-05-13 22:00:00|586.112211|586.112211|599.98952|599.98952|605.703706|605.703706|579.581713|579.581713|26568417
989877600000|2001-05-14 22:00:00|599.98952|599.98952|592.479447|592.479447|604.071081|604.071081|591.010085|591.010085|13558077
989964000000|2001-05-15 22:00:00|589.37746|589.37746|591.663135|591.663135|595.907958|595.907958|584.479587|584.479587|12076414
990050400000|2001-05-16 22:00:00|594.275334|594.275334|586.601998|586.601998|597.540583|597.540583|584.479587|584.479587|13770312
990136800000|2001-05-17 22:00:00|589.37746|589.37746|588.561148|588.561148|595.907958|595.907958|577.949088|577.949088|24125877
990396000000|2001-05-20 22:00:00|587.744836|587.744836|584.479587|584.479587|587.744836|587.744836|581.214338|581.214338|11353804
990482400000|2001-05-21 22:00:00|584.479587|584.479587|590.357035|590.357035|594.275334|594.275334|584.479587|584.479587|13461760
990568800000|2001-05-22 22:00:00|589.37746|589.37746|587.255048|587.255048|592.642709|592.642709|586.112211|586.112211|8230153
990655200000|2001-05-23 22:00:00|587.744836|587.744836|602.111932|602.111932|604.071081|604.071081|586.112211|586.112211|11712582
990741600000|2001-05-24 22:00:00|605.703706|605.703706|593.459022|593.459022|605.703706|605.703706|592.642709|592.642709|11151216
991000800000|2001-05-27 22:00:00|594.275334|594.275334|598.03037|598.03037|599.173207|599.173207|591.010085|591.010085|7792973
991087200000|2001-05-28 22:00:00|599.173207|599.173207|610.601579|610.601579|618.764702|618.764702|599.173207|599.173207|27412456
991173600000|2001-05-29 22:00:00|607.33633|607.33633|606.68328|606.68328|617.132077|617.132077|602.438457|602.438457|14380373
991260000000|2001-05-30 22:00:00|607.33633|607.33633|613.050516|613.050516|617.132077|617.132077|602.438457|602.438457|16665191
991346400000|2001-05-31 22:00:00|610.601579|610.601579|608.315905|608.315905|613.866828|613.866828|607.33633|607.33633|11434196
991605600000|2001-06-03 22:00:00|608.968955|608.968955|600.152782|600.152782|610.601579|610.601579|597.540583|597.540583|11857288
991692000000|2001-06-04 22:00:00|602.438457|602.438457|598.846683|598.846683|602.438457|602.438457|594.275334|594.275334|13980403
991778400000|2001-06-05 22:00:00|600.805832|600.805832|596.234483|596.234483|604.071081|604.071081|592.642709|592.642709|14561369
991864800000|2001-06-06 22:00:00|597.540583|597.540583|607.33633|607.33633|608.968955|608.968955|592.642709|592.642709|15254885
991951200000|2001-06-07 22:00:00|607.33633|607.33633|606.193493|606.193493|608.968955|608.968955|600.805832|600.805832|18379302
992210400000|2001-06-10 22:00:00|605.703706|605.703706|611.254629|611.254629|613.866828|613.866828|604.071081|604.071081|13048468
992296800000|2001-06-11 22:00:00|612.234204|612.234204|618.438177|618.438177|622.029951|622.029951|612.234204|612.234204|23296997
992383200000|2001-06-12 22:00:00|622.029951|622.029951|634.927685|634.927685|636.723572|636.723572|622.029951|622.029951|21251671
992469600000|2001-06-13 22:00:00|631.825698|631.825698|628.233924|628.233924|646.519319|646.519319|626.927825|626.927825|19966623
992556000000|2001-06-14 22:00:00|628.560449|628.560449|639.009246|639.009246|643.25407|643.25407|628.560449|628.560449|46502884
992815200000|2001-06-17 22:00:00|638.801189|638.801189|623.839793|623.839793|638.801189|638.801189|618.62852|618.62852|23620126
992901600000|2001-06-18 22:00:00|625.352743|625.352743|618.124203|618.124203|628.714854|628.714854|613.585352|613.585352|16653968
992988000000|2001-06-19 22:00:00|613.585352|613.585352|608.710291|608.710291|618.62852|618.62852|603.499018|603.499018|21796570
993074400000|2001-06-20 22:00:00|611.904297|611.904297|600.473117|600.473117|611.904297|611.904297|595.093739|595.093739|20846423
993160800000|2001-06-21 22:00:00|596.774795|596.774795|597.951534|597.951534|606.861129|606.861129|595.093739|595.093739|14662363
993420000000|2001-06-24 22:00:00|596.774795|596.774795|604.339546|604.339546|608.542185|608.542185|595.093739|595.093739|13805609
993506400000|2001-06-25 22:00:00|600.136906|600.136906|592.908367|592.908367|601.817962|601.817962|590.050572|590.050572|19626951
993592800000|2001-06-26 22:00:00|593.412683|593.412683|601.649857|601.649857|605.180074|605.180074|590.050572|590.050572|13262796
993679200000|2001-06-27 22:00:00|596.774795|596.774795|608.710291|608.710291|611.904297|611.904297|591.731628|591.731628|18428448
993765600000|2001-06-28 22:00:00|605.180074|605.180074|609.88703|609.88703|613.585352|613.585352|601.817962|601.817962|14402258
994024800000|2001-07-01 22:00:00|606.861129|606.861129|608.37408|608.37408|613.585352|613.585352|605.180074|605.180074|10750833
994111200000|2001-07-02 22:00:00|611.904297|611.904297|616.106936|616.106936|618.62852|618.62852|603.499018|603.499018|0
994197600000|2001-07-03 22:00:00|620.309575|620.309575|616.106936|616.106936|623.671687|623.671687|613.585352|613.585352|12546430
994284000000|2001-07-04 22:00:00|613.585352|613.585352|619.469048|619.469048|630.39591|630.39591|611.904297|611.904297|17417179
994370400000|2001-07-05 22:00:00|615.266408|615.266408|608.037868|608.037868|623.671687|623.671687|605.180074|605.180074|15597192
994629600000|2001-07-08 22:00:00|605.180074|605.180074|609.046502|609.046502|611.904297|611.904297|597.615323|597.615323|10813442
994716000000|2001-07-09 22:00:00|609.382713|609.382713|598.792062|598.792062|611.063769|611.063769|593.412683|593.412683|26264447
994802400000|2001-07-10 22:00:00|596.774795|596.774795|599.212326|599.212326|601.817962|601.817962|590.050572|590.050572|16439520
994888800000|2001-07-11 22:00:00|600.136906|600.136906|596.01832|596.01832|605.180074|605.180074|595.093739|595.093739|13665668
994975200000|2001-07-12 22:00:00|599.296378|599.296378|606.945182|606.945182|609.382713|609.382713|591.731628|591.731628|16229830
995234400000|2001-07-15 22:00:00|617.787992|617.787992|618.964731|618.964731|622.831159|622.831159|611.063769|611.063769|27295941
995320800000|2001-07-16 22:00:00|617.787992|617.787992|611.820244|611.820244|623.671687|623.671687|610.223241|610.223241|12360684
995407200000|2001-07-17 22:00:00|611.063769|611.063769|613.585352|613.585352|616.106936|616.106936|597.615323|597.615323|18309773
995493600000|2001-07-18 22:00:00|617.787992|617.787992|629.219171|629.219171|634.598549|634.598549|614.42588|614.42588|25451118
995580000000|2001-07-19 22:00:00|621.990631|621.990631|627.538115|627.538115|630.39591|630.39591|621.990631|621.990631|18208497
995839200000|2001-07-22 22:00:00|625.352743|625.352743|620.477681|620.477681|642.1633|642.1633|617.787992|617.787992|22759209
995925600000|2001-07-23 22:00:00|620.309575|620.309575|621.738473|621.738473|632.076966|632.076966|619.469048|619.469048|11278180
996012000000|2001-07-24 22:00:00|621.990631|621.990631|608.37408|608.37408|625.352743|625.352743|606.020601|606.020601|14274065
996098400000|2001-07-25 22:00:00|613.585352|613.585352|616.359094|616.359094|618.62852|618.62852|606.020601|606.020601|8955086
996184800000|2001-07-26 22:00:00|619.469048|619.469048|622.747106|622.747106|626.193271|626.193271|616.106936|616.106936|25820529
996444000000|2001-07-29 22:00:00|627.033798|627.033798|635.102866|635.102866|638.801189|638.801189|622.831159|622.831159|29707223
996530400000|2001-07-30 22:00:00|634.598549|634.598549|646.113781|646.113781|647.206468|647.206468|629.555382|629.555382|14605999
996616800000|2001-07-31 22:00:00|643.003828|643.003828|653.510427|653.510427|655.611746|655.611746|643.003828|643.003828|14635148
996703200000|2001-08-01 22:00:00|655.611746|655.611746|641.490878|641.490878|659.814386|659.814386|639.641717|639.641717|15591838
996789600000|2001-08-02 22:00:00|638.801189|638.801189|637.540397|637.540397|646.36594|646.36594|632.076966|632.076966|7393716
997048800000|2001-08-05 22:00:00|633.758022|633.758022|643.592198|643.592198|645.525412|645.525412|633.758022|633.758022|5869971
997135200000|2001-08-06 22:00:00|642.1633|642.1633|649.728051|649.728051|651.409107|651.409107|634.598549|634.598549|9188868
997221600000|2001-08-07 22:00:00|649.728051|649.728051|656.536327|656.536327|658.13333|658.13333|643.003828|643.003828|12565764
997308000000|2001-08-08 22:00:00|651.409107|651.409107|651.745318|651.745318|653.090163|653.090163|647.206468|647.206468|10400458
997394400000|2001-08-09 22:00:00|653.930691|653.930691|641.406825|641.406825|655.611746|655.611746|635.439077|635.439077|9785071
997653600000|2001-08-12 22:00:00|645.525412|645.525412|641.406825|641.406825|645.525412|645.525412|637.120133|637.120133|5511417
997740000000|2001-08-13 22:00:00|643.003828|643.003828|635.270972|635.270972|645.525412|645.525412|631.236438|631.236438|9063500
997912800000|2001-08-15 22:00:00|632.076966|632.076966|628.714854|628.714854|632.076966|632.076966|624.512215|624.512215|10020934
997999200000|2001-08-16 22:00:00|634.598549|634.598549|626.697587|626.697587|634.598549|634.598549|622.831159|622.831159|16100150
998258400000|2001-08-19 22:00:00|630.39591|630.39591|629.471329|629.471329|632.917494|632.917494|620.309575|620.309575|9227237
998344800000|2001-08-20 22:00:00|628.714854|628.714854|625.016532|625.016532|630.39591|630.39591|621.150103|621.150103|9479905
998431200000|2001-08-21 22:00:00|620.309575|620.309575|629.135118|629.135118|630.39591|630.39591|620.309575|620.309575|7980104
998517600000|2001-08-22 22:00:00|626.193271|626.193271|628.967013|628.967013|630.39591|630.39591|620.309575|620.309575|10250998
998604000000|2001-08-23 22:00:00|627.033798|627.033798|628.967013|628.967013|630.39591|630.39591|620.309575|620.309575|13207771
998863200000|2001-08-26 22:00:00|627.874326|627.874326|624.344109|624.344109|630.39591|630.39591|620.309575|620.309575|7782014
998949600000|2001-08-27 22:00:00|621.990631|621.990631|615.518567|615.518567|626.193271|626.193271|612.744825|612.744825|12205127
999036000000|2001-08-28 22:00:00|615.266408|615.266408|615.01425|615.01425|618.62852|618.62852|611.904297|611.904297|7734425
999122400000|2001-08-29 22:00:00|615.266408|615.266408|601.902015|601.902015|615.266408|615.266408|598.455851|598.455851|14501749
999208800000|2001-08-30 22:00:00|601.817962|601.817962|612.660772|612.660772|616.106936|616.106936|596.774795|596.774795|12121995
999468000000|2001-09-02 22:00:00|617.787992|617.787992|624.512215|624.512215|625.352743|625.352743|616.947464|616.947464|14450740
999554400000|2001-09-03 22:00:00|626.193271|626.193271|619.048784|619.048784|627.033798|627.033798|609.382713|609.382713|13195725
999640800000|2001-09-04 22:00:00|616.106936|616.106936|622.999265|622.999265|627.033798|627.033798|614.42588|614.42588|18270958
999727200000|2001-09-05 22:00:00|621.990631|621.990631|604.927915|604.927915|623.671687|623.671687|600.136906|600.136906|16736357
999813600000|2001-09-06 22:00:00|603.499018|603.499018|599.212326|599.212326|606.020601|606.020601|590.050572|590.050572|20612641
1000072800000|2001-09-09 22:00:00|594.253211|594.253211|591.81568|591.81568|602.65849|602.65849|580.804765|580.804765|18477525
1000159200000|2001-09-10 22:00:00|554.748401|554.748401|539.366741|539.366741|594.253211|594.253211|532.894676|532.894676|27105733
1000245600000|2001-09-11 22:00:00|529.532564|529.532564|564.246366|564.246366|574.92107|574.92107|529.532564|529.532564|33915888
1000332000000|2001-09-12 22:00:00|566.515791|566.515791|586.604407|586.604407|588.369516|588.369516|561.472624|561.472624|22416270
1000418400000|2001-09-13 22:00:00|588.369516|588.369516|543.317222|543.317222|595.934267|595.934267|538.778371|538.778371|27096959
1000677600000|2001-09-16 22:00:00|537.937843|537.937843|549.032811|549.032811|569.037375|569.037375|523.648869|523.648869|27863590
1000764000000|2001-09-17 22:00:00|542.98101|542.98101|537.937843|537.937843|548.024178|548.024178|517.765174|517.765174|23635593
1000850400000|2001-09-18 22:00:00|531.21362|531.21362|522.556183|522.556183|544.662066|544.662066|521.127286|521.127286|17206002
1000936800000|2001-09-19 22:00:00|525.329925|525.329925|505.661573|505.661573|527.851509|527.851509|502.635672|502.635672|17954341
1001023200000|2001-09-20 22:00:00|491.70881|491.70881|474.898252|474.898252|497.592505|497.592505|462.290334|462.290334|58172668
1001282400000|2001-09-23 22:00:00|480.781947|480.781947|487.338065|487.338065|490.868282|490.868282|466.492973|466.492973|23594547
1001368800000|2001-09-24 22:00:00|479.100892|479.100892|488.851015|488.851015|496.751977|496.751977|474.898252|474.898252|24449516
1001455200000|2001-09-25 22:00:00|483.303531|483.303531|511.040951|511.040951|517.765174|517.765174|477.419836|477.419836|29520139
1001541600000|2001-09-26 22:00:00|502.635672|502.635672|518.941913|518.941913|521.967813|521.967813|501.795144|501.795144|19188090
1001628000000|2001-09-27 22:00:00|521.127286|521.127286|536.845157|536.845157|543.821538|543.821538|519.44623|519.44623|22356932
1001887200000|2001-09-30 22:00:00|537.937843|537.937843|534.071415|534.071415|540.459427|540.459427|520.286758|520.286758|15251278
1001973600000|2001-10-01 22:00:00|536.256787|536.256787|554.664348|554.664348|559.791568|559.791568|521.967813|521.967813|25761935
1002060000000|2001-10-02 22:00:00|548.864706|548.864706|573.912436|573.912436|579.123709|579.123709|542.140483|542.140483|35182503
1002146400000|2001-10-03 22:00:00|585.007404|585.007404|567.860636|567.860636|585.007404|585.007404|558.95104|558.95104|30040942
1002232800000|2001-10-04 22:00:00|563.15368|563.15368|555.757034|555.757034|571.558958|571.558958|548.024178|548.024178|23087425
1002492000000|2001-10-07 22:00:00|546.343122|546.343122|571.390853|571.390853|573.240014|573.240014|541.299955|541.299955|14675598
1002578400000|2001-10-08 22:00:00|567.356319|567.356319|561.640729|561.640729|577.442654|577.442654|554.748401|554.748401|17504029
1002664800000|2001-10-09 22:00:00|556.429457|556.429457|577.694812|577.694812|579.123709|579.123709|552.226817|552.226817|14576702
1002751200000|2001-10-10 22:00:00|574.080542|574.080542|574.164595|574.164595|580.804765|580.804765|566.515791|566.515791|19355247
1002837600000|2001-10-11 22:00:00|574.92107|574.92107|566.515791|566.515791|578.283181|578.283181|564.834735|564.834735|11617252
1003096800000|2001-10-14 22:00:00|563.994207|563.994207|569.79385|569.79385|571.558958|571.558958|563.994207|563.994207|10889287
1003183200000|2001-10-15 22:00:00|567.356319|567.356319|563.405838|563.405838|579.123709|579.123709|559.791568|559.791568|15833204
1003269600000|2001-10-16 22:00:00|569.037375|569.037375|565.927422|565.927422|571.558958|571.558958|557.269984|557.269984|18132801
1003356000000|2001-10-17 22:00:00|562.313152|562.313152|562.733416|562.733416|565.675263|565.675263|554.748401|554.748401|12722362
1003442400000|2001-10-18 22:00:00|567.356319|567.356319|547.856072|547.856072|567.356319|567.356319|542.98101|542.98101|24065680
1003701600000|2001-10-21 22:00:00|547.18365|547.18365|554.748401|554.748401|557.269984|557.269984|540.459427|540.459427|13258334
1003788000000|2001-10-22 22:00:00|555.588929|555.588929|558.614829|558.614829|560.632096|560.632096|550.545761|550.545761|21024436
1003874400000|2001-10-23 22:00:00|555.588929|555.588929|567.188213|567.188213|574.080542|574.080542|554.748401|554.748401|22593837
1003960800000|2001-10-24 22:00:00|569.037375|569.037375|556.513509|556.513509|577.442654|577.442654|553.907873|553.907873|16598646
1004047200000|2001-10-25 22:00:00|561.472624|561.472624|556.765668|556.765668|562.313152|562.313152|553.907873|553.907873|14079544
1004310000000|2001-10-28 23:00:00|550.545761|550.545761|541.888324|541.888324|553.067345|553.067345|537.937843|537.937843|19007995
1004396400000|2001-10-29 23:00:00|537.097315|537.097315|520.875127|520.875127|537.097315|537.097315|516.084118|516.084118|21349975
1004482800000|2001-10-30 23:00:00|518.605702|518.605702|528.18772|528.18772|535.41626|535.41626|514.403063|514.403063|19919327
1004569200000|2001-10-31 23:00:00|527.851509|527.851509|534.491679|534.491679|536.256787|536.256787|517.765174|517.765174|9852141
1004655600000|2001-11-01 23:00:00|536.256787|536.256787|524.657503|524.657503|538.778371|538.778371|518.605702|518.605702|14202086
1004914800000|2001-11-04 23:00:00|526.170453|526.170453|529.196353|529.196353|532.894676|532.894676|523.648869|523.648869|16468371
1005001200000|2001-11-05 23:00:00|533.735204|533.735204|522.47213|522.47213|533.735204|533.735204|518.605702|518.605702|15848819
1005087600000|2001-11-06 23:00:00|527.851509|527.851509|522.976447|522.976447|529.532564|529.532564|518.605702|518.605702|13845614
1005174000000|2001-11-07 23:00:00|521.127286|521.127286|532.558465|532.558465|537.937843|537.937843|521.127286|521.127286|17605156
1005260400000|2001-11-08 23:00:00|526.170453|526.170453|530.036881|530.036881|532.054148|532.054148|522.808341|522.808341|12467908
1005519600000|2001-11-11 23:00:00|526.170453|526.170453|514.066851|514.066851|533.735204|533.735204|510.200423|510.200423|17757441
1005606000000|2001-11-12 23:00:00|521.127286|521.127286|527.179086|527.179086|529.532564|529.532564|519.44623|519.44623|13017414
1005692400000|2001-11-13 23:00:00|530.373092|530.373092|535.584365|535.584365|548.024178|548.024178|530.373092|530.373092|24053187
1005778800000|2001-11-14 23:00:00|539.618899|539.618899|538.946477|538.946477|547.18365|547.18365|532.894676|532.894676|19116706
1005865200000|2001-11-15 23:00:00|545.502594|545.502594|552.31087|552.31087|558.110512|558.110512|540.459427|540.459427|24426613
1006124400000|2001-11-18 23:00:00|555.588929|555.588929|568.617111|568.617111|571.558958|571.558958|554.748401|554.748401|16241876
1006210800000|2001-11-19 23:00:00|565.675263|565.675263|554.664348|554.664348|567.356319|567.356319|552.226817|552.226817|14863873
1006297200000|2001-11-20 23:00:00|553.907873|553.907873|557.774301|557.774301|563.994207|563.994207|553.907873|553.907873|12181035
1006383600000|2001-11-21 23:00:00|558.95104|558.95104|551.470342|551.470342|562.313152|562.313152|550.545761|550.545761|7789450
1006470000000|2001-11-22 23:00:00|552.226817|552.226817|552.563028|552.563028|555.588929|555.588929|545.502594|545.502594|10789053
1006729200000|2001-11-25 23:00:00|553.907873|553.907873|543.317222|543.317222|558.95104|558.95104|541.299955|541.299955|13961166
1006815600000|2001-11-26 23:00:00|540.459427|540.459427|530.961462|530.961462|548.864706|548.864706|526.170453|526.170453|17703904
1006902000000|2001-11-27 23:00:00|528.692037|528.692037|534.239521|534.239521|537.937843|537.937843|524.489397|524.489397|16308649
1006988400000|2001-11-28 23:00:00|530.373092|530.373092|540.963744|540.963744|545.502594|545.502594|529.532564|529.532564|11270595
1007074800000|2001-11-29 23:00:00|542.98101|542.98101|538.274054|538.274054|543.821538|543.821538|530.373092|530.373092|14457729
1007334000000|2001-12-02 23:00:00|535.41626|535.41626|529.616617|529.616617|537.097315|537.097315|528.692037|528.692037|12602794
1007420400000|2001-12-03 23:00:00|531.21362|531.21362|528.692037|528.692037|533.735204|533.735204|525.329925|525.329925|14872350
1007506800000|2001-12-04 23:00:00|533.735204|533.735204|540.459427|540.459427|543.821538|543.821538|529.532564|529.532564|21429241
1007593200000|2001-12-05 23:00:00|542.140483|542.140483|537.601632|537.601632|548.024178|548.024178|535.41626|535.41626|15636899
1007679600000|2001-12-06 23:00:00|535.41626|535.41626|533.903309|533.903309|537.097315|537.097315|528.692037|528.692037|17210166
1007938800000|2001-12-09 23:00:00|532.894676|532.894676|522.808341|522.808341|536.256787|536.256787|522.808341|522.808341|9451500
1008025200000|2001-12-10 23:00:00|522.808341|522.808341|524.57345|524.57345|530.373092|530.373092|521.127286|521.127286|11949782
1008111600000|2001-12-11 23:00:00|527.851509|527.851509|519.278124|519.278124|527.851509|527.851509|517.765174|517.765174|12810104
1008198000000|2001-12-12 23:00:00|519.44623|519.44623|513.562535|513.562535|522.808341|522.808341|508.519367|508.519367|17701375
1008284400000|2001-12-13 23:00:00|512.722007|512.722007|519.530283|519.530283|524.489397|524.489397|509.359895|509.359895|16984861
1008543600000|2001-12-16 23:00:00|516.084118|516.084118|537.685685|537.685685|537.937843|537.937843|514.403063|514.403063|16188338
1008630000000|2001-12-17 23:00:00|535.41626|535.41626|520.370811|520.370811|539.618899|539.618899|518.605702|518.605702|16838376
1008716400000|2001-12-18 23:00:00|521.127286|521.127286|517.008699|517.008699|523.648869|523.648869|512.722007|512.722007|14915775
1008802800000|2001-12-19 23:00:00|517.765174|517.765174|510.956898|510.956898|521.967813|521.967813|510.200423|510.200423|12086154
1008889200000|2001-12-20 23:00:00|500.114089|500.114089|516.504382|516.504382|520.286758|520.286758|499.273561|499.273561|37833069
1009407600000|2001-12-26 23:00:00|517.765174|517.765174|527.263139|527.263139|527.851509|527.851509|513.562535|513.562535|7137627
1009494000000|2001-12-27 23:00:00|527.010981|527.010981|531.129567|531.129567|532.894676|532.894676|525.329925|525.329925|7132273
1009926000000|2002-01-01 23:00:00|524.489397|524.489397|525.834242|525.834242|532.054148|532.054148|521.967813|521.967813|8238423
1010012400000|2002-01-02 23:00:00|527.010981|527.010981|531.045515|531.045515|532.054148|532.054148|523.648869|523.648869|9487638
1010098800000|2002-01-03 23:00:00|532.894676|532.894676|522.640236|522.640236|533.735204|533.735204|521.127286|521.127286|11763886
1010358000000|2002-01-06 23:00:00|522.808341|522.808341|515.83196|515.83196|527.851509|527.851509|514.403063|514.403063|16289168
1010444400000|2002-01-07 23:00:00|516.084118|516.084118|525.918295|525.918295|527.851509|527.851509|516.084118|516.084118|14990876
1010530800000|2002-01-08 23:00:00|528.692037|528.692037|527.935561|527.935561|528.692037|528.692037|520.286758|520.286758|10232855
1010617200000|2002-01-09 23:00:00|522.808341|522.808341|517.93328|517.93328|528.692037|528.692037|515.24359|515.24359|13378051
1010703600000|2002-01-10 23:00:00|522.808341|522.808341|529.532564|529.532564|531.21362|531.21362|521.127286|521.127286|21373770
1010962800000|2002-01-13 23:00:00|527.851509|527.851509|532.978729|532.978729|538.778371|538.778371|522.808341|522.808341|25768674
1011049200000|2002-01-14 23:00:00|533.735204|533.735204|536.845157|536.845157|537.937843|537.937843|529.532564|529.532564|20080819
1011135600000|2002-01-15 23:00:00|534.575732|534.575732|535.41626|535.41626|537.097315|537.097315|527.851509|527.851509|17031687
1011222000000|2002-01-16 23:00:00|534.575732|534.575732|542.98101|542.98101|548.864706|548.864706|533.735204|533.735204|31928988
1011308400000|2002-01-17 23:00:00|538.778371|538.778371|540.291321|540.291321|546.343122|546.343122|536.256787|536.256787|16211758
1011567600000|2002-01-20 23:00:00|539.618899|539.618899|545.08233|545.08233|546.343122|546.343122|534.575732|534.575732|12215474
1011654000000|2002-01-21 23:00:00|541.299955|541.299955|540.375374|540.375374|547.18365|547.18365|538.778371|538.778371|13170008
1011740400000|2002-01-22 23:00:00|535.41626|535.41626|539.95511|539.95511|542.140483|542.140483|527.010981|527.010981|26704196
1011826800000|2002-01-23 23:00:00|542.98101|542.98101|535.500312|535.500312|545.502594|545.502594|534.575732|534.575732|14140266
1011913200000|2002-01-24 23:00:00|535.41626|535.41626|539.366741|539.366741|540.459427|540.459427|531.21362|531.21362|11750942
1012172400000|2002-01-27 23:00:00|541.299955|541.299955|543.317222|543.317222|546.343122|546.343122|539.618899|539.618899|13621294
1012258800000|2002-01-28 23:00:00|546.343122|546.343122|552.394923|552.394923|558.110512|558.110512|542.140483|542.140483|27174114
1012345200000|2002-01-29 23:00:00|548.024178|548.024178|550.461709|550.461709|557.269984|557.269984|548.024178|548.024178|16541578
1012431600000|2002-01-30 23:00:00|553.067345|553.067345|553.739767|553.739767|557.269984|557.269984|552.226817|552.226817|16574438
1012518000000|2002-01-31 23:00:00|556.429457|556.429457|555.588929|555.588929|561.472624|561.472624|553.067345|553.067345|13802787
1012777200000|2002-02-03 23:00:00|556.429457|556.429457|547.435808|547.435808|556.429457|556.429457|545.502594|545.502594|14640328
1012863600000|2002-02-04 23:00:00|543.821538|543.821538|545.334489|545.334489|555.588929|555.588929|542.98101|542.98101|18698473
1012950000000|2002-02-05 23:00:00|549.705234|549.705234|547.687967|547.687967|553.907873|553.907873|543.821538|543.821538|29554040
1013036400000|2002-02-06 23:00:00|548.864706|548.864706|555.588929|555.588929|558.95104|558.95104|544.662066|544.662066|23433828
1013122800000|2002-02-07 23:00:00|553.067345|553.067345|560.043726|560.043726|562.313152|562.313152|551.386289|551.386289|16390147
1013382000000|2002-02-10 23:00:00|561.472624|561.472624|546.175016|546.175016|561.472624|561.472624|543.821538|543.821538|20938767
1013468400000|2002-02-11 23:00:00|547.18365|547.18365|539.198635|539.198635|549.705234|549.705234|532.894676|532.894676|26172619
1013554800000|2002-02-12 23:00:00|541.299955|541.299955|544.409908|544.409908|545.502594|545.502594|537.097315|537.097315|14542915
1013641200000|2002-02-13 23:00:00|543.821538|543.821538|541.720219|541.720219|548.024178|548.024178|538.778371|538.778371|12329512
1013727600000|2002-02-14 23:00:00|537.937843|537.937843|535.836523|535.836523|542.140483|542.140483|534.575732|534.575732|15014974
1013986800000|2002-02-17 23:00:00|534.575732|534.575732|537.433526|537.433526|540.459427|540.459427|532.054148|532.054148|8271530
1014073200000|2002-02-18 23:00:00|535.41626|535.41626|531.129567|531.129567|537.937843|537.937843|530.373092|530.373092|9944940
1014159600000|2002-02-19 23:00:00|532.894676|532.894676|533.819257|533.819257|542.98101|542.98101|532.894676|532.894676|15406330
1014246000000|2002-02-20 23:00:00|537.937843|537.937843|530.541198|530.541198|539.618899|539.618899|528.692037|528.692037|12407267
1014332400000|2002-02-21 23:00:00|529.532564|529.532564|530.373092|530.373092|532.894676|532.894676|523.648869|523.648869|14025635
1014591600000|2002-02-24 23:00:00|533.735204|533.735204|539.030529|539.030529|539.618899|539.618899|527.851509|527.851509|13415741
1014678000000|2002-02-25 23:00:00|542.140483|542.140483|541.720219|541.720219|544.662066|544.662066|531.21362|531.21362|20343239
1014764400000|2002-02-26 23:00:00|540.459427|540.459427|544.578013|544.578013|546.343122|546.343122|534.575732|534.575732|17353469
1014850800000|2002-02-27 23:00:00|544.662066|544.662066|544.914225|544.914225|548.864706|548.864706|542.140483|542.140483|20818012
1014937200000|2002-02-28 23:00:00|546.343122|546.343122|548.780653|548.780653|549.705234|549.705234|542.140483|542.140483|15753465
1015196400000|2002-03-03 23:00:00|552.226817|552.226817|544.409908|544.409908|553.907873|553.907873|541.299955|541.299955|23682871
1015282800000|2002-03-04 23:00:00|545.502594|545.502594|546.343122|546.343122|548.864706|548.864706|539.618899|539.618899|20555478
1015369200000|2002-03-05 23:00:00|544.662066|544.662066|542.896958|542.896958|546.343122|546.343122|540.459427|540.459427|15211378
1015455600000|2002-03-06 23:00:00|545.502594|545.502594|535.500312|535.500312|545.502594|545.502594|534.575732|534.575732|16826490
1015542000000|2002-03-07 23:00:00|535.41626|535.41626|541.636166|541.636166|544.662066|544.662066|535.41626|535.41626|15856634
1015801200000|2002-03-10 23:00:00|542.140483|542.140483|538.778371|538.778371|542.140483|542.140483|536.256787|536.256787|13784266
1015887600000|2002-03-11 23:00:00|537.097315|537.097315|540.963744|540.963744|544.662066|544.662066|534.575732|534.575732|18809428
1015974000000|2002-03-12 23:00:00|542.140483|542.140483|539.871057|539.871057|542.98101|542.98101|536.256787|536.256787|18031291
1016060400000|2002-03-13 23:00:00|541.299955|541.299955|539.95511|539.95511|542.98101|542.98101|538.778371|538.778371|20710870
1016146800000|2002-03-14 23:00:00|538.778371|538.778371|543.401274|543.401274|544.662066|544.662066|537.937843|537.937843|45024987
1016406000000|2002-03-17 23:00:00|537.097315|537.097315|548.024178|548.024178|551.386289|551.386289|537.097315|537.097315|22160223
1016492400000|2002-03-18 23:00:00|550.545761|550.545761|549.957392|549.957392|552.226817|552.226817|548.024178|548.024178|12900302
1016578800000|2002-03-19 23:00:00|540.459427|540.459427|530.877409|530.877409|544.662066|544.662066|528.692037|528.692037|71490095
1016665200000|2002-03-20 23:00:00|528.692037|528.692037|531.633884|531.633884|533.735204|533.735204|526.170453|526.170453|22327227
1016751600000|2002-03-21 23:00:00|532.054148|532.054148|529.70067|529.70067|533.735204|533.735204|527.851509|527.851509|16234075
1017010800000|2002-03-24 23:00:00|530.373092|530.373092|531.297673|531.297673|537.097315|537.097315|529.532564|529.532564|23468306
1017097200000|2002-03-25 23:00:00|531.21362|531.21362|535.41626|535.41626|537.097315|537.097315|528.692037|528.692037|22949684
1017183600000|2002-03-26 23:00:00|532.894676|532.894676|532.642518|532.642518|535.41626|535.41626|532.054148|532.054148|16274389
1017270000000|2002-03-27 23:00:00|534.575732|534.575732|545.502594|545.502594|546.343122|546.343122|532.894676|532.894676|26888861
1017698400000|2002-04-01 22:00:00|548.024178|548.024178|549.789286|549.789286|557.269984|557.269984|544.662066|544.662066|25831159
1017784800000|2002-04-02 22:00:00|549.705234|549.705234|559.119146|559.119146|563.15368|563.15368|548.864706|548.864706|43825893
1017871200000|2002-04-03 22:00:00|560.632096|560.632096|560.46399|560.46399|565.675263|565.675263|557.269984|557.269984|36055768
1017957600000|2002-04-04 22:00:00|562.313152|562.313152|554.328137|554.328137|564.834735|564.834735|549.705234|549.705234|35814571
1018216800000|2002-04-07 22:00:00|553.907873|553.907873|545.838805|545.838805|553.907873|553.907873|543.821538|543.821538|23217103
1018303200000|2002-04-08 22:00:00|548.024178|548.024178|548.108231|548.108231|549.705234|549.705234|545.502594|545.502594|19458685
1018389600000|2002-04-09 22:00:00|547.18365|547.18365|559.455357|559.455357|560.632096|560.632096|547.18365|547.18365|20602158
1018476000000|2002-04-10 22:00:00|561.472624|561.472624|554.832454|554.832454|561.472624|561.472624|553.907873|553.907873|17175853
1018562400000|2002-04-11 22:00:00|553.067345|553.067345|556.933773|556.933773|559.791568|559.791568|552.226817|552.226817|17984794
1018821600000|2002-04-14 22:00:00|556.429457|556.429457|556.177298|556.177298|558.95104|558.95104|553.907873|553.907873|12178256
1018908000000|2002-04-15 22:00:00|556.429457|556.429457|567.188213|567.188213|570.718431|570.718431|556.429457|556.429457|22559551
1018994400000|2002-04-16 22:00:00|569.877903|569.877903|567.69253|567.69253|573.240014|573.240014|561.472624|561.472624|50947492
1019080800000|2002-04-17 22:00:00|567.356319|567.356319|565.759316|565.759316|574.92107|574.92107|564.834735|564.834735|26455305
1019167200000|2002-04-18 22:00:00|569.877903|569.877903|568.617111|568.617111|577.442654|577.442654|565.675263|565.675263|25926313
1019426400000|2002-04-21 22:00:00|564.834735|564.834735|561.556677|561.556677|570.718431|570.718431|559.791568|559.791568|19158604
1019512800000|2002-04-22 22:00:00|563.15368|563.15368|561.976941|561.976941|563.994207|563.994207|557.269984|557.269984|12245862
1019599200000|2002-04-23 22:00:00|560.632096|560.632096|567.104161|567.104161|569.037375|569.037375|560.632096|560.632096|17367755
1019685600000|2002-04-24 22:00:00|569.037375|569.037375|560.127779|560.127779|569.037375|569.037375|553.067345|553.067345|13223248
1019772000000|2002-04-25 22:00:00|559.791568|559.791568|555.084612|555.084612|559.791568|559.791568|549.705234|549.705234|12572286
1020031200000|2002-04-28 22:00:00|554.748401|554.748401|557.185932|557.185932|558.110512|558.110512|550.545761|550.545761|25019662
1020117600000|2002-04-29 22:00:00|553.067345|553.067345|554.160031|554.160031|558.95104|558.95104|550.545761|550.545761|12033734
1020290400000|2002-05-01 22:00:00|553.067345|553.067345|547.772019|547.772019|554.748401|554.748401|546.343122|546.343122|15859464
1020376800000|2002-05-02 22:00:00|547.18365|547.18365|544.578013|544.578013|556.429457|556.429457|542.98101|542.98101|15866533
1020636000000|2002-05-05 22:00:00|542.98101|542.98101|544.073697|544.073697|548.024178|548.024178|538.778371|538.778371|19288934
1020722400000|2002-05-06 22:00:00|539.618899|539.618899|543.317222|543.317222|549.705234|549.705234|538.778371|538.778371|26122213
1020808800000|2002-05-07 22:00:00|543.821538|543.821538|542.140483|542.140483|544.662066|544.662066|537.097315|537.097315|27054625
1020895200000|2002-05-08 22:00:00|542.140483|542.140483|541.131849|541.131849|545.502594|545.502594|539.618899|539.618899|16586633
1020981600000|2002-05-09 22:00:00|539.618899|539.618899|539.702952|539.702952|547.18365|547.18365|538.778371|538.778371|15246814
1021240800000|2002-05-12 22:00:00|539.618899|539.618899|547.435808|547.435808|549.705234|549.705234|538.778371|538.778371|16681295
1021327200000|2002-05-13 22:00:00|556.429457|556.429457|560.127779|560.127779|562.313152|562.313152|553.067345|553.067345|38330771
1021413600000|2002-05-14 22:00:00|560.632096|560.632096|556.429457|556.429457|561.472624|561.472624|551.386289|551.386289|20815292
1021500000000|2002-05-15 22:00:00|555.588929|555.588929|556.681615|556.681615|558.95104|558.95104|553.067345|553.067345|16346939
1021586400000|2002-05-16 22:00:00|558.110512|558.110512|551.890606|551.890606|558.95104|558.95104|551.386289|551.386289|14696937
1021845600000|2002-05-19 22:00:00|551.386289|551.386289|551.974659|551.974659|554.748401|554.748401|550.545761|550.545761|10429938
1021932000000|2002-05-20 22:00:00|551.386289|551.386289|549.957392|549.957392|555.588929|555.588929|547.18365|547.18365|18752096
1022018400000|2002-05-21 22:00:00|549.705234|549.705234|543.233169|543.233169|552.226817|552.226817|542.140483|542.140483|20595122
1022104800000|2002-05-22 22:00:00|543.821538|543.821538|546.511228|546.511228|548.864706|548.864706|540.459427|540.459427|24864489
1022191200000|2002-05-23 22:00:00|548.024178|548.024178|544.493961|544.493961|550.545761|550.545761|543.821538|543.821538|17393705
1022450400000|2002-05-26 22:00:00|545.502594|545.502594|547.772019|547.772019|549.705234|549.705234|544.662066|544.662066|10361063
1022536800000|2002-05-27 22:00:00|548.024178|548.024178|541.636166|541.636166|548.864706|548.864706|540.459427|540.459427|17171677
1022623200000|2002-05-28 22:00:00|542.140483|542.140483|547.099597|547.099597|548.024178|548.024178|541.299955|541.299955|15379585
1022709600000|2002-05-29 22:00:00|548.024178|548.024178|545.08233|545.08233|548.864706|548.864706|544.662066|544.662066|18562230
1022796000000|2002-05-30 22:00:00|544.662066|544.662066|536.256787|536.256787|547.18365|547.18365|536.256787|536.256787|51474589
1023055200000|2002-06-02 22:00:00|537.937843|537.937843|535.41626|535.41626|542.98101|542.98101|534.575732|534.575732|13842721
1023141600000|2002-06-03 22:00:00|533.735204|533.735204|524.489397|524.489397|533.735204|533.735204|523.648869|523.648869|25337389
1023228000000|2002-06-04 22:00:00|525.329925|525.329925|529.532564|529.532564|529.532564|529.532564|521.127286|521.127286|23915055
1023314400000|2002-06-05 22:00:00|527.851509|527.851509|531.80199|531.80199|536.256787|536.256787|525.329925|525.329925|24594785
1023400800000|2002-06-06 22:00:00|527.010981|527.010981|525.498031|525.498031|532.894676|532.894676|523.648869|523.648869|23080690
1023660000000|2002-06-09 22:00:00|528.692037|528.692037|520.034599|520.034599|528.692037|528.692037|518.605702|518.605702|16357355
1023746400000|2002-06-10 22:00:00|519.44623|519.44623|529.70067|529.70067|532.894676|532.894676|516.084118|516.084118|43190493
1023832800000|2002-06-11 22:00:00|527.851509|527.851509|524.489397|524.489397|531.21362|531.21362|522.808341|522.808341|34932493
1023919200000|2002-06-12 22:00:00|525.329925|525.329925|515.24359|515.24359|527.010981|527.010981|513.562535|513.562535|24920079
1024005600000|2002-06-13 22:00:00|513.562535|513.562535|503.139989|503.139989|514.403063|514.403063|500.114089|500.114089|28779943
1024264800000|2002-06-16 22:00:00|506.838312|506.838312|523.564816|523.564816|526.170453|526.170453|500.114089|500.114089|28058773
1024351200000|2002-06-17 22:00:00|526.170453|526.170453|526.67477|526.67477|528.692037|528.692037|516.084118|516.084118|35239185
1024437600000|2002-06-18 22:00:00|521.967813|521.967813|524.153186|524.153186|526.170453|526.170453|514.403063|514.403063|24921723
1024524000000|2002-06-19 22:00:00|521.127286|521.127286|519.278124|519.278124|530.373092|530.373092|516.924646|516.924646|39785402
1024610400000|2002-06-20 22:00:00|512.722007|512.722007|521.631602|521.631602|525.329925|525.329925|509.359895|509.359895|71399385
1024869600000|2002-06-23 22:00:00|483.303531|483.303531|471.283982|471.283982|485.825115|485.825115|466.492973|466.492973|49650618
1024956000000|2002-06-24 22:00:00|476.579308|476.579308|481.706528|481.706528|485.825115|485.825115|473.217196|473.217196|33140797
1025042400000|2002-06-25 22:00:00|469.855085|469.855085|479.857367|479.857367|483.303531|483.303531|455.566111|455.566111|31852875
1025128800000|2002-06-26 22:00:00|480.781947|480.781947|472.376669|472.376669|481.622475|481.622475|467.333501|467.333501|21848461
1025215200000|2002-06-27 22:00:00|479.100892|479.100892|485.404851|485.404851|487.50617|487.50617|469.014557|469.014557|60952661
1025474400000|2002-06-30 22:00:00|484.984587|484.984587|489.103173|489.103173|495.070921|495.070921|484.144059|484.144059|21338103
1025560800000|2002-07-01 22:00:00|485.825115|485.825115|478.428469|478.428469|490.868282|490.868282|475.73878|475.73878|22137125
1025647200000|2002-07-02 22:00:00|478.260364|478.260364|476.747414|476.747414|484.984587|484.984587|471.536141|471.536141|20065815
1025733600000|2002-07-03 22:00:00|482.463003|482.463003|472.460721|472.460721|482.463003|482.463003|468.174029|468.174029|17931323
1025820000000|2002-07-04 22:00:00|474.898252|474.898252|490.448018|490.448018|492.549338|492.549338|474.898252|474.898252|22232172
1026079200000|2002-07-07 22:00:00|487.50617|487.50617|480.613842|480.613842|493.389866|493.389866|477.419836|477.419836|25716267
1026165600000|2002-07-08 22:00:00|482.463003|482.463003|483.639742|483.639742|485.825115|485.825115|474.898252|474.898252|25531276
1026252000000|2002-07-09 22:00:00|478.260364|478.260364|488.682909|488.682909|494.230393|494.230393|476.579308|476.579308|34178251
1026338400000|2002-07-10 22:00:00|480.781947|480.781947|467.333501|467.333501|485.825115|485.825115|465.652446|465.652446|34860384
1026424800000|2002-07-11 22:00:00|474.898252|474.898252|458.760117|458.760117|474.898252|474.898252|446.320304|446.320304|29302009
1026684000000|2002-07-14 22:00:00|458.928222|458.928222|431.358908|431.358908|459.76875|459.76875|429.509747|429.509747|38613196
1026770400000|2002-07-15 22:00:00|435.393442|435.393442|423.710104|423.710104|440.436609|440.436609|416.901828|416.901828|47209816
1026856800000|2002-07-16 22:00:00|417.742356|417.742356|423.541999|423.541999|430.350275|430.350275|416.061301|416.061301|42917669
1026943200000|2002-07-17 22:00:00|420.26394|420.26394|432.787805|432.787805|437.915025|437.915025|420.26394|420.26394|47305888
1027029600000|2002-07-18 22:00:00|432.03133|432.03133|418.75099|418.75099|432.871858|432.871858|414.380245|414.380245|45576815
1027288800000|2002-07-21 22:00:00|415.220773|415.220773|402.528802|402.528802|415.220773|415.220773|399.250743|399.250743|27106414
1027375200000|2002-07-22 22:00:00|401.772327|401.772327|390.761411|390.761411|407.656022|407.656022|388.323881|388.323881|36442329
1027461600000|2002-07-23 22:00:00|391.685992|391.685992|377.397018|377.397018|393.367048|393.367048|369.832267|369.832267|42190400
1027548000000|2002-07-24 22:00:00|391.685992|391.685992|382.608291|382.608291|391.685992|391.685992|372.353851|372.353851|41251553
1027634400000|2002-07-25 22:00:00|379.078074|379.078074|396.645107|396.645107|399.250743|399.250743|379.078074|379.078074|24764368
1027893600000|2002-07-28 22:00:00|400.091271|400.091271|417.742356|417.742356|418.582884|418.582884|397.569687|397.569687|19546464
1027980000000|2002-07-29 22:00:00|418.582884|418.582884|418.666937|418.666937|429.509747|429.509747|413.539717|413.539717|21426912
1028066400000|2002-07-30 22:00:00|419.423412|419.423412|407.403863|407.403863|431.190802|431.190802|403.453382|403.453382|21366207
1028152800000|2002-07-31 22:00:00|408.49655|408.49655|396.392948|396.392948|416.901828|416.901828|394.207576|394.207576|16996423
1028239200000|2002-08-01 22:00:00|396.729159|396.729159|402.024485|402.024485|405.134438|405.134438|391.685992|391.685992|14371093
1028498400000|2002-08-04 22:00:00|397.569687|397.569687|406.563336|406.563336|411.018133|411.018133|391.685992|391.685992|16582529
1028584800000|2002-08-05 22:00:00|398.410215|398.410215|422.029049|422.029049|424.466579|424.466579|398.410215|398.410215|19973658
1028671200000|2002-08-06 22:00:00|427.828691|427.828691|423.710104|423.710104|429.509747|429.509747|416.901828|416.901828|17500972
1028757600000|2002-08-07 22:00:00|429.509747|429.509747|440.940926|440.940926|443.798721|443.798721|425.307107|425.307107|24444575
1028844000000|2002-08-08 22:00:00|442.117665|442.117665|455.482058|455.482058|458.087695|458.087695|442.117665|442.117665|22541098
1029103200000|2002-08-11 22:00:00|455.566111|455.566111|451.195366|451.195366|462.290334|462.290334|448.841888|448.841888|17416231
1029189600000|2002-08-12 22:00:00|453.885055|453.885055|458.087695|458.087695|459.76875|459.76875|443.798721|443.798721|13239036
1029276000000|2002-08-13 22:00:00|448.841888|448.841888|449.346205|449.346205|460.609278|460.609278|444.639249|444.639249|14489497
1029448800000|2002-08-15 22:00:00|460.609278|460.609278|458.84417|458.84417|462.290334|462.290334|448.841888|448.841888|11518281
1029708000000|2002-08-18 22:00:00|457.247167|457.247167|471.283982|471.283982|473.217196|473.217196|455.566111|455.566111|33621509
1029794400000|2002-08-19 22:00:00|470.695613|470.695613|460.945489|460.945489|475.73878|475.73878|458.087695|458.087695|16209248
1029880800000|2002-08-20 22:00:00|462.290334|462.290334|457.919589|457.919589|469.014557|469.014557|456.406639|456.406639|15184336
1029967200000|2002-08-21 22:00:00|460.609278|460.609278|440.940926|440.940926|464.811918|464.811918|439.596081|439.596081|34897236
1030053600000|2002-08-22 22:00:00|442.117665|442.117665|444.723301|444.723301|448.841888|448.841888|440.436609|440.436609|16727226
1030312800000|2002-08-25 22:00:00|438.755553|438.755553|446.572463|446.572463|452.203999|452.203999|438.755553|438.755553|13243392
1030399200000|2002-08-26 22:00:00|442.958193|442.958193|451.195366|451.195366|452.203999|452.203999|442.958193|442.958193|19416458
1030485600000|2002-08-27 22:00:00|444.639249|444.639249|436.822339|436.822339|448.841888|448.841888|436.23397|436.23397|16232100
1030572000000|2002-08-28 22:00:00|437.915025|437.915025|424.718738|424.718738|439.596081|439.596081|421.944996|421.944996|21995846
1030658400000|2002-08-29 22:00:00|427.828691|427.828691|434.889125|434.889125|437.915025|437.915025|422.785524|422.785524|20686179
1030917600000|2002-09-01 22:00:00|429.509747|429.509747|426.147635|426.147635|432.03133|432.03133|424.466579|424.466579|8938786
1031004000000|2002-09-02 22:00:00|422.785524|422.785524|424.802791|424.802791|437.915025|437.915025|420.26394|420.26394|37117762
1031090400000|2002-09-03 22:00:00|421.104468|421.104468|441.529295|441.529295|445.479776|445.479776|419.423412|419.423412|45291869
1031176800000|2002-09-04 22:00:00|448.841888|448.841888|445.311671|445.311671|449.682416|449.682416|432.871858|432.871858|36700249
1031263200000|2002-09-05 22:00:00|445.479776|445.479776|451.699683|451.699683|453.885055|453.885055|440.436609|440.436609|26697372
1031522400000|2002-09-08 22:00:00|448.00136|448.00136|451.111313|451.111313|454.725583|454.725583|444.639249|444.639249|22908351
1031608800000|2002-09-09 22:00:00|453.885055|453.885055|469.014557|469.014557|470.695613|470.695613|453.885055|453.885055|23497484
1031695200000|2002-09-10 22:00:00|469.855085|469.855085|467.501607|467.501607|473.217196|473.217196|463.130862|463.130862|29185989
1031781600000|2002-09-11 22:00:00|466.492973|466.492973|454.389372|454.389372|475.73878|475.73878|451.363472|451.363472|46953146
1031868000000|2002-09-12 22:00:00|442.958193|442.958193|448.00136|448.00136|453.885055|453.885055|440.436609|440.436609|30541826
1032127200000|2002-09-15 22:00:00|448.00136|448.00136|449.009993|449.009993|458.928222|458.928222|444.639249|444.639249|26801226
1032213600000|2002-09-16 22:00:00|462.290334|462.290334|455.061794|455.061794|468.174029|468.174029|453.044527|453.044527|32007177
1032300000000|2002-09-17 22:00:00|449.682416|449.682416|443.966826|443.966826|450.522944|450.522944|437.915025|437.915025|37740085
1032386400000|2002-09-18 22:00:00|441.277137|441.277137|441.277137|441.277137|447.160832|447.160832|432.03133|432.03133|32523100
1032472800000|2002-09-19 22:00:00|435.393442|435.393442|420.936362|420.936362|448.841888|448.841888|416.901828|416.901828|87120004
1032732000000|2002-09-22 22:00:00|422.785524|422.785524|404.29391|404.29391|424.466579|424.466579|400.931799|400.931799|33920971
1032818400000|2002-09-23 22:00:00|405.974966|405.974966|410.429764|410.429764|420.26394|420.26394|394.207576|394.207576|34495946
1032904800000|2002-09-24 22:00:00|403.453382|403.453382|415.893195|415.893195|421.944996|421.944996|402.612855|402.612855|29238623
1032991200000|2002-09-25 22:00:00|426.988163|426.988163|418.16262|418.16262|427.828691|427.828691|413.539717|413.539717|25618570
1033077600000|2002-09-26 22:00:00|418.582884|418.582884|423.626052|423.626052|425.307107|425.307107|413.539717|413.539717|19733651
1033336800000|2002-09-29 22:00:00|413.539717|413.539717|410.513817|410.513817|417.742356|417.742356|404.29391|404.29391|17983750
1033423200000|2002-09-30 22:00:00|416.901828|416.901828|405.722808|405.722808|416.901828|416.901828|405.134438|405.134438|16947030
1033509600000|2002-10-01 22:00:00|416.061301|416.061301|417.153987|417.153987|418.582884|418.582884|407.656022|407.656022|15077038
1033596000000|2002-10-02 22:00:00|419.423412|419.423412|434.300756|434.300756|437.074498|437.074498|419.423412|419.423412|41075230
1033682400000|2002-10-03 22:00:00|430.350275|430.350275|424.466579|424.466579|432.871858|432.871858|421.944996|421.944996|19958818
1033941600000|2002-10-06 22:00:00|417.742356|417.742356|423.87821|423.87821|427.828691|427.828691|417.742356|417.742356|21469952
1034028000000|2002-10-07 22:00:00|428.669219|428.669219|416.145353|416.145353|428.669219|428.669219|413.539717|413.539717|20483817
1034114400000|2002-10-08 22:00:00|416.061301|416.061301|409.925447|409.925447|419.423412|419.423412|408.49655|408.49655|16936890
1034200800000|2002-10-09 22:00:00|398.410215|398.410215|402.108538|402.108538|404.29391|404.29391|392.52652|392.52652|35334280
1034287200000|2002-10-10 22:00:00|405.974966|405.974966|404.966333|404.966333|411.018133|411.018133|399.250743|399.250743|22868788
1034546400000|2002-10-13 22:00:00|404.29391|404.29391|413.287559|413.287559|419.423412|419.423412|404.29391|404.29391|30032402
1034632800000|2002-10-14 22:00:00|417.742356|417.742356|429.509747|429.509747|431.190802|431.190802|416.901828|416.901828|23592005
1034719200000|2002-10-15 22:00:00|426.147635|426.147635|423.121735|423.121735|437.074498|437.074498|416.901828|416.901828|29633138
1034805600000|2002-10-16 22:00:00|430.350275|430.350275|427.912744|427.912744|435.393442|435.393442|420.26394|420.26394|22397079
1034892000000|2002-10-17 22:00:00|432.03133|432.03133|426.483846|426.483846|432.871858|432.871858|420.26394|420.26394|21444094
1035151200000|2002-10-20 22:00:00|422.785524|422.785524|421.104468|421.104468|427.828691|427.828691|416.901828|416.901828|15835074
1035237600000|2002-10-21 22:00:00|423.626052|423.626052|418.330726|418.330726|423.626052|423.626052|414.380245|414.380245|17575465
1035324000000|2002-10-22 22:00:00|420.26394|420.26394|406.731441|406.731441|424.466579|424.466579|404.29391|404.29391|20312902
1035410400000|2002-10-23 22:00:00|409.337078|409.337078|424.634685|424.634685|425.307107|425.307107|405.974966|405.974966|25681927
1035496800000|2002-10-24 22:00:00|420.26394|420.26394|417.910462|417.910462|422.785524|422.785524|413.539717|413.539717|17089574
1035759600000|2002-10-27 23:00:00|424.466579|424.466579|415.725089|415.725089|429.509747|429.509747|414.380245|414.380245|25414632
1035846000000|2002-10-28 23:00:00|413.539717|413.539717|407.151705|407.151705|418.582884|418.582884|405.134438|405.134438|20270566
1035932400000|2002-10-29 23:00:00|409.337078|409.337078|413.371611|413.371611|415.220773|415.220773|404.29391|404.29391|20656115
1036018800000|2002-10-30 23:00:00|410.177605|410.177605|416.313459|416.313459|416.901828|416.901828|408.49655|408.49655|18053024
1036105200000|2002-10-31 23:00:00|413.539717|413.539717|410.261658|410.261658|415.220773|415.220773|405.974966|405.974966|7131345
1036364400000|2002-11-03 23:00:00|415.220773|415.220773|422.197154|422.197154|423.626052|423.626052|415.220773|415.220773|17375504
1036450800000|2002-11-04 23:00:00|419.423412|419.423412|417.994515|417.994515|422.785524|422.785524|415.220773|415.220773|21430851
1036537200000|2002-11-05 23:00:00|421.944996|421.944996|421.608785|421.608785|422.785524|422.785524|416.061301|416.061301|15230077
1036623600000|2002-11-06 23:00:00|422.785524|422.785524|410.681922|410.681922|423.626052|423.626052|408.49655|408.49655|21461348
1036710000000|2002-11-07 23:00:00|406.815494|406.815494|407.319811|407.319811|413.539717|413.539717|405.134438|405.134438|15799226
1036969200000|2002-11-10 23:00:00|406.815494|406.815494|420.179887|420.179887|421.104468|421.104468|403.453382|403.453382|23965546
1037055600000|2002-11-11 23:00:00|420.26394|420.26394|420.432046|420.432046|423.626052|423.626052|412.699189|412.699189|22732427
1037142000000|2002-11-12 23:00:00|416.901828|416.901828|418.078568|418.078568|419.423412|419.423412|409.337078|409.337078|15736677
1037228400000|2002-11-13 23:00:00|418.582884|418.582884|418.582884|418.582884|423.626052|423.626052|413.539717|413.539717|19702019
1037314800000|2002-11-14 23:00:00|422.785524|422.785524|419.507465|419.507465|423.626052|423.626052|416.061301|416.061301|24701198
1037574000000|2002-11-17 23:00:00|420.26394|420.26394|426.063582|426.063582|427.828691|427.828691|420.26394|420.26394|22446898
1037660400000|2002-11-18 23:00:00|423.626052|423.626052|419.339359|419.339359|423.626052|423.626052|417.742356|417.742356|16570185
1037746800000|2002-11-19 23:00:00|421.104468|421.104468|414.380245|414.380245|421.944996|421.944996|412.699189|412.699189|18981680
1037833200000|2002-11-20 23:00:00|417.742356|417.742356|419.003148|419.003148|422.785524|422.785524|416.061301|416.061301|24417758
1037919600000|2002-11-21 23:00:00|419.423412|419.423412|418.414779|418.414779|421.944996|421.944996|416.061301|416.061301|21094424
1038178800000|2002-11-24 23:00:00|419.423412|419.423412|416.229406|416.229406|419.423412|419.423412|416.061301|416.061301|17259609
1038265200000|2002-11-25 23:00:00|417.742356|417.742356|418.330726|418.330726|425.307107|425.307107|416.061301|416.061301|34253570
1038351600000|2002-11-26 23:00:00|416.901828|416.901828|426.147635|426.147635|426.988163|426.988163|415.220773|415.220773|28572314
1038438000000|2002-11-27 23:00:00|425.307107|425.307107|428.248955|428.248955|437.915025|437.915025|423.626052|423.626052|35210766
1038524400000|2002-11-28 23:00:00|430.350275|430.350275|428.669219|428.669219|432.871858|432.871858|426.988163|426.988163|17367407
1038783600000|2002-12-01 23:00:00|430.350275|430.350275|427.576533|427.576533|437.074498|437.074498|426.988163|426.988163|23814264
1038870000000|2002-12-02 23:00:00|429.509747|429.509747|418.919095|418.919095|429.509747|429.509747|418.582884|418.582884|22130935
1038956400000|2002-12-03 23:00:00|418.582884|418.582884|419.759623|419.759623|422.785524|422.785524|416.061301|416.061301|21928651
1039042800000|2002-12-04 23:00:00|421.104468|421.104468|411.438397|411.438397|426.147635|426.147635|410.177605|410.177605|27840417
1039129200000|2002-12-05 23:00:00|411.018133|411.018133|407.740075|407.740075|413.539717|413.539717|404.29391|404.29391|23028534
1039388400000|2002-12-08 23:00:00|411.858661|411.858661|408.832761|408.832761|414.380245|414.380245|406.815494|406.815494|23711063
1039474800000|2002-12-09 23:00:00|409.337078|409.337078|409.589236|409.589236|415.220773|415.220773|405.134438|405.134438|21180681
1039561200000|2002-12-10 23:00:00|413.539717|413.539717|418.919095|418.919095|419.423412|419.423412|409.337078|409.337078|27705912
1039647600000|2002-12-11 23:00:00|418.582884|418.582884|416.565617|416.565617|419.423412|419.423412|411.858661|411.858661|24562334
1039734000000|2002-12-12 23:00:00|416.901828|416.901828|406.899547|406.899547|416.901828|416.901828|405.974966|405.974966|19093483
1039993200000|2002-12-15 23:00:00|407.656022|407.656022|417.069934|417.069934|417.742356|417.742356|405.134438|405.134438|22492106
1040079600000|2002-12-16 23:00:00|418.582884|418.582884|413.287559|413.287559|418.582884|418.582884|411.858661|411.858661|17843706
1040166000000|2002-12-17 23:00:00|412.699189|412.699189|410.345711|410.345711|416.061301|416.061301|407.656022|407.656022|23142345
1040252400000|2002-12-18 23:00:00|412.699189|412.699189|407.656022|407.656022|414.380245|414.380245|405.974966|405.974966|30246962
1040338800000|2002-12-19 23:00:00|406.815494|406.815494|419.087201|419.087201|419.423412|419.423412|405.134438|405.134438|51900666
1040598000000|2002-12-22 23:00:00|420.26394|420.26394|423.205788|423.205788|424.466579|424.466579|417.742356|417.742356|15793834
1040943600000|2002-12-26 23:00:00|422.785524|422.785524|413.707823|413.707823|422.785524|422.785524|413.539717|413.539717|7994063
1041202800000|2002-12-29 23:00:00|411.858661|411.858661|416.901828|416.901828|417.742356|417.742356|411.018133|411.018133|7523630
1041462000000|2003-01-01 23:00:00|416.901828|416.901828|427.828691|427.828691|427.828691|427.828691|416.901828|416.901828|16137937
1041548400000|2003-01-02 23:00:00|424.466579|424.466579|427.660585|427.660585|430.350275|430.350275|423.626052|423.626052|11917676
1041807600000|2003-01-05 23:00:00|428.669219|428.669219|435.141283|435.141283|436.23397|436.23397|427.828691|427.828691|13590057
1041894000000|2003-01-06 23:00:00|432.871858|432.871858|428.837324|428.837324|434.552914|434.552914|428.669219|428.669219|21625304
1041980400000|2003-01-07 23:00:00|428.669219|428.669219|430.854591|430.854591|432.871858|432.871858|426.147635|426.147635|17683709
1042066800000|2003-01-08 23:00:00|432.871858|432.871858|439.596081|439.596081|443.798721|443.798721|424.466579|424.466579|38508252
1042153200000|2003-01-09 23:00:00|442.117665|442.117665|444.97546|444.97546|450.522944|450.522944|437.915025|437.915025|64157561
1042412400000|2003-01-12 23:00:00|446.320304|446.320304|451.363472|451.363472|457.247167|457.247167|446.320304|446.320304|45529347
1042498800000|2003-01-13 23:00:00|451.363472|451.363472|457.919589|457.919589|459.76875|459.76875|451.363472|451.363472|51470992
1042585200000|2003-01-14 23:00:00|462.290334|462.290334|459.852803|459.852803|463.130862|463.130862|454.725583|454.725583|47525339
1042671600000|2003-01-15 23:00:00|460.609278|460.609278|459.516592|459.516592|461.449806|461.449806|453.885055|453.885055|45515383
1042758000000|2003-01-16 23:00:00|457.247167|457.247167|451.447524|451.447524|458.087695|458.087695|448.00136|448.00136|48759850
1043017200000|2003-01-19 23:00:00|453.885055|453.885055|451.279419|451.279419|454.725583|454.725583|449.682416|449.682416|21999359
1043103600000|2003-01-20 23:00:00|453.044527|453.044527|442.033612|442.033612|454.725583|454.725583|441.277137|441.277137|34179706
1043190000000|2003-01-21 23:00:00|441.277137|441.277137|442.453876|442.453876|444.639249|444.639249|437.915025|437.915025|35781854
1043276400000|2003-01-22 23:00:00|446.320304|446.320304|439.25987|439.25987|447.160832|447.160832|437.915025|437.915025|32716955
1043362800000|2003-01-23 23:00:00|438.755553|438.755553|434.216703|434.216703|445.479776|445.479776|433.712386|433.712386|25812691
1043622000000|2003-01-26 23:00:00|433.712386|433.712386|432.535647|432.535647|436.23397|436.23397|428.669219|428.669219|40281194
1043708400000|2003-01-27 23:00:00|434.552914|434.552914|426.988163|426.988163|434.552914|434.552914|425.307107|425.307107|40993427
1043794800000|2003-01-28 23:00:00|425.307107|425.307107|425.139002|425.139002|426.147635|426.147635|419.423412|419.423412|37225021
1043881200000|2003-01-29 23:00:00|428.669219|428.669219|430.098116|430.098116|433.712386|433.712386|422.785524|422.785524|36155019
1043967600000|2003-01-30 23:00:00|425.307107|425.307107|443.966826|443.966826|447.160832|447.160832|424.466579|424.466579|46786192
1044226800000|2003-02-02 23:00:00|448.841888|448.841888|440.016345|440.016345|448.841888|448.841888|435.393442|435.393442|22086684
1044313200000|2003-02-03 23:00:00|439.596081|439.596081|434.889125|434.889125|439.596081|439.596081|433.712386|433.712386|24506135
1044399600000|2003-02-04 23:00:00|434.552914|434.552914|434.048597|434.048597|437.074498|437.074498|427.828691|427.828691|46764439
1044486000000|2003-02-05 23:00:00|431.190802|431.190802|430.938644|430.938644|441.277137|441.277137|429.509747|429.509747|57510932
1044572400000|2003-02-06 23:00:00|427.828691|427.828691|429.930011|429.930011|436.23397|436.23397|426.147635|426.147635|41404404
1044831600000|2003-02-09 23:00:00|432.871858|432.871858|436.654234|436.654234|440.436609|440.436609|428.669219|428.669219|30276731
1044918000000|2003-02-10 23:00:00|437.915025|437.915025|441.613348|441.613348|442.117665|442.117665|436.23397|436.23397|34064954
1045004400000|2003-02-11 23:00:00|438.755553|438.755553|437.242603|437.242603|442.958193|442.958193|436.23397|436.23397|31395676
1045090800000|2003-02-12 23:00:00|435.393442|435.393442|434.048597|434.048597|437.074498|437.074498|432.871858|432.871858|31620478
1045177200000|2003-02-13 23:00:00|435.393442|435.393442|442.453876|442.453876|445.479776|445.479776|433.712386|433.712386|27265487
1045436400000|2003-02-16 23:00:00|444.639249|444.639249|442.790087|442.790087|446.320304|446.320304|440.436609|440.436609|20706872
1045522800000|2003-02-17 23:00:00|442.117665|442.117665|452.624263|452.624263|453.885055|453.885055|439.596081|439.596081|30684552
1045609200000|2003-02-18 23:00:00|450.522944|450.522944|448.169466|448.169466|453.044527|453.044527|445.479776|445.479776|28498639
1045695600000|2003-02-19 23:00:00|449.682416|449.682416|444.97546|444.97546|452.203999|452.203999|441.277137|441.277137|42379629
1045782000000|2003-02-20 23:00:00|445.479776|445.479776|447.581096|447.581096|450.522944|450.522944|440.436609|440.436609|31601368
1046041200000|2003-02-23 23:00:00|448.00136|448.00136|447.160832|447.160832|450.522944|450.522944|442.958193|442.958193|30824365
1046127600000|2003-02-24 23:00:00|445.479776|445.479776|438.923659|438.923659|450.522944|450.522944|437.074498|437.074498|51514489
1046214000000|2003-02-25 23:00:00|442.117665|442.117665|438.755553|438.755553|447.160832|447.160832|437.074498|437.074498|53499072
1046300400000|2003-02-26 23:00:00|441.277137|441.277137|447.665149|447.665149|448.841888|448.841888|434.552914|434.552914|41720428
1046386800000|2003-02-27 23:00:00|448.00136|448.00136|457.667431|457.667431|458.087695|458.087695|445.479776|445.479776|29927740
1046646000000|2003-03-02 23:00:00|458.087695|458.087695|443.462509|443.462509|458.928222|458.928222|442.117665|442.117665|28478782
1046732400000|2003-03-03 23:00:00|442.958193|442.958193|448.085413|448.085413|449.682416|449.682416|442.117665|442.117665|24314717
1046818800000|2003-03-04 23:00:00|447.160832|447.160832|446.48841|446.48841|450.522944|450.522944|441.277137|441.277137|24223686
1046905200000|2003-03-05 23:00:00|447.160832|447.160832|439.596081|439.596081|448.00136|448.00136|438.755553|438.755553|20572183
1046991600000|2003-03-06 23:00:00|437.915025|437.915025|434.973178|434.973178|439.596081|439.596081|432.871858|432.871858|18642546
1047250800000|2003-03-09 23:00:00|432.871858|432.871858|431.779172|431.779172|437.915025|437.915025|428.669219|428.669219|19342432
1047337200000|2003-03-10 23:00:00|432.871858|432.871858|430.602433|430.602433|439.596081|439.596081|428.669219|428.669219|31505754
1047423600000|2003-03-11 23:00:00|430.350275|430.350275|421.524732|421.524732|432.871858|432.871858|420.26394|420.26394|33288187
1047510000000|2003-03-12 23:00:00|426.147635|426.147635|426.736005|426.736005|427.828691|427.828691|414.380245|414.380245|27530991
1047596400000|2003-03-13 23:00:00|430.350275|430.350275|427.828691|427.828691|430.350275|430.350275|416.061301|416.061301|42955870
1047855600000|2003-03-16 23:00:00|421.104468|421.104468|444.723301|444.723301|447.160832|447.160832|421.104468|421.104468|34625503
1047942000000|2003-03-17 23:00:00|445.479776|445.479776|443.966826|443.966826|449.682416|449.682416|439.596081|439.596081|35999927
1048028400000|2003-03-18 23:00:00|436.23397|436.23397|440.268504|440.268504|446.320304|446.320304|432.871858|432.871858|49901383
1048114800000|2003-03-19 23:00:00|436.23397|436.23397|430.51838|430.51838|441.277137|441.277137|428.669219|428.669219|28657359
1048201200000|2003-03-20 23:00:00|434.552914|434.552914|433.628333|433.628333|439.596081|439.596081|424.466579|424.466579|64183066
1048460400000|2003-03-23 23:00:00|430.350275|430.350275|425.895477|425.895477|433.712386|433.712386|424.466579|424.466579|25796108
1048546800000|2003-03-24 23:00:00|425.307107|425.307107|438.419342|438.419342|439.596081|439.596081|424.466579|424.466579|23725586
1048633200000|2003-03-25 23:00:00|436.23397|436.23397|441.109031|441.109031|446.320304|446.320304|435.393442|435.393442|45016033
1048719600000|2003-03-26 23:00:00|440.436609|440.436609|444.97546|444.97546|452.203999|452.203999|433.712386|433.712386|43458987
1048806000000|2003-03-27 23:00:00|447.160832|447.160832|446.236251|446.236251|453.044527|453.044527|441.277137|441.277137|33773308
1049061600000|2003-03-30 22:00:00|441.277137|441.277137|439.427976|439.427976|442.958193|442.958193|435.393442|435.393442|28697896
1049148000000|2003-03-31 22:00:00|442.117665|442.117665|439.343923|439.343923|444.639249|444.639249|435.393442|435.393442|28176286
1049234400000|2003-04-01 22:00:00|441.277137|441.277137|448.58973|448.58973|448.841888|448.841888|438.755553|438.755553|23873049
1049320800000|2003-04-02 22:00:00|447.160832|447.160832|451.279419|451.279419|453.885055|453.885055|445.479776|445.479776|26235775
1049407200000|2003-04-03 22:00:00|453.044527|453.044527|452.372105|452.372105|457.247167|457.247167|450.522944|450.522944|27098105
1049666400000|2003-04-06 22:00:00|460.609278|460.609278|456.574744|456.574744|463.130862|463.130862|454.725583|454.725583|25927251
1049752800000|2003-04-07 22:00:00|456.406639|456.406639|454.557478|454.557478|459.76875|459.76875|451.363472|451.363472|22941839
1049839200000|2003-04-08 22:00:00|453.044527|453.044527|454.893689|454.893689|458.087695|458.087695|450.522944|450.522944|24472383
1049925600000|2003-04-09 22:00:00|452.203999|452.203999|445.059512|445.059512|453.885055|453.885055|443.798721|443.798721|27790389
1050012000000|2003-04-10 22:00:00|446.320304|446.320304|446.908674|446.908674|448.00136|448.00136|437.915025|437.915025|35010960
1050271200000|2003-04-13 22:00:00|445.479776|445.479776|452.203999|452.203999|452.203999|452.203999|441.277137|441.277137|29849256
1050357600000|2003-04-14 22:00:00|453.885055|453.885055|448.00136|448.00136|455.566111|455.566111|446.320304|446.320304|34695796
1050444000000|2003-04-15 22:00:00|451.363472|451.363472|447.076779|447.076779|453.044527|453.044527|445.479776|445.479776|16347438
1050530400000|2003-04-16 22:00:00|451.363472|451.363472|451.699683|451.699683|453.044527|453.044527|446.320304|446.320304|27258525
1050962400000|2003-04-21 22:00:00|451.363472|451.363472|451.111313|451.111313|453.885055|453.885055|448.00136|448.00136|13205150
1051048800000|2003-04-22 22:00:00|453.885055|453.885055|452.119947|452.119947|458.928222|458.928222|449.682416|449.682416|35364767
1051135200000|2003-04-23 22:00:00|453.885055|453.885055|452.960475|452.960475|455.566111|455.566111|450.522944|450.522944|15672263
1051221600000|2003-04-24 22:00:00|453.885055|453.885055|445.563829|445.563829|453.885055|453.885055|444.639249|444.639249|11858364
1051480800000|2003-04-27 22:00:00|446.320304|446.320304|454.725583|454.725583|456.406639|456.406639|445.479776|445.479776|21762981
1051567200000|2003-04-28 22:00:00|456.406639|456.406639|450.606996|450.606996|456.406639|456.406639|449.682416|449.682416|21396810
1051653600000|2003-04-29 22:00:00|450.522944|450.522944|450.522944|450.522944|453.885055|453.885055|448.00136|448.00136|14026682
1051826400000|2003-05-01 22:00:00|449.682416|449.682416|450.186733|450.186733|451.363472|451.363472|445.479776|445.479776|12718583
1052085600000|2003-05-04 22:00:00|453.044527|453.044527|456.826903|456.826903|461.449806|461.449806|452.203999|452.203999|19818063
1052172000000|2003-05-05 22:00:00|457.247167|457.247167|468.594293|468.594293|470.695613|470.695613|454.725583|454.725583|39175063
1052258400000|2003-05-06 22:00:00|469.014557|469.014557|474.141777|474.141777|475.73878|475.73878|468.174029|468.174029|31187951
1052344800000|2003-05-07 22:00:00|474.057724|474.057724|469.939138|469.939138|476.579308|476.579308|467.333501|467.333501|33268337
1052431200000|2003-05-08 22:00:00|469.855085|469.855085|477.503889|477.503889|478.260364|478.260364|467.333501|467.333501|16454268
1052690400000|2003-05-11 22:00:00|479.941419|479.941419|480.613842|480.613842|482.463003|482.463003|470.695613|470.695613|34016658
1052776800000|2003-05-12 22:00:00|482.463003|482.463003|471.536141|471.536141|482.463003|482.463003|469.855085|469.855085|35496090
1052863200000|2003-05-13 22:00:00|473.217196|473.217196|473.301249|473.301249|475.73878|475.73878|469.855085|469.855085|21346004
1052949600000|2003-05-14 22:00:00|470.695613|470.695613|474.141777|474.141777|477.419836|477.419836|469.855085|469.855085|20384617
1053036000000|2003-05-15 22:00:00|477.419836|477.419836|479.35305|479.35305|480.781947|480.781947|474.898252|474.898252|26605857
1053295200000|2003-05-18 22:00:00|478.260364|478.260364|476.663361|476.663361|486.665643|486.665643|475.73878|475.73878|32209771
1053381600000|2003-05-19 22:00:00|475.73878|475.73878|481.790581|481.790581|483.303531|483.303531|474.898252|474.898252|29093098
1053468000000|2003-05-20 22:00:00|481.622475|481.622475|484.060006|484.060006|488.346698|488.346698|480.781947|480.781947|33892924
1053554400000|2003-05-21 22:00:00|485.825115|485.825115|489.859648|489.859648|492.549338|492.549338|485.825115|485.825115|23783180
1053640800000|2003-05-22 22:00:00|492.549338|492.549338|489.439385|489.439385|493.389866|493.389866|485.825115|485.825115|25281991
1053900000000|2003-05-25 22:00:00|491.70881|491.70881|489.775596|489.775596|494.230393|494.230393|489.187226|489.187226|13705115
1053986400000|2003-05-26 22:00:00|486.665643|486.665643|496.499819|496.499819|497.592505|497.592505|482.463003|482.463003|34325639
1054072800000|2003-05-27 22:00:00|500.114089|500.114089|501.711092|501.711092|505.157256|505.157256|498.433033|498.433033|40272290
1054159200000|2003-05-28 22:00:00|501.795144|501.795144|499.86193|499.86193|506.838312|506.838312|499.273561|499.273561|26671202
1054245600000|2003-05-29 22:00:00|498.433033|498.433033|498.180874|498.180874|501.795144|501.795144|495.911449|495.911449|32889518
1054504800000|2003-06-01 22:00:00|500.954616|500.954616|504.821045|504.821045|505.157256|505.157256|498.433033|498.433033|10248459
1054591200000|2003-06-02 22:00:00|503.4762|503.4762|503.392147|503.392147|506.838312|506.838312|500.114089|500.114089|26710427
1054677600000|2003-06-03 22:00:00|504.316728|504.316728|506.165889|506.165889|512.722007|512.722007|500.114089|500.114089|30685844
1054764000000|2003-06-04 22:00:00|509.359895|509.359895|501.879197|501.879197|510.200423|510.200423|500.114089|500.114089|46533940
1054850400000|2003-06-05 22:00:00|504.316728|504.316728|504.821045|504.821045|507.67884|507.67884|503.4762|503.4762|24796310
1055109600000|2003-06-08 22:00:00|504.316728|504.316728|501.122722|501.122722|506.838312|506.838312|500.114089|500.114089|35844105
1055196000000|2003-06-09 22:00:00|501.795144|501.795144|497.424399|497.424399|504.316728|504.316728|496.751977|496.751977|26572198
1055282400000|2003-06-10 22:00:00|500.114089|500.114089|497.088188|497.088188|502.635672|502.635672|493.389866|493.389866|41420082
1055368800000|2003-06-11 22:00:00|500.114089|500.114089|504.232675|504.232675|505.157256|505.157256|498.433033|498.433033|60677274
1055455200000|2003-06-12 22:00:00|504.316728|504.316728|504.316728|504.316728|511.040951|511.040951|503.4762|503.4762|23673746
1055714400000|2003-06-15 22:00:00|503.4762|503.4762|503.980517|503.980517|507.67884|507.67884|502.635672|502.635672|25401676
1055800800000|2003-06-16 22:00:00|507.67884|507.67884|498.012769|498.012769|509.359895|509.359895|496.751977|496.751977|63105158
1055887200000|2003-06-17 22:00:00|498.433033|498.433033|499.189508|499.189508|500.954616|500.954616|496.751977|496.751977|31049117
1055973600000|2003-06-18 22:00:00|500.114089|500.114089|499.357614|499.357614|501.795144|501.795144|496.751977|496.751977|27403264
1056060000000|2003-06-19 22:00:00|500.954616|500.954616|504.484834|504.484834|506.838312|506.838312|498.433033|498.433033|73167419
1056319200000|2003-06-22 22:00:00|466.492973|466.492973|466.408921|466.408921|472.376669|472.376669|463.130862|463.130862|74452622
1056405600000|2003-06-23 22:00:00|467.333501|467.333501|462.206281|462.206281|467.333501|467.333501|455.566111|455.566111|133039506
1056492000000|2003-06-24 22:00:00|463.130862|463.130862|465.736498|465.736498|467.333501|467.333501|460.609278|460.609278|53437162
1056578400000|2003-06-25 22:00:00|464.811918|464.811918|469.855085|469.855085|474.057724|474.057724|464.811918|464.811918|25485227
1056664800000|2003-06-26 22:00:00|471.536141|471.536141|460.441173|460.441173|474.057724|474.057724|459.76875|459.76875|23073317
1056924000000|2003-06-29 22:00:00|460.609278|460.609278|456.74285|456.74285|467.333501|467.333501|456.406639|456.406639|25777862
1057010400000|2003-06-30 22:00:00|457.247167|457.247167|449.094046|449.094046|460.609278|460.609278|444.639249|444.639249|32269341
1057096800000|2003-07-01 22:00:00|451.363472|451.363472|455.734217|455.734217|459.76875|459.76875|447.160832|447.160832|35917631
1057183200000|2003-07-02 22:00:00|458.087695|458.087695|449.262152|449.262152|460.609278|460.609278|442.958193|442.958193|40801754
1057269600000|2003-07-03 22:00:00|449.682416|449.682416|457.33122|457.33122|459.76875|459.76875|448.00136|448.00136|26132356
1057528800000|2003-07-06 22:00:00|457.247167|457.247167|470.527507|470.527507|470.695613|470.695613|457.247167|457.247167|25206141
1057615200000|2003-07-07 22:00:00|469.855085|469.855085|468.930504|468.930504|473.217196|473.217196|465.652446|465.652446|24267741
1057701600000|2003-07-08 22:00:00|469.855085|469.855085|463.214915|463.214915|470.695613|470.695613|461.449806|461.449806|19777002
1057788000000|2003-07-09 22:00:00|463.97139|463.97139|459.264434|459.264434|463.97139|463.97139|458.928222|458.928222|13213771
1057874400000|2003-07-10 22:00:00|458.928222|458.928222|465.904604|465.904604|466.492973|466.492973|456.406639|456.406639|16700014
1058133600000|2003-07-13 22:00:00|467.333501|467.333501|468.258082|468.258082|469.014557|469.014557|463.97139|463.97139|18008856
1058220000000|2003-07-14 22:00:00|468.174029|468.174029|467.753765|467.753765|470.695613|470.695613|463.97139|463.97139|17716245
1058306400000|2003-07-15 22:00:00|469.855085|469.855085|461.365753|461.365753|471.536141|471.536141|460.609278|460.609278|19780785
1058392800000|2003-07-16 22:00:00|462.290334|462.290334|461.281701|461.281701|464.811918|464.811918|457.247167|457.247167|22032705
1058479200000|2003-07-17 22:00:00|465.652446|465.652446|469.518874|469.518874|470.695613|470.695613|464.811918|464.811918|52945817
1058738400000|2003-07-20 22:00:00|470.695613|470.695613|463.130862|463.130862|470.695613|470.695613|461.449806|461.449806|15055977
1058824800000|2003-07-21 22:00:00|463.97139|463.97139|468.005924|468.005924|469.014557|469.014557|460.609278|460.609278|21136464
1058911200000|2003-07-22 22:00:00|469.014557|469.014557|466.913237|466.913237|470.695613|470.695613|464.811918|464.811918|87145393
1058997600000|2003-07-23 22:00:00|467.333501|467.333501|477.671994|477.671994|480.781947|480.781947|466.492973|466.492973|34032038
1059084000000|2003-07-24 22:00:00|476.579308|476.579308|480.361683|480.361683|484.144059|484.144059|473.217196|473.217196|32305560
1059343200000|2003-07-27 22:00:00|484.144059|484.144059|482.042739|482.042739|491.70881|491.70881|480.781947|480.781947|28628008
1059429600000|2003-07-28 22:00:00|479.100892|479.100892|477.924153|477.924153|484.984587|484.984587|473.217196|473.217196|31199335
1059516000000|2003-07-29 22:00:00|479.941419|479.941419|474.057724|474.057724|481.622475|481.622475|473.217196|473.217196|15870557
1059602400000|2003-07-30 22:00:00|476.579308|476.579308|476.32715|476.32715|480.781947|480.781947|468.174029|468.174029|25963931
1059688800000|2003-07-31 22:00:00|475.73878|475.73878|473.721513|473.721513|476.579308|476.579308|471.536141|471.536141|17185867
1059948000000|2003-08-03 22:00:00|478.260364|478.260364|468.930504|468.930504|478.260364|478.260364|468.174029|468.174029|19879810
1060034400000|2003-08-04 22:00:00|469.014557|469.014557|469.350768|469.350768|471.536141|471.536141|466.492973|466.492973|16666102
1060120800000|2003-08-05 22:00:00|467.333501|467.333501|462.626545|462.626545|469.014557|469.014557|460.609278|460.609278|23332284
1060207200000|2003-08-06 22:00:00|464.811918|464.811918|466.408921|466.408921|467.333501|467.333501|461.449806|461.449806|12951100
1060293600000|2003-08-07 22:00:00|468.174029|468.174029|469.266715|469.266715|474.057724|474.057724|463.97139|463.97139|39984691
1060552800000|2003-08-10 22:00:00|470.695613|470.695613|473.385302|473.385302|474.057724|474.057724|466.492973|466.492973|15001270
1060639200000|2003-08-11 22:00:00|474.057724|474.057724|472.965038|472.965038|475.73878|475.73878|469.855085|469.855085|9222875
1060725600000|2003-08-12 22:00:00|474.057724|474.057724|470.191296|470.191296|475.73878|475.73878|469.855085|469.855085|12978986
1060812000000|2003-08-13 22:00:00|466.492973|466.492973|478.512522|478.512522|479.100892|479.100892|466.492973|466.492973|32642761
1061157600000|2003-08-17 22:00:00|480.781947|480.781947|482.463003|482.463003|482.463003|482.463003|475.73878|475.73878|13957892
1061244000000|2003-08-18 22:00:00|482.463003|482.463003|478.680628|478.680628|483.303531|483.303531|475.73878|475.73878|14523556
1061330400000|2003-08-19 22:00:00|479.100892|479.100892|477.8401|477.8401|480.781947|480.781947|476.579308|476.579308|8714765
1061416800000|2003-08-20 22:00:00|478.260364|478.260364|476.579308|476.579308|481.622475|481.622475|476.579308|476.579308|9434582
1061503200000|2003-08-21 22:00:00|475.73878|475.73878|479.016839|479.016839|480.781947|480.781947|475.73878|475.73878|8640159
1061762400000|2003-08-24 22:00:00|480.781947|480.781947|472.460721|472.460721|480.781947|480.781947|472.376669|472.376669|10158263
1061848800000|2003-08-25 22:00:00|474.057724|474.057724|469.09861|469.09861|475.73878|475.73878|469.014557|469.014557|11666068
1061935200000|2003-08-26 22:00:00|470.695613|470.695613|469.771032|469.771032|471.536141|471.536141|467.333501|467.333501|9947509
1062021600000|2003-08-27 22:00:00|470.695613|470.695613|469.602927|469.602927|473.217196|473.217196|469.014557|469.014557|12803250
1062108000000|2003-08-28 22:00:00|471.536141|471.536141|466.492973|466.492973|473.217196|473.217196|466.492973|466.492973|10349807
1062367200000|2003-08-31 22:00:00|467.333501|467.333501|467.249448|467.249448|469.855085|469.855085|464.811918|464.811918|17228763
1062453600000|2003-09-01 22:00:00|467.333501|467.333501|465.820551|465.820551|470.695613|470.695613|465.652446|465.652446|18855964
1062540000000|2003-09-02 22:00:00|465.652446|465.652446|463.467073|463.467073|470.695613|470.695613|463.130862|463.130862|23687686
1062626400000|2003-09-03 22:00:00|464.811918|464.811918|469.602927|469.602927|469.855085|469.855085|463.97139|463.97139|21285497
1062712800000|2003-09-04 22:00:00|469.855085|469.855085|473.721513|473.721513|476.579308|476.579308|469.855085|469.855085|43769147
1062972000000|2003-09-07 22:00:00|474.057724|474.057724|471.283982|471.283982|475.73878|475.73878|470.695613|470.695613|18287590
1063058400000|2003-09-08 22:00:00|471.536141|471.536141|467.669712|467.669712|471.536141|471.536141|467.333501|467.333501|12604893
1063144800000|2003-09-09 22:00:00|469.014557|469.014557|457.247167|457.247167|469.014557|469.014557|453.885055|453.885055|84189609
1063231200000|2003-09-10 22:00:00|457.247167|457.247167|463.635179|463.635179|465.652446|465.652446|453.885055|453.885055|52781173
1063317600000|2003-09-11 22:00:00|464.811918|464.811918|457.667431|457.667431|464.811918|464.811918|456.406639|456.406639|29285640
1063576800000|2003-09-14 22:00:00|460.609278|460.609278|455.566111|455.566111|462.290334|462.290334|455.566111|455.566111|19313445
1063663200000|2003-09-15 22:00:00|457.247167|457.247167|458.507959|458.507959|459.76875|459.76875|454.725583|454.725583|17135381
1063749600000|2003-09-16 22:00:00|458.928222|458.928222|459.516592|459.516592|463.130862|463.130862|458.087695|458.087695|16753230
1063836000000|2003-09-17 22:00:00|459.76875|459.76875|463.298967|463.298967|463.97139|463.97139|458.928222|458.928222|25198620
1063922400000|2003-09-18 22:00:00|463.130862|463.130862|462.038176|462.038176|463.97139|463.97139|460.609278|460.609278|35771037
1064181600000|2003-09-21 22:00:00|458.928222|458.928222|457.247167|457.247167|463.130862|463.130862|457.247167|457.247167|23345686
1064268000000|2003-09-22 22:00:00|458.087695|458.087695|454.893689|454.893689|458.928222|458.928222|453.885055|453.885055|20977565
1064354400000|2003-09-23 22:00:00|455.566111|455.566111|457.33122|457.33122|458.087695|458.087695|452.203999|452.203999|44157890
1064440800000|2003-09-24 22:00:00|454.725583|454.725583|454.053161|454.053161|456.406639|456.406639|453.044527|453.044527|23476263
1064527200000|2003-09-25 22:00:00|453.044527|453.044527|453.969108|453.969108|454.725583|454.725583|450.522944|450.522944|21750988
1064786400000|2003-09-28 22:00:00|452.203999|452.203999|455.398005|455.398005|458.087695|458.087695|452.203999|452.203999|20236386
1064872800000|2003-09-29 22:00:00|456.406639|456.406639|448.841888|448.841888|456.406639|456.406639|448.841888|448.841888|19816668
1064959200000|2003-09-30 22:00:00|449.682416|449.682416|451.195366|451.195366|453.885055|453.885055|447.160832|447.160832|27411664
1065045600000|2003-10-01 22:00:00|453.044527|453.044527|447.497043|447.497043|453.044527|453.044527|446.320304|446.320304|20404122
1065132000000|2003-10-02 22:00:00|448.00136|448.00136|454.725583|454.725583|454.725583|454.725583|446.320304|446.320304|15035732
1065391200000|2003-10-05 22:00:00|456.406639|456.406639|453.044527|453.044527|456.406639|456.406639|451.363472|451.363472|13959377
1065477600000|2003-10-06 22:00:00|452.203999|452.203999|455.313953|455.313953|455.566111|455.566111|449.682416|449.682416|14301290
1065564000000|2003-10-07 22:00:00|453.885055|453.885055|457.415272|457.415272|458.087695|458.087695|453.885055|453.885055|20473743
1065650400000|2003-10-08 22:00:00|458.087695|458.087695|455.2299|455.2299|458.087695|458.087695|452.203999|452.203999|21577578
1065736800000|2003-10-09 22:00:00|454.725583|454.725583|453.885055|453.885055|456.406639|456.406639|452.203999|452.203999|14135445
1065996000000|2003-10-12 22:00:00|454.725583|454.725583|456.322586|456.322586|457.247167|457.247167|453.044527|453.044527|15000090
1066082400000|2003-10-13 22:00:00|456.406639|456.406639|455.398005|455.398005|457.247167|457.247167|453.885055|453.885055|16770874
1066168800000|2003-10-14 22:00:00|456.406639|456.406639|458.423906|458.423906|461.449806|461.449806|455.566111|455.566111|22669786
1066255200000|2003-10-15 22:00:00|458.087695|458.087695|456.490692|456.490692|460.609278|460.609278|454.725583|454.725583|15635450
1066341600000|2003-10-16 22:00:00|458.928222|458.928222|457.415272|457.415272|461.449806|461.449806|457.247167|457.247167|11466119
1066600800000|2003-10-19 22:00:00|458.087695|458.087695|458.84417|458.84417|459.76875|459.76875|456.406639|456.406639|10561970
1066687200000|2003-10-20 22:00:00|459.76875|459.76875|460.104962|460.104962|461.449806|461.449806|458.087695|458.087695|13695341
1066773600000|2003-10-21 22:00:00|459.76875|459.76875|454.725583|454.725583|461.449806|461.449806|454.725583|454.725583|12571968
1066860000000|2003-10-22 22:00:00|453.044527|453.044527|453.632897|453.632897|455.566111|455.566111|450.522944|450.522944|19365620
1066946400000|2003-10-23 22:00:00|453.885055|453.885055|452.456158|452.456158|454.725583|454.725583|450.522944|450.522944|15571591
1067209200000|2003-10-26 23:00:00|453.885055|453.885055|458.928222|458.928222|459.76875|459.76875|452.203999|452.203999|16341699
1067295600000|2003-10-27 23:00:00|458.928222|458.928222|459.516592|459.516592|461.449806|461.449806|457.247167|457.247167|14692333
1067382000000|2003-10-28 23:00:00|460.609278|460.609278|455.061794|455.061794|461.449806|461.449806|453.044527|453.044527|21251863
1067468400000|2003-10-29 23:00:00|453.885055|453.885055|455.566111|455.566111|458.928222|458.928222|450.522944|450.522944|164055405
1067554800000|2003-10-30 23:00:00|454.725583|454.725583|451.951841|451.951841|456.406639|456.406639|450.522944|450.522944|39572005
1067814000000|2003-11-02 23:00:00|453.044527|453.044527|452.624263|452.624263|454.725583|454.725583|450.522944|450.522944|41514024
1067900400000|2003-11-03 23:00:00|451.363472|451.363472|451.783735|451.783735|454.725583|454.725583|450.522944|450.522944|43894930
1067986800000|2003-11-04 23:00:00|452.203999|452.203999|448.169466|448.169466|453.044527|453.044527|447.160832|447.160832|48033901
1068073200000|2003-11-05 23:00:00|448.841888|448.841888|449.766469|449.766469|450.522944|450.522944|446.320304|446.320304|28360934
1068159600000|2003-11-06 23:00:00|450.522944|450.522944|455.061794|455.061794|456.406639|456.406639|449.682416|449.682416|36677532
1068418800000|2003-11-09 23:00:00|453.044527|453.044527|454.473425|454.473425|456.406639|456.406639|452.203999|452.203999|19015093
1068505200000|2003-11-10 23:00:00|454.725583|454.725583|456.406639|456.406639|457.247167|457.247167|453.044527|453.044527|23315669
1068591600000|2003-11-11 23:00:00|457.247167|457.247167|457.247167|457.247167|458.928222|458.928222|455.566111|455.566111|22473974
1068678000000|2003-11-12 23:00:00|458.087695|458.087695|453.548844|453.548844|458.928222|458.928222|453.044527|453.044527|37293339
1068764400000|2003-11-13 23:00:00|454.725583|454.725583|460.525225|460.525225|461.449806|461.449806|453.044527|453.044527|36594592
1069023600000|2003-11-16 23:00:00|459.76875|459.76875|454.977741|454.977741|459.76875|459.76875|454.725583|454.725583|25046531
1069110000000|2003-11-17 23:00:00|455.566111|455.566111|456.406639|456.406639|457.247167|457.247167|454.725583|454.725583|17955474
1069196400000|2003-11-18 23:00:00|455.566111|455.566111|440.436609|440.436609|455.566111|455.566111|439.596081|439.596081|101366338
1069282800000|2003-11-19 23:00:00|440.436609|440.436609|438.587448|438.587448|442.958193|442.958193|432.871858|432.871858|122074177
1069369200000|2003-11-20 23:00:00|439.596081|439.596081|442.87414|442.87414|443.798721|443.798721|438.755553|438.755553|29597276
1069628400000|2003-11-23 23:00:00|445.479776|445.479776|444.134932|444.134932|445.479776|445.479776|442.958193|442.958193|32506241
1069714800000|2003-11-24 23:00:00|444.639249|444.639249|442.453876|442.453876|445.479776|445.479776|440.436609|440.436609|42439326
1069801200000|2003-11-25 23:00:00|442.958193|442.958193|441.697401|441.697401|445.479776|445.479776|441.277137|441.277137|28526038
1069887600000|2003-11-26 23:00:00|442.958193|442.958193|445.731935|445.731935|446.320304|446.320304|442.117665|442.117665|18667182
1069974000000|2003-11-27 23:00:00|445.479776|445.479776|448.00136|448.00136|448.841888|448.841888|444.639249|444.639249|44696572
1070233200000|2003-11-30 23:00:00|448.841888|448.841888|451.111313|451.111313|451.363472|451.363472|448.841888|448.841888|20774917
1070319600000|2003-12-01 23:00:00|449.682416|449.682416|444.218985|444.218985|450.522944|450.522944|442.958193|442.958193|36092630
1070406000000|2003-12-02 23:00:00|444.639249|444.639249|446.992727|446.992727|447.160832|447.160832|442.958193|442.958193|24406168
1070492400000|2003-12-03 23:00:00|447.160832|447.160832|444.807354|444.807354|448.00136|448.00136|443.798721|443.798721|24560498
1070578800000|2003-12-04 23:00:00|445.479776|445.479776|443.462509|443.462509|446.320304|446.320304|442.117665|442.117665|18455975
1070838000000|2003-12-07 23:00:00|443.798721|443.798721|441.024979|441.024979|443.798721|443.798721|439.596081|439.596081|13626621
1070924400000|2003-12-08 23:00:00|442.117665|442.117665|445.479776|445.479776|447.160832|447.160832|442.117665|442.117665|23170226
1071010800000|2003-12-09 23:00:00|445.479776|445.479776|445.395724|445.395724|447.160832|447.160832|443.798721|443.798721|29318371
1071097200000|2003-12-10 23:00:00|446.320304|446.320304|446.152199|446.152199|448.00136|448.00136|444.639249|444.639249|17719941
1071183600000|2003-12-11 23:00:00|446.320304|446.320304|449.009993|449.009993|452.203999|452.203999|446.320304|446.320304|27811703
1071442800000|2003-12-14 23:00:00|451.363472|451.363472|449.598363|449.598363|451.363472|451.363472|448.00136|448.00136|22141103
1071529200000|2003-12-15 23:00:00|448.841888|448.841888|449.262152|449.262152|450.522944|450.522944|448.00136|448.00136|23233122
1071615600000|2003-12-16 23:00:00|449.682416|449.682416|449.598363|449.598363|449.682416|449.682416|447.160832|447.160832|22841615
1071702000000|2003-12-17 23:00:00|449.682416|449.682416|453.548844|453.548844|453.885055|453.885055|448.00136|448.00136|34368167
1071788400000|2003-12-18 23:00:00|453.885055|453.885055|458.928222|458.928222|459.76875|459.76875|453.885055|453.885055|70896979
1072047600000|2003-12-21 23:00:00|458.928222|458.928222|453.969108|453.969108|460.609278|460.609278|453.885055|453.885055|25678195
1072134000000|2003-12-22 23:00:00|453.044527|453.044527|453.885055|453.885055|457.247167|457.247167|453.044527|453.044527|14582396
1072652400000|2003-12-28 23:00:00|454.725583|454.725583|454.893689|454.893689|457.247167|457.247167|453.885055|453.885055|9486160
1072738800000|2003-12-29 23:00:00|456.406639|456.406639|453.044527|453.044527|457.247167|457.247167|453.044527|453.044527|15048305
1072998000000|2004-01-01 23:00:00|453.885055|453.885055|459.264434|459.264434|459.76875|459.76875|453.044527|453.044527|14645608
1073257200000|2004-01-04 23:00:00|459.76875|459.76875|466.492973|466.492973|467.333501|467.333501|458.087695|458.087695|40240286
1073343600000|2004-01-05 23:00:00|466.492973|466.492973|470.443454|470.443454|472.376669|472.376669|465.652446|465.652446|35065996
1073430000000|2004-01-06 23:00:00|469.014557|469.014557|466.156762|466.156762|469.855085|469.855085|463.97139|463.97139|40338434
1073516400000|2004-01-07 23:00:00|467.333501|467.333501|465.736498|465.736498|471.536141|471.536141|463.97139|463.97139|39769914
1073602800000|2004-01-08 23:00:00|468.174029|468.174029|463.298967|463.298967|469.014557|469.014557|461.449806|461.449806|35983964
1073862000000|2004-01-11 23:00:00|463.97139|463.97139|468.51024|468.51024|469.855085|469.855085|462.290334|462.290334|36627037
1073948400000|2004-01-12 23:00:00|469.014557|469.014557|470.695613|470.695613|471.536141|471.536141|465.652446|465.652446|47655545
1074034800000|2004-01-13 23:00:00|483.303531|483.303531|478.680628|478.680628|485.825115|485.825115|477.419836|477.419836|97929748
1074121200000|2004-01-14 23:00:00|478.260364|478.260364|476.831466|476.831466|479.100892|479.100892|475.73878|475.73878|30888894
1074207600000|2004-01-15 23:00:00|476.579308|476.579308|474.477988|474.477988|478.260364|478.260364|473.217196|473.217196|38234815
1074466800000|2004-01-18 23:00:00|474.898252|474.898252|478.344417|478.344417|480.781947|480.781947|474.898252|474.898252|34571011
1074553200000|2004-01-19 23:00:00|479.941419|479.941419|484.564323|484.564323|486.665643|486.665643|478.260364|478.260364|59202652
1074639600000|2004-01-20 23:00:00|484.984587|484.984587|487.338065|487.338065|488.346698|488.346698|484.144059|484.144059|39055824
1074726000000|2004-01-21 23:00:00|489.187226|489.187226|486.497537|486.497537|490.868282|490.868282|484.984587|484.984587|34875399
1074812400000|2004-01-22 23:00:00|485.825115|485.825115|487.422118|487.422118|487.50617|487.50617|484.144059|484.144059|18953035
1075071600000|2004-01-25 23:00:00|488.346698|488.346698|487.422118|487.422118|489.187226|489.187226|481.622475|481.622475|60085027
1075158000000|2004-01-26 23:00:00|488.346698|488.346698|482.37895|482.37895|492.549338|492.549338|481.622475|481.622475|60059117
1075244400000|2004-01-27 23:00:00|481.622475|481.622475|489.943701|489.943701|491.70881|491.70881|480.781947|480.781947|39541660
1075330800000|2004-01-28 23:00:00|487.50617|487.50617|486.497537|486.497537|490.868282|490.868282|485.825115|485.825115|35534429
1075417200000|2004-01-29 23:00:00|486.665643|486.665643|486.58159|486.58159|490.868282|490.868282|484.984587|484.984587|47287238
1075676400000|2004-02-01 23:00:00|488.346698|488.346698|493.389866|493.389866|495.070921|495.070921|488.346698|488.346698|55324364
1075762800000|2004-02-02 23:00:00|495.070921|495.070921|494.230393|494.230393|495.070921|495.070921|491.70881|491.70881|36380953
1075849200000|2004-02-03 23:00:00|495.911449|495.911449|497.844663|497.844663|502.635672|502.635672|495.070921|495.070921|65355257
1075935600000|2004-02-04 23:00:00|497.592505|497.592505|490.868282|490.868282|498.433033|498.433033|490.868282|490.868282|43725381
1076022000000|2004-02-05 23:00:00|491.70881|491.70881|497.592505|497.592505|498.433033|498.433033|489.187226|489.187226|44009635
1076281200000|2004-02-08 23:00:00|497.592505|497.592505|495.659291|495.659291|499.273561|499.273561|493.389866|493.389866|41322977
1076367600000|2004-02-09 23:00:00|495.911449|495.911449|490.868282|490.868282|496.751977|496.751977|490.868282|490.868282|32747881
1076454000000|2004-02-10 23:00:00|491.70881|491.70881|500.114089|500.114089|500.954616|500.954616|490.027754|490.027754|43181135
1076540400000|2004-02-11 23:00:00|500.954616|500.954616|503.896464|503.896464|508.519367|508.519367|500.114089|500.114089|82863829
1076626800000|2004-02-12 23:00:00|504.316728|504.316728|507.426681|507.426681|511.040951|511.040951|504.316728|504.316728|70777303
1076886000000|2004-02-15 23:00:00|507.67884|507.67884|506.838312|506.838312|508.519367|508.519367|504.316728|504.316728|25056263
1076972400000|2004-02-16 23:00:00|506.838312|506.838312|508.519367|508.519367|511.881479|511.881479|505.157256|505.157256|31308687
1077058800000|2004-02-17 23:00:00|510.200423|510.200423|516.084118|516.084118|516.924646|516.924646|507.67884|507.67884|73935774
1077145200000|2004-02-18 23:00:00|517.765174|517.765174|518.605702|518.605702|519.44623|519.44623|513.562535|513.562535|50573113
1077231600000|2004-02-19 23:00:00|516.924646|516.924646|513.058218|513.058218|518.605702|518.605702|511.040951|511.040951|47679768
1077490800000|2004-02-22 23:00:00|515.24359|515.24359|515.24359|515.24359|516.084118|516.084118|513.562535|513.562535|15287626
1077577200000|2004-02-23 23:00:00|515.24359|515.24359|518.521649|518.521649|521.127286|521.127286|513.562535|513.562535|36213825
1077663600000|2004-02-24 23:00:00|518.605702|518.605702|516.504382|516.504382|521.127286|521.127286|516.084118|516.084118|29994852
1077750000000|2004-02-25 23:00:00|517.765174|517.765174|514.403063|514.403063|517.765174|517.765174|513.562535|513.562535|24524922
1077836400000|2004-02-26 23:00:00|515.24359|515.24359|522.808341|522.808341|523.648869|523.648869|515.24359|515.24359|43821878
1078095600000|2004-02-29 23:00:00|524.489397|524.489397|532.894676|532.894676|535.41626|535.41626|523.648869|523.648869|54660810
1078182000000|2004-03-01 23:00:00|535.41626|535.41626|530.373092|530.373092|536.256787|536.256787|527.851509|527.851509|42442626
1078268400000|2004-03-02 23:00:00|529.532564|529.532564|536.172735|536.172735|539.618899|539.618899|529.532564|529.532564|79136966
1078354800000|2004-03-03 23:00:00|538.778371|538.778371|539.618899|539.618899|542.140483|542.140483|535.41626|535.41626|34850753
1078441200000|2004-03-04 23:00:00|541.299955|541.299955|535.41626|535.41626|541.299955|541.299955|533.735204|533.735204|40494640
1078700400000|2004-03-07 23:00:00|535.41626|535.41626|533.735204|533.735204|536.256787|536.256787|531.21362|531.21362|34523688
1078786800000|2004-03-08 23:00:00|532.894676|532.894676|536.256787|536.256787|537.937843|537.937843|530.373092|530.373092|39785734
1078873200000|2004-03-09 23:00:00|535.41626|535.41626|535.41626|535.41626|537.937843|537.937843|530.373092|530.373092|31659054
1078959600000|2004-03-10 23:00:00|533.735204|533.735204|521.127286|521.127286|533.735204|533.735204|520.286758|520.286758|65387841
1079046000000|2004-03-11 23:00:00|517.765174|517.765174|519.278124|519.278124|521.127286|521.127286|511.881479|511.881479|62428355
1079305200000|2004-03-14 23:00:00|517.765174|517.765174|511.040951|511.040951|521.967813|521.967813|511.040951|511.040951|49362269
1079391600000|2004-03-15 23:00:00|511.040951|511.040951|517.765174|517.765174|518.605702|518.605702|509.359895|509.359895|49313057
1079478000000|2004-03-16 23:00:00|516.084118|516.084118|518.605702|518.605702|521.967813|521.967813|511.881479|511.881479|47175583
1079564400000|2004-03-17 23:00:00|521.127286|521.127286|512.722007|512.722007|521.127286|521.127286|510.200423|510.200423|32465883
1079650800000|2004-03-18 23:00:00|517.765174|517.765174|516.924646|516.924646|520.286758|520.286758|513.562535|513.562535|44326153
1079910000000|2004-03-21 23:00:00|515.24359|515.24359|510.284476|510.284476|521.967813|521.967813|509.359895|509.359895|45499860
1079996400000|2004-03-22 23:00:00|508.519367|508.519367|510.620687|510.620687|515.24359|515.24359|505.997784|505.997784|43028441
1080082800000|2004-03-23 23:00:00|510.200423|510.200423|515.411696|515.411696|516.924646|516.924646|507.67884|507.67884|50028633
1080169200000|2004-03-24 23:00:00|516.924646|516.924646|514.403063|514.403063|517.765174|517.765174|511.881479|511.881479|39759800
1080255600000|2004-03-25 23:00:00|516.084118|516.084118|529.532564|529.532564|529.532564|529.532564|511.881479|511.881479|66773441
1080511200000|2004-03-28 22:00:00|529.532564|529.532564|540.291321|540.291321|542.140483|542.140483|524.489397|524.489397|69861099
1080597600000|2004-03-29 22:00:00|541.299955|541.299955|547.267703|547.267703|548.864706|548.864706|536.256787|536.256787|54522007
1080684000000|2004-03-30 22:00:00|548.024178|548.024178|553.151398|553.151398|556.429457|556.429457|547.18365|547.18365|62696458
1080770400000|2004-03-31 22:00:00|553.907873|553.907873|550.545761|550.545761|554.748401|554.748401|548.024178|548.024178|42918817
1080856800000|2004-04-01 22:00:00|551.386289|551.386289|559.623463|559.623463|563.15368|563.15368|551.386289|551.386289|55592759
1081116000000|2004-04-04 22:00:00|559.791568|559.791568|563.237732|563.237732|563.994207|563.994207|555.588929|555.588929|37300180
1081202400000|2004-04-05 22:00:00|562.313152|562.313152|563.405838|563.405838|564.834735|564.834735|557.269984|557.269984|43802780
1081288800000|2004-04-06 22:00:00|562.313152|562.313152|560.548043|560.548043|566.515791|566.515791|559.791568|559.791568|28355891
1081375200000|2004-04-07 22:00:00|561.472624|561.472624|562.817468|562.817468|566.515791|566.515791|560.632096|560.632096|30757585
1081807200000|2004-04-12 22:00:00|564.834735|564.834735|572.483539|572.483539|578.283181|578.283181|564.834735|564.834735|51456603
1081893600000|2004-04-13 22:00:00|569.877903|569.877903|566.852002|566.852002|572.399486|572.399486|563.15368|563.15368|50605332
1081980000000|2004-04-14 22:00:00|567.356319|567.356319|565.254999|565.254999|569.037375|569.037375|562.313152|562.313152|44765590
1082066400000|2004-04-15 22:00:00|562.313152|562.313152|577.862917|577.862917|579.964237|579.964237|562.313152|562.313152|50516409
1082325600000|2004-04-18 22:00:00|575.761598|575.761598|574.164595|574.164595|576.602126|576.602126|571.558958|571.558958|23567503
1082412000000|2004-04-19 22:00:00|574.92107|574.92107|575.761598|575.761598|579.964237|579.964237|574.080542|574.080542|37286225
1082498400000|2004-04-20 22:00:00|574.080542|574.080542|570.634378|570.634378|577.442654|577.442654|568.196847|568.196847|36020453
1082584800000|2004-04-21 22:00:00|573.240014|573.240014|573.240014|573.240014|575.761598|575.761598|567.356319|567.356319|30910916
1082671200000|2004-04-22 22:00:00|574.080542|574.080542|569.289533|569.289533|574.92107|574.92107|567.356319|567.356319|35252403
1082930400000|2004-04-25 22:00:00|569.037375|569.037375|568.449005|568.449005|570.718431|570.718431|567.356319|567.356319|15216179
1083016800000|2004-04-26 22:00:00|568.196847|568.196847|567.440372|567.440372|570.718431|570.718431|564.834735|564.834735|24256824
1083103200000|2004-04-27 22:00:00|567.356319|567.356319|557.269984|557.269984|569.037375|569.037375|556.429457|556.429457|37966698
1083189600000|2004-04-28 22:00:00|556.429457|556.429457|558.278618|558.278618|559.791568|559.791568|551.386289|551.386289|34201873
1083276000000|2004-04-29 22:00:00|557.269984|557.269984|558.95104|558.95104|559.791568|559.791568|554.748401|554.748401|17813503
1083535200000|2004-05-02 22:00:00|558.95104|558.95104|564.582577|564.582577|564.834735|564.834735|555.588929|555.588929|17686767
1083621600000|2004-05-03 22:00:00|564.834735|564.834735|566.936055|566.936055|569.037375|569.037375|561.472624|561.472624|23688436
1083708000000|2004-05-04 22:00:00|565.675263|565.675263|570.550325|570.550325|571.558958|571.558958|563.994207|563.994207|27525679
1083794400000|2004-05-05 22:00:00|569.877903|569.877903|563.237732|563.237732|574.080542|574.080542|562.313152|562.313152|44420035
1083880800000|2004-05-06 22:00:00|564.834735|564.834735|561.556677|561.556677|567.356319|567.356319|560.632096|560.632096|28015309
1084140000000|2004-05-09 22:00:00|557.269984|557.269984|552.899239|552.899239|558.110512|558.110512|550.545761|550.545761|32174553
1084226400000|2004-05-10 22:00:00|555.588929|555.588929|556.261351|556.261351|557.269984|557.269984|550.545761|550.545761|39645831
1084312800000|2004-05-11 22:00:00|556.429457|556.429457|542.476694|542.476694|557.269984|557.269984|542.140483|542.140483|37321644
1084399200000|2004-05-12 22:00:00|541.299955|541.299955|555.420823|555.420823|556.429457|556.429457|540.459427|540.459427|36435555
1084485600000|2004-05-13 22:00:00|553.907873|553.907873|560.211832|560.211832|560.632096|560.632096|552.226817|552.226817|37026781
1084744800000|2004-05-16 22:00:00|556.429457|556.429457|555.504876|555.504876|558.110512|558.110512|553.067345|553.067345|27075187
1084831200000|2004-05-17 22:00:00|556.429457|556.429457|556.261351|556.261351|558.95104|558.95104|553.907873|553.907873|15179692
1084917600000|2004-05-18 22:00:00|558.95104|558.95104|559.623463|559.623463|559.791568|559.791568|554.748401|554.748401|22270602
1085004000000|2004-05-19 22:00:00|558.110512|558.110512|556.429457|556.429457|558.110512|558.110512|555.588929|555.588929|17057995
1085090400000|2004-05-20 22:00:00|561.472624|561.472624|556.597562|556.597562|561.472624|561.472624|554.748401|554.748401|21338487
1085349600000|2004-05-23 22:00:00|557.269984|557.269984|556.177298|556.177298|558.95104|558.95104|553.907873|553.907873|26725419
1085436000000|2004-05-24 22:00:00|554.748401|554.748401|553.907873|553.907873|555.588929|555.588929|552.226817|552.226817|21672655
1085522400000|2004-05-25 22:00:00|556.429457|556.429457|558.95104|558.95104|559.791568|559.791568|555.588929|555.588929|17926589
1085608800000|2004-05-26 22:00:00|558.95104|558.95104|562.313152|562.313152|563.15368|563.15368|558.95104|558.95104|26899691
1085695200000|2004-05-27 22:00:00|562.313152|562.313152|563.994207|563.994207|564.834735|564.834735|560.632096|560.632096|20653251
1085954400000|2004-05-30 22:00:00|563.15368|563.15368|562.817468|562.817468|563.994207|563.994207|561.472624|561.472624|12964066
1086040800000|2004-05-31 22:00:00|564.834735|564.834735|559.791568|559.791568|564.834735|564.834735|558.95104|558.95104|38358394
1086127200000|2004-06-01 22:00:00|562.313152|562.313152|560.632096|560.632096|563.994207|563.994207|558.95104|558.95104|16701762
1086213600000|2004-06-02 22:00:00|559.791568|559.791568|556.345404|556.345404|562.313152|562.313152|553.067345|553.067345|39046090
1086300000000|2004-06-03 22:00:00|556.429457|556.429457|561.472624|561.472624|563.15368|563.15368|554.748401|554.748401|49491605
1086559200000|2004-06-06 22:00:00|563.15368|563.15368|563.15368|563.15368|563.994207|563.994207|561.472624|561.472624|28939109
1086645600000|2004-06-07 22:00:00|564.834735|564.834735|570.802483|570.802483|573.240014|573.240014|563.994207|563.994207|46158214
1086732000000|2004-06-08 22:00:00|571.558958|571.558958|569.20548|569.20548|579.964237|579.964237|568.196847|568.196847|79132353
1086818400000|2004-06-09 22:00:00|569.877903|569.877903|575.761598|575.761598|577.442654|577.442654|569.037375|569.037375|55815410
1086904800000|2004-06-10 22:00:00|576.602126|576.602126|581.56124|581.56124|582.485821|582.485821|574.92107|574.92107|62105305
1087164000000|2004-06-13 22:00:00|581.645293|581.645293|575.761598|575.761598|585.007404|585.007404|574.080542|574.080542|65795477
1087250400000|2004-06-14 22:00:00|576.602126|576.602126|578.283181|578.283181|584.166877|584.166877|576.602126|576.602126|49556974
1087336800000|2004-06-15 22:00:00|579.123709|579.123709|581.645293|581.645293|584.166877|584.166877|576.602126|576.602126|49750183
1087423200000|2004-06-16 22:00:00|581.645293|581.645293|578.53534|578.53534|583.326349|583.326349|574.92107|574.92107|65827141
1087509600000|2004-06-17 22:00:00|579.123709|579.123709|570.718431|570.718431|579.123709|579.123709|569.037375|569.037375|82999825
1087768800000|2004-06-20 22:00:00|543.821538|543.821538|548.108231|548.108231|550.545761|550.545761|543.821538|543.821538|45967230
1087855200000|2004-06-21 22:00:00|545.502594|545.502594|547.015544|547.015544|549.705234|549.705234|544.662066|544.662066|33899419
1087941600000|2004-06-22 22:00:00|548.864706|548.864706|557.774301|557.774301|558.110512|558.110512|548.864706|548.864706|40124722
1088028000000|2004-06-23 22:00:00|560.632096|560.632096|557.858354|557.858354|563.15368|563.15368|554.748401|554.748401|44060927
1088114400000|2004-06-24 22:00:00|555.588929|555.588929|559.287251|559.287251|560.632096|560.632096|553.067345|553.067345|48076016
1088373600000|2004-06-27 22:00:00|558.95104|558.95104|554.580295|554.580295|560.632096|560.632096|553.067345|553.067345|29805499
1088460000000|2004-06-28 22:00:00|553.067345|553.067345|555.420823|555.420823|556.429457|556.429457|549.705234|549.705234|26737825
1088546400000|2004-06-29 22:00:00|556.429457|556.429457|553.907873|553.907873|558.110512|558.110512|550.545761|550.545761|26651921
1088632800000|2004-06-30 22:00:00|554.748401|554.748401|545.838805|545.838805|555.588929|555.588929|545.502594|545.502594|37482256
1088719200000|2004-07-01 22:00:00|545.502594|545.502594|550.713867|550.713867|552.226817|552.226817|545.502594|545.502594|25317865
1088978400000|2004-07-04 22:00:00|552.226817|552.226817|553.067345|553.067345|554.748401|554.748401|551.386289|551.386289|10460968
1089064800000|2004-07-05 22:00:00|554.748401|554.748401|551.386289|551.386289|554.748401|554.748401|548.024178|548.024178|25218358
1089151200000|2004-07-06 22:00:00|551.386289|551.386289|552.731134|552.731134|553.907873|553.907873|550.545761|550.545761|23605195
1089237600000|2004-07-07 22:00:00|554.748401|554.748401|555.672981|555.672981|556.429457|556.429457|550.545761|550.545761|27997448
1089324000000|2004-07-08 22:00:00|553.907873|553.907873|557.606196|557.606196|558.110512|558.110512|551.386289|551.386289|21413207
1089583200000|2004-07-11 22:00:00|557.269984|557.269984|557.606196|557.606196|559.791568|559.791568|557.269984|557.269984|19158670
1089669600000|2004-07-12 22:00:00|559.791568|559.791568|559.035093|559.035093|561.472624|561.472624|558.110512|558.110512|12161706
1089756000000|2004-07-13 22:00:00|558.110512|558.110512|555.588929|555.588929|558.95104|558.95104|554.748401|554.748401|26351022
1089842400000|2004-07-14 22:00:00|554.748401|554.748401|551.974659|551.974659|556.429457|556.429457|551.386289|551.386289|24833827
1089928800000|2004-07-15 22:00:00|554.748401|554.748401|555.420823|555.420823|557.269984|557.269984|553.067345|553.067345|155645854
1090188000000|2004-07-18 22:00:00|553.907873|553.907873|553.235451|553.235451|556.429457|556.429457|551.386289|551.386289|17136734
1090274400000|2004-07-19 22:00:00|552.226817|552.226817|553.907873|553.907873|553.907873|553.907873|550.545761|550.545761|18243595
1090360800000|2004-07-20 22:00:00|554.748401|554.748401|550.629814|550.629814|555.588929|555.588929|548.864706|548.864706|21090641
1090447200000|2004-07-21 22:00:00|549.705234|549.705234|546.763386|546.763386|550.545761|550.545761|545.502594|545.502594|23428767
1090533600000|2004-07-22 22:00:00|547.18365|547.18365|545.418541|545.418541|548.864706|548.864706|542.98101|542.98101|14116919
1090792800000|2004-07-25 22:00:00|543.821538|543.821538|535.584365|535.584365|546.343122|546.343122|533.735204|533.735204|30690191
1090879200000|2004-07-26 22:00:00|535.41626|535.41626|539.618899|539.618899|539.618899|539.618899|535.41626|535.41626|23824309
1090965600000|2004-07-27 22:00:00|541.299955|541.299955|539.030529|539.030529|545.502594|545.502594|538.778371|538.778371|26727941
1091052000000|2004-07-28 22:00:00|539.618899|539.618899|543.233169|543.233169|544.662066|544.662066|539.618899|539.618899|22024469
1091138400000|2004-07-29 22:00:00|544.662066|544.662066|551.050078|551.050078|553.067345|553.067345|541.299955|541.299955|37284273
1091397600000|2004-08-01 22:00:00|548.864706|548.864706|550.377656|550.377656|552.226817|552.226817|545.502594|545.502594|20747603
1091484000000|2004-08-02 22:00:00|550.545761|550.545761|552.478976|552.478976|553.067345|553.067345|547.18365|547.18365|26664361
1091570400000|2004-08-03 22:00:00|551.386289|551.386289|543.821538|543.821538|551.386289|551.386289|539.618899|539.618899|39625686
1091656800000|2004-08-04 22:00:00|534.575732|534.575732|526.926928|526.926928|535.41626|535.41626|522.808341|522.808341|99510539
1091743200000|2004-08-05 22:00:00|524.489397|524.489397|521.127286|521.127286|527.851509|527.851509|518.605702|518.605702|36665047
1092002400000|2004-08-08 22:00:00|521.127286|521.127286|516.336277|516.336277|525.329925|525.329925|514.403063|514.403063|34798608
1092088800000|2004-08-09 22:00:00|518.605702|518.605702|517.681121|517.681121|519.44623|519.44623|513.562535|513.562535|24341924
1092175200000|2004-08-10 22:00:00|516.924646|516.924646|516.420329|516.420329|516.924646|516.924646|512.722007|512.722007|32581050
1092261600000|2004-08-11 22:00:00|518.605702|518.605702|519.44623|519.44623|521.127286|521.127286|517.765174|517.765174|23937192
1092348000000|2004-08-12 22:00:00|517.765174|517.765174|521.127286|521.127286|524.489397|524.489397|515.24359|515.24359|20278922
1092607200000|2004-08-15 22:00:00|521.127286|521.127286|521.631602|521.631602|522.808341|522.808341|515.24359|515.24359|19318282
1092693600000|2004-08-16 22:00:00|521.127286|521.127286|520.370811|520.370811|524.489397|524.489397|519.44623|519.44623|18951773
1092780000000|2004-08-17 22:00:00|521.127286|521.127286|522.808341|522.808341|523.648869|523.648869|519.44623|519.44623|8404480
1092866400000|2004-08-18 22:00:00|522.808341|522.808341|521.127286|521.127286|523.648869|523.648869|518.605702|518.605702|16642812
1092952800000|2004-08-19 22:00:00|521.127286|521.127286|519.782441|519.782441|521.967813|521.967813|516.924646|516.924646|17759236
1093212000000|2004-08-22 22:00:00|521.127286|521.127286|523.648869|523.648869|524.489397|524.489397|519.44623|519.44623|15596514
1093298400000|2004-08-23 22:00:00|523.648869|523.648869|522.892394|522.892394|527.010981|527.010981|521.967813|521.967813|13094881
1093384800000|2004-08-24 22:00:00|530.373092|530.373092|533.398993|533.398993|533.735204|533.735204|526.170453|526.170453|36920625
1093471200000|2004-08-25 22:00:00|534.575732|534.575732|532.810623|532.810623|536.256787|536.256787|531.21362|531.21362|17979030
1093557600000|2004-08-26 22:00:00|533.735204|533.735204|535.500312|535.500312|537.097315|537.097315|532.054148|532.054148|12460517
1093816800000|2004-08-29 22:00:00|537.097315|537.097315|532.138201|532.138201|537.097315|537.097315|532.054148|532.054148|12620470
1093903200000|2004-08-30 22:00:00|532.894676|532.894676|533.735204|533.735204|536.256787|536.256787|532.054148|532.054148|19422331
1093989600000|2004-08-31 22:00:00|535.41626|535.41626|540.459427|540.459427|541.299955|541.299955|534.575732|534.575732|36925107
1094076000000|2004-09-01 22:00:00|541.299955|541.299955|543.149116|543.149116|545.502594|545.502594|540.459427|540.459427|25652670
1094162400000|2004-09-02 22:00:00|542.98101|542.98101|548.276336|548.276336|549.705234|549.705234|542.98101|542.98101|30298367
1094421600000|2004-09-05 22:00:00|549.705234|549.705234|549.705234|549.705234|550.545761|550.545761|547.18365|547.18365|30180622
1094508000000|2004-09-06 22:00:00|549.705234|549.705234|549.621181|549.621181|550.545761|550.545761|546.343122|546.343122|24511711
1094594400000|2004-09-07 22:00:00|549.705234|549.705234|544.998277|544.998277|550.545761|550.545761|544.662066|544.662066|38101560
1094680800000|2004-09-08 22:00:00|543.821538|543.821538|541.552113|541.552113|544.662066|544.662066|538.778371|538.778371|27970827
1094767200000|2004-09-09 22:00:00|541.299955|541.299955|536.34084|536.34084|542.140483|542.140483|532.054148|532.054148|47143912
1095026400000|2004-09-12 22:00:00|537.097315|537.097315|542.224535|542.224535|543.821538|543.821538|536.256787|536.256787|29357757
1095112800000|2004-09-13 22:00:00|542.98101|542.98101|540.963744|540.963744|542.98101|542.98101|538.778371|538.778371|20208177
1095199200000|2004-09-14 22:00:00|539.618899|539.618899|539.618899|539.618899|541.299955|541.299955|536.256787|536.256787|30418206
1095285600000|2004-09-15 22:00:00|539.618899|539.618899|537.85379|537.85379|540.459427|540.459427|536.256787|536.256787|24081556
1095372000000|2004-09-16 22:00:00|538.778371|538.778371|544.746119|544.746119|545.502594|545.502594|536.256787|536.256787|85988305
1095631200000|2004-09-19 22:00:00|545.502594|545.502594|545.08233|545.08233|548.024178|548.024178|542.140483|542.140483|23659814
1095717600000|2004-09-20 22:00:00|544.662066|544.662066|543.989644|543.989644|546.343122|546.343122|539.618899|539.618899|31647796
1095804000000|2004-09-21 22:00:00|543.821538|543.821538|542.140483|542.140483|544.662066|544.662066|541.299955|541.299955|25000424
1095890400000|2004-09-22 22:00:00|542.98101|542.98101|543.401274|543.401274|544.662066|544.662066|539.618899|539.618899|21975105
1095976800000|2004-09-23 22:00:00|541.299955|541.299955|543.821538|543.821538|545.502594|545.502594|538.778371|538.778371|25764662
1096236000000|2004-09-26 22:00:00|543.821538|543.821538|543.653433|543.653433|544.662066|544.662066|540.459427|540.459427|18692775
1096322400000|2004-09-27 22:00:00|542.140483|542.140483|548.864706|548.864706|549.705234|549.705234|541.299955|541.299955|45844657
1096408800000|2004-09-28 22:00:00|548.864706|548.864706|555.000559|555.000559|557.269984|557.269984|548.864706|548.864706|63703093
1096495200000|2004-09-29 22:00:00|556.429457|556.429457|553.067345|553.067345|558.95104|558.95104|550.545761|550.545761|38808423
1096581600000|2004-09-30 22:00:00|558.95104|558.95104|566.431738|566.431738|566.515791|566.515791|556.429457|556.429457|82497672
1096840800000|2004-10-03 22:00:00|563.15368|563.15368|556.093245|556.093245|565.675263|565.675263|554.748401|554.748401|47873958
1096927200000|2004-10-04 22:00:00|557.269984|557.269984|555.588929|555.588929|557.269984|557.269984|552.226817|552.226817|40771342
1097013600000|2004-10-05 22:00:00|556.429457|556.429457|552.226817|552.226817|556.429457|556.429457|550.545761|550.545761|24227471
1097100000000|2004-10-06 22:00:00|553.067345|553.067345|555.757034|555.757034|556.429457|556.429457|552.226817|552.226817|41839239
1097186400000|2004-10-07 22:00:00|555.588929|555.588929|558.110512|558.110512|563.994207|563.994207|554.748401|554.748401|50911787
1097445600000|2004-10-10 22:00:00|557.269984|557.269984|561.472624|561.472624|562.313152|562.313152|556.429457|556.429457|40890552
1097532000000|2004-10-11 22:00:00|561.472624|561.472624|557.269984|557.269984|561.472624|561.472624|556.429457|556.429457|23117610
1097618400000|2004-10-12 22:00:00|558.110512|558.110512|559.791568|559.791568|564.834735|564.834735|558.110512|558.110512|76585523
1097704800000|2004-10-13 22:00:00|558.110512|558.110512|560.043726|560.043726|561.472624|561.472624|558.110512|558.110512|35452405
1097791200000|2004-10-14 22:00:00|560.632096|560.632096|556.429457|556.429457|560.632096|560.632096|556.429457|556.429457|39219963
1098050400000|2004-10-17 22:00:00|555.588929|555.588929|552.983292|552.983292|555.588929|555.588929|548.864706|548.864706|60856940
1098136800000|2004-10-18 22:00:00|554.748401|554.748401|556.513509|556.513509|558.110512|558.110512|553.067345|553.067345|44883703
1098223200000|2004-10-19 22:00:00|554.748401|554.748401|559.035093|559.035093|559.791568|559.791568|553.907873|553.907873|57751172
1098309600000|2004-10-20 22:00:00|558.95104|558.95104|561.556677|561.556677|563.15368|563.15368|558.95104|558.95104|51703766
1098396000000|2004-10-21 22:00:00|560.632096|560.632096|559.875621|559.875621|569.877903|569.877903|558.110512|558.110512|129002297
1098655200000|2004-10-24 22:00:00|563.15368|563.15368|574.080542|574.080542|579.123709|579.123709|561.472624|561.472624|157924546
1098741600000|2004-10-25 22:00:00|574.92107|574.92107|571.558958|571.558958|583.326349|583.326349|569.037375|569.037375|123350475
1098828000000|2004-10-26 22:00:00|574.080542|574.080542|579.712079|579.712079|582.485821|582.485821|570.718431|570.718431|80972240
1098914400000|2004-10-27 22:00:00|579.123709|579.123709|584.166877|584.166877|584.166877|584.166877|579.123709|579.123709|91899943
1099000800000|2004-10-28 22:00:00|581.645293|581.645293|595.934267|595.934267|595.934267|595.934267|581.645293|581.645293|134801592
1099263600000|2004-10-31 23:00:00|590.8911|590.8911|604.843862|604.843862|605.180074|605.180074|590.8911|590.8911|65368666
1099350000000|2004-11-01 23:00:00|600.977434|600.977434|600.136906|600.136906|602.65849|602.65849|594.253211|594.253211|106201733
1099436400000|2004-11-02 23:00:00|601.817962|601.817962|598.539903|598.539903|602.65849|602.65849|594.253211|594.253211|74657878
1099522800000|2004-11-03 23:00:00|595.093739|595.093739|605.768443|605.768443|606.861129|606.861129|595.093739|595.093739|71359273
1099609200000|2004-11-04 23:00:00|606.020601|606.020601|602.742543|602.742543|609.382713|609.382713|600.136906|600.136906|107905871
1099868400000|2004-11-07 23:00:00|600.136906|600.136906|602.826596|602.826596|605.180074|605.180074|594.253211|594.253211|92582938
1099954800000|2004-11-08 23:00:00|600.136906|600.136906|595.261845|595.261845|600.977434|600.977434|595.093739|595.093739|49892055
1100041200000|2004-11-09 23:00:00|594.253211|594.253211|596.522636|596.522636|597.615323|597.615323|590.050572|590.050572|102833447
1100127600000|2004-11-10 23:00:00|595.093739|595.093739|595.682109|595.682109|598.455851|598.455851|592.572155|592.572155|52837355
1100214000000|2004-11-11 23:00:00|590.8911|590.8911|591.059205|591.059205|595.093739|595.093739|587.528988|587.528988|121459106
1100473200000|2004-11-14 23:00:00|593.412683|593.412683|595.934267|595.934267|596.774795|596.774795|590.8911|590.8911|44357740
1100559600000|2004-11-15 23:00:00|596.774795|596.774795|597.447217|597.447217|601.817962|601.817962|595.093739|595.093739|65274532
1100646000000|2004-11-16 23:00:00|599.296378|599.296378|600.136906|600.136906|602.65849|602.65849|598.455851|598.455851|45783613
1100732400000|2004-11-17 23:00:00|600.136906|600.136906|598.455851|598.455851|601.817962|601.817962|593.412683|593.412683|102838748
1100818800000|2004-11-18 23:00:00|597.615323|597.615323|596.774795|596.774795|598.455851|598.455851|594.253211|594.253211|64769149
1101078000000|2004-11-21 23:00:00|569.037375|569.037375|570.718431|570.718431|570.718431|570.718431|563.15368|563.15368|53326640
1101164400000|2004-11-22 23:00:00|572.399486|572.399486|571.643011|571.643011|573.240014|573.240014|569.037375|569.037375|44556698
1101250800000|2004-11-23 23:00:00|571.558958|571.558958|570.802483|570.802483|571.558958|571.558958|568.196847|568.196847|65352679
1101337200000|2004-11-24 23:00:00|596.7755|596.7755|587.2553|587.2553|597.657|597.657|585.316|585.316|63498070
1101423600000|2004-11-25 23:00:00|586.1975|586.1975|590.4287|590.4287|593.2495|593.2495|583.553|583.553|38130575
1101682800000|2004-11-28 23:00:00|590.605|590.605|593.6021|593.6021|595.0125|595.0125|587.9605|587.9605|41123081
1101769200000|2004-11-29 23:00:00|591.4865|591.4865|590.4287|590.4287|593.2495|593.2495|588.842|588.842|52223225
1101855600000|2004-11-30 23:00:00|587.9605|587.9605|595.10065|595.10065|595.894|595.894|586.1975|586.1975|62904906
1101942000000|2004-12-01 23:00:00|597.657|597.657|598.97925|598.97925|599.42|599.42|593.2495|593.2495|35785103
1102028400000|2004-12-02 23:00:00|598.5385|598.5385|593.33765|593.33765|599.42|599.42|591.4865|591.4865|32677737
1102287600000|2004-12-05 23:00:00|591.4865|591.4865|604.79715|604.79715|606.472|606.472|591.4865|591.4865|54526170
1102374000000|2004-12-06 23:00:00|606.472|606.472|623.48495|623.48495|624.9835|624.9835|604.709|604.709|102324032
1102460400000|2004-12-07 23:00:00|622.339|622.339|618.2841|618.2841|623.2205|623.2205|613.524|613.524|34007810
1102546800000|2004-12-08 23:00:00|616.1685|616.1685|613.524|613.524|617.9315|617.9315|613.524|613.524|27715453
1102633200000|2004-12-09 23:00:00|614.4055|614.4055|620.576|620.576|620.576|620.576|614.4055|614.4055|16620372
1102892400000|2004-12-12 23:00:00|618.813|618.813|620.576|620.576|624.9835|624.9835|618.813|618.813|26611837
1102978800000|2004-12-13 23:00:00|621.4575|621.4575|624.9835|624.9835|627.628|627.628|621.4575|621.4575|36274736
1103065200000|2004-12-14 23:00:00|624.102|624.102|618.1078|618.1078|624.102|624.102|614.4055|614.4055|42707617
1103151600000|2004-12-15 23:00:00|621.4575|621.4575|626.30575|626.30575|630.2725|630.2725|619.6945|619.6945|61865197
1103238000000|2004-12-16 23:00:00|630.2725|630.2725|631.154|631.154|631.154|631.154|618.813|618.813|163221056
1103497200000|2004-12-19 23:00:00|628.5095|628.5095|633.35775|633.35775|637.3245|637.3245|628.5095|628.5095|49600934
1103583600000|2004-12-20 23:00:00|633.7985|633.7985|633.88665|633.88665|638.206|638.206|632.0355|632.0355|31610233
1103670000000|2004-12-21 23:00:00|629.391|629.391|638.64675|638.64675|639.0875|639.0875|626.7465|626.7465|41707473
1103756400000|2004-12-22 23:00:00|637.3245|637.3245|636.443|636.443|639.969|639.969|634.68|634.68|40696862
1104102000000|2004-12-26 23:00:00|636.443|636.443|633.7985|633.7985|638.206|638.206|632.917|632.917|13952668
1104188400000|2004-12-27 23:00:00|633.7985|633.7985|635.47335|635.47335|636.443|636.443|632.917|632.917|8354802
1104274800000|2004-12-28 23:00:00|635.5615|635.5615|637.1482|637.1482|638.206|638.206|634.68|634.68|8724585
1104361200000|2004-12-29 23:00:00|638.206|638.206|637.41265|637.41265|640.8505|640.8505|637.3245|637.3245|10558231
1104706800000|2005-01-02 23:00:00|639.0875|639.0875|638.206|638.206|643.495|643.495|636.443|636.443|19378041
1104793200000|2005-01-03 23:00:00|638.206|638.206|631.24215|631.24215|640.8505|640.8505|630.2725|630.2725|35379309
1104879600000|2005-01-04 23:00:00|629.391|629.391|630.8014|630.8014|632.917|632.917|627.628|627.628|33130832
1104966000000|2005-01-05 23:00:00|630.2725|630.2725|624.9835|624.9835|632.0355|632.0355|623.2205|623.2205|27974486
1105052400000|2005-01-06 23:00:00|624.102|624.102|627.2754|627.2754|630.2725|630.2725|624.102|624.102|28769893
1105311600000|2005-01-09 23:00:00|626.7465|626.7465|625.07165|625.07165|628.5095|628.5095|623.2205|623.2205|24199589
1105398000000|2005-01-10 23:00:00|624.9835|624.9835|624.54275|624.54275|626.7465|626.7465|619.6945|619.6945|35679166
1105484400000|2005-01-11 23:00:00|624.9835|624.9835|627.18725|627.18725|632.0355|632.0355|624.102|624.102|43228340
1105570800000|2005-01-12 23:00:00|627.628|627.628|625.6887|625.6887|632.0355|632.0355|624.102|624.102|37377272
1105657200000|2005-01-13 23:00:00|625.865|625.865|637.5008|637.5008|638.206|638.206|625.865|625.865|46057246
1105916400000|2005-01-16 23:00:00|638.206|638.206|636.2667|636.2667|639.969|639.969|634.68|634.68|15699354
1106002800000|2005-01-17 23:00:00|637.3245|637.3245|630.18435|630.18435|637.3245|637.3245|628.5095|628.5095|35495153
1106089200000|2005-01-18 23:00:00|634.68|634.68|634.94445|634.94445|638.206|638.206|632.917|632.917|45085124
1106175600000|2005-01-19 23:00:00|634.68|634.68|632.5644|632.5644|634.68|634.68|631.154|631.154|26760567
1106262000000|2005-01-20 23:00:00|632.0355|632.0355|627.71615|627.71615|634.68|634.68|626.7465|626.7465|41653368
1106521200000|2005-01-23 23:00:00|625.865|625.865|631.41845|631.41845|632.0355|632.0355|623.2205|623.2205|33548892
1106607600000|2005-01-24 23:00:00|631.154|631.154|636.35485|636.35485|636.443|636.443|630.2725|630.2725|29652399
1106694000000|2005-01-25 23:00:00|635.5615|635.5615|633.6222|633.6222|635.5615|635.5615|632.0355|632.0355|19961180
1106780400000|2005-01-26 23:00:00|632.0355|632.0355|632.917|632.917|633.7985|633.7985|628.5095|628.5095|26966937
1106866800000|2005-01-27 23:00:00|630.2725|630.2725|631.3303|631.3303|634.68|634.68|630.2725|630.2725|15579120
1107126000000|2005-01-30 23:00:00|632.0355|632.0355|635.47335|635.47335|637.76525|637.76525|632.0355|632.0355|25139361
1107212400000|2005-01-31 23:00:00|636.00225|636.00225|640.3216|640.3216|645.258|645.258|633.7985|633.7985|77649234
1107298800000|2005-02-01 23:00:00|639.969|639.969|654.86635|654.86635|655.39525|655.39525|639.969|639.969|82213213
1107385200000|2005-02-02 23:00:00|652.31|652.31|656.8938|656.8938|657.599|657.599|649.6655|649.6655|50618821
1107471600000|2005-02-03 23:00:00|659.362|659.362|661.03685|661.03685|663.32875|663.32875|656.27675|656.27675|47078667
1107730800000|2005-02-06 23:00:00|662.888|662.888|663.0643|663.0643|665.09175|665.09175|660.2435|660.2435|37260229
1107817200000|2005-02-07 23:00:00|663.7695|663.7695|678.5787|678.5787|680.07725|680.07725|662.0065|662.0065|72662397
1107903600000|2005-02-08 23:00:00|678.31425|678.31425|674.8764|674.8764|678.31425|678.31425|673.466|673.466|29980155
1107990000000|2005-02-09 23:00:00|675.229|675.229|670.6452|670.6452|676.55125|676.55125|669.0585|669.0585|30909086
1108076400000|2005-02-10 23:00:00|672.14375|672.14375|677.3446|677.3446|677.8735|677.8735|670.38075|670.38075|25287901
1108335600000|2005-02-13 23:00:00|678.31425|678.31425|674.08305|674.08305|678.31425|678.31425|672.14375|672.14375|15950731
1108422000000|2005-02-14 23:00:00|673.466|673.466|668.26515|668.26515|678.755|678.755|667.73625|667.73625|28385500
1108508400000|2005-02-15 23:00:00|669.94|669.94|669.0585|669.0585|671.703|671.703|666.85475|666.85475|27641697
1108594800000|2005-02-16 23:00:00|668.61775|668.61775|673.20155|673.20155|673.90675|673.90675|668.177|668.177|25154420
1108681200000|2005-02-17 23:00:00|673.90675|673.90675|658.39235|658.39235|675.66975|675.66975|656.27675|656.27675|46964356
1108940400000|2005-02-20 23:00:00|659.362|659.362|636.9719|636.9719|660.2435|660.2435|632.917|632.917|87946476
1109026800000|2005-02-21 23:00:00|638.64675|638.64675|638.82305|638.82305|643.495|643.495|634.23925|634.23925|49000546
1109113200000|2005-02-22 23:00:00|633.35775|633.35775|638.64675|638.64675|640.8505|640.8505|629.391|629.391|48361798
1109199600000|2005-02-23 23:00:00|640.8505|640.8505|629.5673|629.5673|640.8505|640.8505|625.865|625.865|40019512
1109286000000|2005-02-24 23:00:00|631.154|631.154|633.35775|633.35775|635.12075|635.12075|628.95025|628.95025|27468129
1109545200000|2005-02-27 23:00:00|634.68|634.68|640.6742|640.6742|644.3765|644.3765|634.68|634.68|32276833
1109631600000|2005-02-28 23:00:00|640.8505|640.8505|638.99935|638.99935|642.17275|642.17275|636.88375|636.88375|26732220
1109718000000|2005-03-01 23:00:00|638.64675|638.64675|629.12655|629.12655|639.0875|639.0875|624.9835|624.9835|46696934
1109804400000|2005-03-02 23:00:00|628.06875|628.06875|626.9228|626.9228|632.917|632.917|624.9835|624.9835|37033545
1109890800000|2005-03-03 23:00:00|627.628|627.628|637.76525|637.76525|639.52825|639.52825|624.102|624.102|47216576
1110150000000|2005-03-06 23:00:00|639.969|639.969|641.3794|641.3794|643.05425|643.05425|636.88375|636.88375|19231064
1110236400000|2005-03-07 23:00:00|641.732|641.732|629.65545|629.65545|642.17275|642.17275|627.18725|627.18725|31163469
1110322800000|2005-03-08 23:00:00|633.7985|633.7985|635.9141|635.9141|640.8505|640.8505|624.9835|624.9835|60485138
1110409200000|2005-03-09 23:00:00|632.47625|632.47625|632.47625|632.47625|639.52825|639.52825|629.83175|629.83175|33311307
1110495600000|2005-03-10 23:00:00|637.76525|637.76525|633.53405|633.53405|638.206|638.206|632.917|632.917|23809309
1110754800000|2005-03-13 23:00:00|632.917|632.917|637.23635|637.23635|638.206|638.206|629.83175|629.83175|20351709
1110841200000|2005-03-14 23:00:00|636.00225|636.00225|646.8447|646.8447|647.9025|647.9025|635.12075|635.12075|31314747
1110927600000|2005-03-15 23:00:00|646.58025|646.58025|640.76235|640.76235|648.784|648.784|639.969|639.969|34199224
1111014000000|2005-03-16 23:00:00|640.40975|640.40975|647.021|647.021|649.6655|649.6655|640.40975|640.40975|27247119
1111100400000|2005-03-17 23:00:00|644.81725|644.81725|645.0817|645.0817|648.784|648.784|642.6135|642.6135|37949160
1111359600000|2005-03-20 23:00:00|645.258|645.258|645.34615|645.34615|648.34325|648.34325|643.93575|643.93575|13790280
1111446000000|2005-03-21 23:00:00|643.93575|643.93575|645.7869|645.7869|647.021|647.021|638.206|638.206|20454677
1111532400000|2005-03-22 23:00:00|641.29125|641.29125|641.46755|641.46755|644.81725|644.81725|637.76525|637.76525|32178916
1111618800000|2005-03-23 23:00:00|642.6135|642.6135|656.7175|656.7175|658.4805|658.4805|641.732|641.732|40587273
1112047200000|2005-03-28 22:00:00|649.22475|649.22475|655.74785|655.74785|656.7175|656.7175|645.69875|645.69875|24238068
1112133600000|2005-03-29 22:00:00|654.51375|654.51375|654.51375|654.51375|654.9545|654.9545|650.98775|650.98775|24044537
1112220000000|2005-03-30 22:00:00|661.125|661.125|650.7233|650.7233|662.0065|662.0065|650.10625|650.10625|33782932
1112306400000|2005-03-31 22:00:00|650.547|650.547|652.57445|652.57445|656.7175|656.7175|645.69875|645.69875|30335865
1112565600000|2005-04-03 22:00:00|651.4285|651.4285|645.34615|645.34615|651.86925|651.86925|644.3765|644.3765|26908013
1112652000000|2005-04-04 22:00:00|648.34325|648.34325|651.86925|651.86925|652.75075|652.75075|646.58025|646.58025|26330771
1112738400000|2005-04-05 22:00:00|652.31|652.31|647.9025|647.9025|654.9545|654.9545|645.258|645.258|31822803
1112824800000|2005-04-06 22:00:00|647.9025|647.9025|652.31|652.31|654.073|654.073|647.9025|647.9025|24645041
1112911200000|2005-04-07 22:00:00|652.75075|652.75075|658.03975|658.03975|660.68425|660.68425|652.31|652.31|33501499
1113170400000|2005-04-10 22:00:00|659.80275|659.80275|661.03685|661.03685|663.32875|663.32875|659.80275|659.80275|34677923
1113256800000|2005-04-11 22:00:00|662.0065|662.0065|656.5412|656.5412|665.5325|665.5325|654.073|654.073|27118905
1113343200000|2005-04-12 22:00:00|657.599|657.599|662.5354|662.5354|667.2955|667.2955|657.599|657.599|31678353
1113429600000|2005-04-13 22:00:00|661.125|661.125|663.0643|663.0643|667.2955|667.2955|661.125|661.125|19290491
1113516000000|2005-04-14 22:00:00|664.651|664.651|649.8418|649.8418|664.651|664.651|649.6655|649.6655|37562559
1113775200000|2005-04-17 22:00:00|644.3765|644.3765|644.64095|644.64095|650.547|650.547|631.154|631.154|60328175
1113861600000|2005-04-18 22:00:00|644.81725|644.81725|644.7291|644.7291|649.6655|649.6655|643.495|643.495|36090221
1113948000000|2005-04-19 22:00:00|646.1395|646.1395|652.31|652.31|652.31|652.31|638.206|638.206|47717595
1114034400000|2005-04-20 22:00:00|646.58025|646.58025|647.3736|647.3736|651.4285|651.4285|646.1395|646.1395|29564072
1114120800000|2005-04-21 22:00:00|651.4285|651.4285|648.69585|648.69585|651.4285|651.4285|644.81725|644.81725|15439908
1114380000000|2005-04-24 22:00:00|648.784|648.784|651.4285|651.4285|651.4285|651.4285|644.81725|644.81725|10725414
1114466400000|2005-04-25 22:00:00|650.10625|650.10625|648.784|648.784|650.98775|650.98775|644.81725|644.81725|17871119
1114552800000|2005-04-26 22:00:00|648.34325|648.34325|642.17275|642.17275|648.784|648.784|639.0875|639.0875|41886630
1114639200000|2005-04-27 22:00:00|643.05425|643.05425|642.17275|642.17275|645.69875|645.69875|639.969|639.969|30307593
1114725600000|2005-04-28 22:00:00|639.969|639.969|647.021|647.021|650.10625|650.10625|639.969|639.969|34008873
1114984800000|2005-05-01 22:00:00|647.9025|647.9025|652.39815|652.39815|653.63225|653.63225|647.46175|647.46175|17557503
1115071200000|2005-05-02 22:00:00|650.547|650.547|654.9545|654.9545|655.39525|655.39525|648.34325|648.34325|56285399
1115157600000|2005-05-03 22:00:00|655.836|655.836|652.8389|652.8389|656.7175|656.7175|650.547|650.547|19683548
1115244000000|2005-05-04 22:00:00|654.9545|654.9545|654.9545|654.9545|654.9545|654.9545|650.10625|650.10625|34962838
1115330400000|2005-05-05 22:00:00|650.547|650.547|651.86925|651.86925|652.31|652.31|646.58025|646.58025|30660820
1115589600000|2005-05-08 22:00:00|650.10625|650.10625|644.3765|644.3765|651.4285|651.4285|643.495|643.495|18834943
1115676000000|2005-05-09 22:00:00|645.258|645.258|639.0875|639.0875|646.58025|646.58025|636.88375|636.88375|29616960
1115762400000|2005-05-10 22:00:00|639.969|639.969|639.0875|639.0875|642.6135|642.6135|637.3245|637.3245|35517259
1115848800000|2005-05-11 22:00:00|640.40975|640.40975|635.7378|635.7378|641.29125|641.29125|633.35775|633.35775|35254074
1115935200000|2005-05-12 22:00:00|632.917|632.917|632.65255|632.65255|634.68|634.68|626.7465|626.7465|46079444
1116194400000|2005-05-15 22:00:00|632.47625|632.47625|631.41845|631.41845|636.443|636.443|631.154|631.154|15148863
1116280800000|2005-05-16 22:00:00|633.35775|633.35775|629.47915|629.47915|634.68|634.68|627.628|627.628|24491920
1116367200000|2005-05-17 22:00:00|632.917|632.917|642.6135|642.6135|642.6135|642.6135|630.71325|630.71325|29258585
1116453600000|2005-05-18 22:00:00|642.6135|642.6135|639.52825|639.52825|643.93575|643.93575|635.5615|635.5615|24226517
1116540000000|2005-05-19 22:00:00|637.3245|637.3245|635.7378|635.7378|641.29125|641.29125|635.5615|635.5615|26630408
1116799200000|2005-05-22 22:00:00|637.3245|637.3245|639.7927|639.7927|639.969|639.969|633.35775|633.35775|22022799
1116885600000|2005-05-23 22:00:00|639.0875|639.0875|637.76525|637.76525|640.8505|640.8505|635.12075|635.12075|38480642
1116972000000|2005-05-24 22:00:00|638.206|638.206|640.05715|640.05715|640.8505|640.8505|636.88375|636.88375|21328660
1117058400000|2005-05-25 22:00:00|642.17275|642.17275|649.04845|649.04845|652.31|652.31|640.8505|640.8505|35467386
1117144800000|2005-05-26 22:00:00|644.81725|644.81725|650.8996|650.8996|651.4285|651.4285|644.3765|644.3765|36353897
1117404000000|2005-05-29 22:00:00|651.4285|651.4285|651.4285|651.4285|651.4285|651.4285|648.34325|648.34325|14524418
1117490400000|2005-05-30 22:00:00|651.86925|651.86925|643.495|643.495|651.86925|651.86925|643.495|643.495|66729967
1117576800000|2005-05-31 22:00:00|645.258|645.258|651.86925|651.86925|651.86925|651.86925|645.258|645.258|50696417
1117663200000|2005-06-01 22:00:00|651.4285|651.4285|649.6655|649.6655|651.4285|651.4285|648.34325|648.34325|60265235
1117749600000|2005-06-02 22:00:00|650.10625|650.10625|648.9603|648.9603|650.547|650.547|647.9025|647.9025|44393820
1118008800000|2005-06-05 22:00:00|650.10625|650.10625|646.58025|646.58025|651.4285|651.4285|646.58025|646.58025|42625296
1118095200000|2005-06-06 22:00:00|647.9025|647.9025|659.80275|659.80275|662.0065|662.0065|647.9025|647.9025|126753460
1118181600000|2005-06-07 22:00:00|659.362|659.362|661.56575|661.56575|665.5325|665.5325|657.599|657.599|88463863
1118268000000|2005-06-08 22:00:00|661.125|661.125|661.125|661.125|662.0065|662.0065|658.4805|658.4805|58143777
1118354400000|2005-06-09 22:00:00|660.2435|660.2435|661.125|661.125|666.414|666.414|659.362|659.362|78488034
1118613600000|2005-06-12 22:00:00|661.56575|661.56575|663.7695|663.7695|665.09175|665.09175|658.92125|658.92125|66132892
1118700000000|2005-06-13 22:00:00|662.44725|662.44725|663.32875|663.32875|664.651|664.651|660.2435|660.2435|93343013
1118786400000|2005-06-14 22:00:00|662.888|662.888|650.547|650.547|663.32875|663.32875|649.22475|649.22475|119286224
1118872800000|2005-06-15 22:00:00|648.784|648.784|645.9632|645.9632|650.547|650.547|634.23925|634.23925|103925217
1118959200000|2005-06-16 22:00:00|650.10625|650.10625|649.22475|649.22475|650.98775|650.98775|644.3765|644.3765|78502408
1119218400000|2005-06-19 22:00:00|619.6945|619.6945|618.4604|618.4604|629.391|629.391|613.08325|613.08325|71678560
1119304800000|2005-06-20 22:00:00|617.49075|617.49075|621.4575|621.4575|625.865|625.865|617.49075|617.49075|53225163
1119391200000|2005-06-21 22:00:00|624.102|624.102|620.576|620.576|628.06875|628.06875|619.25375|619.25375|100909457
1119477600000|2005-06-22 22:00:00|621.01675|621.01675|624.54275|624.54275|624.9835|624.9835|621.01675|621.01675|38798471
1119564000000|2005-06-23 22:00:00|621.89825|621.89825|623.2205|623.2205|627.628|627.628|620.576|620.576|39629649
1119823200000|2005-06-26 22:00:00|619.6945|619.6945|615.02255|615.02255|620.576|620.576|613.524|613.524|33689723
1119909600000|2005-06-27 22:00:00|617.9315|617.9315|622.8679|622.8679|623.2205|623.2205|617.49075|617.49075|47868862
1119996000000|2005-06-28 22:00:00|621.89825|621.89825|627.71615|627.71615|628.5095|628.5095|621.4575|621.4575|33102401
1120082400000|2005-06-29 22:00:00|628.5095|628.5095|634.68|634.68|638.206|638.206|626.30575|626.30575|44932777
1120168800000|2005-06-30 22:00:00|634.68|634.68|637.3245|637.3245|638.206|638.206|632.0355|632.0355|52987793
1120428000000|2005-07-03 22:00:00|637.76525|637.76525|636.443|636.443|637.76525|637.76525|632.0355|632.0355|68967929
1120514400000|2005-07-04 22:00:00|634.23925|634.23925|628.5095|628.5095|635.12075|635.12075|625.865|625.865|53785672
1120600800000|2005-07-05 22:00:00|628.5095|628.5095|623.66125|623.66125|632.0355|632.0355|623.66125|623.66125|59846802
1120687200000|2005-07-06 22:00:00|624.54275|624.54275|623.2205|623.2205|624.54275|624.54275|599.86075|599.86075|120993187
1120773600000|2005-07-07 22:00:00|625.865|625.865|628.5095|628.5095|628.5095|628.5095|624.102|624.102|47563978
1121032800000|2005-07-10 22:00:00|629.83175|629.83175|631.154|631.154|633.35775|633.35775|628.95025|628.95025|27444972
1121119200000|2005-07-11 22:00:00|630.2725|630.2725|624.9835|624.9835|630.71325|630.71325|624.9835|624.9835|32747811
1121205600000|2005-07-12 22:00:00|627.628|627.628|622.1627|622.1627|628.95025|628.95025|620.576|620.576|38818117
1121292000000|2005-07-13 22:00:00|624.54275|624.54275|614.31735|614.31735|624.9835|624.9835|612.6425|612.6425|62674524
1121378400000|2005-07-14 22:00:00|616.1685|616.1685|617.49075|617.49075|622.339|622.339|615.287|615.287|99142089
1121637600000|2005-07-17 22:00:00|619.6945|619.6945|619.78265|619.78265|623.2205|623.2205|617.9315|617.9315|23138350
1121724000000|2005-07-18 22:00:00|619.25375|619.25375|622.77975|622.77975|622.77975|622.77975|617.49075|617.49075|42864080
1121810400000|2005-07-19 22:00:00|620.576|620.576|619.25375|619.25375|621.4575|621.4575|616.60925|616.60925|32685125
1121896800000|2005-07-20 22:00:00|621.89825|621.89825|621.4575|621.4575|626.7465|626.7465|618.813|618.813|58344916
1121983200000|2005-07-21 22:00:00|622.339|622.339|618.813|618.813|622.339|622.339|617.49075|617.49075|31716133
1122242400000|2005-07-24 22:00:00|619.25375|619.25375|618.2841|618.2841|620.13525|620.13525|615.72775|615.72775|31948276
1122328800000|2005-07-25 22:00:00|617.05|617.05|614.5818|614.5818|617.05|617.05|613.96475|613.96475|28036847
1122415200000|2005-07-26 22:00:00|615.72775|615.72775|611.5847|611.5847|616.1685|616.1685|608.67575|608.67575|43528764
1122501600000|2005-07-27 22:00:00|613.524|613.524|612.90695|612.90695|614.84625|614.84625|610.43875|610.43875|39212713
1122588000000|2005-07-28 22:00:00|617.05|617.05|622.60345|622.60345|625.865|625.865|616.1685|616.1685|71440330
1122847200000|2005-07-31 22:00:00|623.2205|623.2205|618.1078|618.1078|625.42425|625.42425|617.49075|617.49075|25003028
1122933600000|2005-08-01 22:00:00|618.37225|618.37225|616.8737|616.8737|619.6945|619.6945|613.524|613.524|38446512
1123020000000|2005-08-02 22:00:00|617.05|617.05|616.60925|616.60925|617.49075|617.49075|613.08325|613.08325|30486558
1123106400000|2005-08-03 22:00:00|616.1685|616.1685|612.37805|612.37805|617.49075|617.49075|610.8795|610.8795|29895497
1123192800000|2005-08-04 22:00:00|609.998|609.998|609.90985|609.90985|615.72775|615.72775|609.1165|609.1165|25968439
1123452000000|2005-08-07 22:00:00|609.998|609.998|612.20175|612.20175|613.524|613.524|609.998|609.998|20166444
1123538400000|2005-08-08 22:00:00|609.55725|609.55725|608.7639|608.7639|610.43875|610.43875|602.946|602.946|58621218
1123624800000|2005-08-09 22:00:00|609.998|609.998|616.5211|616.5211|618.37225|618.37225|609.998|609.998|48732664
1123711200000|2005-08-10 22:00:00|615.287|615.287|612.9951|612.9951|616.1685|616.1685|611.761|611.761|28794963
1123797600000|2005-08-11 22:00:00|616.1685|616.1685|611.761|611.761|616.1685|616.1685|610.43875|610.43875|24146031
1124143200000|2005-08-15 22:00:00|613.524|613.524|608.14685|608.14685|614.84625|614.84625|607.3535|607.3535|19487926
1124229600000|2005-08-16 22:00:00|608.235|608.235|606.472|606.472|609.998|609.998|605.14975|605.14975|28962661
1124316000000|2005-08-17 22:00:00|607.3535|607.3535|603.38675|603.38675|607.3535|607.3535|602.946|602.946|24621303
1124402400000|2005-08-18 22:00:00|604.709|604.709|615.72775|615.72775|616.1685|616.1685|603.8275|603.8275|57143844
1124661600000|2005-08-21 22:00:00|617.05|617.05|616.78555|616.78555|618.37225|618.37225|613.96475|613.96475|28488444
1124748000000|2005-08-22 22:00:00|614.84625|614.84625|611.5847|611.5847|616.60925|616.60925|611.32025|611.32025|34882760
1124834400000|2005-08-23 22:00:00|611.32025|611.32025|621.6338|621.6338|623.2205|623.2205|608.67575|608.67575|55642834
1124920800000|2005-08-24 22:00:00|620.576|620.576|626.83465|626.83465|630.2725|630.2725|618.813|618.813|71366271
1125007200000|2005-08-25 22:00:00|627.628|627.628|620.0471|620.0471|631.59475|631.59475|619.25375|619.25375|49331531
1125266400000|2005-08-28 22:00:00|619.25375|619.25375|621.54565|621.54565|624.102|624.102|618.37225|618.37225|24443133
1125352800000|2005-08-29 22:00:00|622.339|622.339|621.01675|621.01675|625.42425|625.42425|619.25375|619.25375|37299005
1125439200000|2005-08-30 22:00:00|622.339|622.339|633.88665|633.88665|634.23925|634.23925|622.339|622.339|73102389
1125525600000|2005-08-31 22:00:00|634.68|634.68|635.5615|635.5615|639.0875|639.0875|632.47625|632.47625|45361977
1125612000000|2005-09-01 22:00:00|633.7985|633.7985|638.64675|638.64675|639.969|639.969|632.917|632.917|40786913
1125871200000|2005-09-04 22:00:00|638.64675|638.64675|643.495|643.495|645.258|645.258|638.206|638.206|72245218
1125957600000|2005-09-05 22:00:00|643.495|643.495|642.17275|642.17275|647.021|647.021|637.3245|637.3245|88980087
1126044000000|2005-09-06 22:00:00|641.29125|641.29125|638.206|638.206|641.29125|641.29125|633.35775|633.35775|56964182
1126130400000|2005-09-07 22:00:00|642.17275|642.17275|636.0904|636.0904|642.6135|642.6135|632.0355|632.0355|70403254
1126216800000|2005-09-08 22:00:00|637.76525|637.76525|640.58605|640.58605|641.732|641.732|637.76525|637.76525|39121112
1126476000000|2005-09-11 22:00:00|642.17275|642.17275|637.5008|637.5008|645.258|645.258|636.00225|636.00225|35439925
1126562400000|2005-09-12 22:00:00|637.3245|637.3245|635.2089|635.2089|638.64675|638.64675|633.7985|633.7985|32565861
1126648800000|2005-09-13 22:00:00|634.68|634.68|636.88375|636.88375|640.8505|640.8505|634.68|634.68|34375024
1126735200000|2005-09-14 22:00:00|637.3245|637.3245|636.00225|636.00225|639.969|639.969|635.5615|635.5615|28410929
1126821600000|2005-09-15 22:00:00|639.969|639.969|642.17275|642.17275|642.17275|642.17275|637.3245|637.3245|98442673
1127080800000|2005-09-18 22:00:00|639.52825|639.52825|637.23635|637.23635|639.969|639.969|636.00225|636.00225|35834772
1127167200000|2005-09-19 22:00:00|637.3245|637.3245|636.17855|636.17855|638.64675|638.64675|634.23925|634.23925|27245114
1127253600000|2005-09-20 22:00:00|634.23925|634.23925|635.5615|635.5615|636.88375|636.88375|632.0355|632.0355|45650419
1127340000000|2005-09-21 22:00:00|633.35775|633.35775|635.12075|635.12075|635.5615|635.5615|631.59475|631.59475|34327624
1127426400000|2005-09-22 22:00:00|636.88375|636.88375|637.3245|637.3245|637.76525|637.76525|634.23925|634.23925|24945260
1127685600000|2005-09-25 22:00:00|639.0875|639.0875|641.2031|641.2031|642.17275|642.17275|638.206|638.206|33574915
1127772000000|2005-09-26 22:00:00|639.52825|639.52825|638.206|638.206|640.8505|640.8505|636.00225|636.00225|32736601
1127858400000|2005-09-27 22:00:00|637.3245|637.3245|638.206|638.206|639.969|639.969|635.12075|635.12075|36843684
1127944800000|2005-09-28 22:00:00|634.68|634.68|632.47625|632.47625|635.12075|635.12075|631.154|631.154|62946187
1128031200000|2005-09-29 22:00:00|633.35775|633.35775|631.6829|631.6829|634.68|634.68|629.391|629.391|45748414
1128290400000|2005-10-02 22:00:00|631.154|631.154|630.00805|630.00805|632.47625|632.47625|626.7465|626.7465|47237162
1128376800000|2005-10-03 22:00:00|630.2725|630.2725|617.5789|617.5789|630.71325|630.71325|614.4055|614.4055|130700018
1128463200000|2005-10-04 22:00:00|614.4055|614.4055|616.1685|616.1685|618.813|618.813|612.6425|612.6425|76029976
1128549600000|2005-10-05 22:00:00|615.287|615.287|610.1743|610.1743|616.60925|616.60925|608.67575|608.67575|74285809
1128636000000|2005-10-06 22:00:00|608.235|608.235|614.31735|614.31735|616.60925|616.60925|608.235|608.235|58219301
1128895200000|2005-10-09 22:00:00|617.05|617.05|610.96765|610.96765|618.813|618.813|609.55725|609.55725|42902878
1128981600000|2005-10-10 22:00:00|613.524|613.524|606.91275|606.91275|613.96475|613.96475|606.472|606.472|53523669
1129068000000|2005-10-11 22:00:00|603.8275|603.8275|605.14975|605.14975|611.761|611.761|603.8275|603.8275|49920181
1129154400000|2005-10-12 22:00:00|602.946|602.946|595.80585|595.80585|603.8275|603.8275|591.92725|591.92725|75765761
1129240800000|2005-10-13 22:00:00|597.657|597.657|598.80295|598.80295|607.3535|607.3535|595.45325|595.45325|66696381
1129500000000|2005-10-16 22:00:00|599.42|599.42|591.92725|591.92725|600.3015|600.3015|590.605|590.605|58055631
1129586400000|2005-10-17 22:00:00|591.04575|591.04575|587.69605|587.69605|593.2495|593.2495|585.75675|585.75675|53248315
1129672800000|2005-10-18 22:00:00|587.9605|587.9605|584.4345|584.4345|597.657|597.657|584.4345|584.4345|79939499
1129759200000|2005-10-19 22:00:00|591.92725|591.92725|583.11225|583.11225|596.33475|596.33475|580.9085|580.9085|49891143
1129845600000|2005-10-20 22:00:00|577.3825|577.3825|587.87235|587.87235|591.92725|591.92725|577.3825|577.3825|59092703
1130104800000|2005-10-23 22:00:00|588.842|588.842|594.57175|594.57175|595.894|595.894|583.553|583.553|38888949
1130191200000|2005-10-24 22:00:00|598.09775|598.09775|587.9605|587.9605|599.42|599.42|587.9605|587.9605|70394451
1130277600000|2005-10-25 22:00:00|587.9605|587.9605|583.553|583.553|589.7235|589.7235|577.3825|577.3825|59773992
1130364000000|2005-10-26 22:00:00|580.9085|580.9085|572.88685|572.88685|581.79|581.79|571.212|571.212|55860066
1130450400000|2005-10-27 22:00:00|573.8565|573.8565|577.5588|577.5588|584.4345|584.4345|572.0935|572.0935|50822399
1130713200000|2005-10-30 23:00:00|589.7235|589.7235|593.16135|593.16135|593.69025|593.69025|584.4345|584.4345|67576853
1130799600000|2005-10-31 23:00:00|591.4865|591.4865|587.7842|587.7842|596.33475|596.33475|586.1975|586.1975|19044849
1130886000000|2005-11-01 23:00:00|586.1975|586.1975|588.57755|588.57755|591.4865|591.4865|580.46775|580.46775|50469227
1130972400000|2005-11-02 23:00:00|590.605|590.605|586.0212|586.0212|591.4865|591.4865|583.553|583.553|66995174
1131058800000|2005-11-03 23:00:00|585.75675|585.75675|592.5443|592.5443|594.57175|594.57175|585.75675|585.75675|57342981
1131318000000|2005-11-06 23:00:00|592.80875|592.80875|600.38965|600.38965|602.50525|602.50525|592.80875|592.80875|43950989
1131404400000|2005-11-07 23:00:00|602.0645|602.0645|597.21625|597.21625|602.946|602.946|593.2495|593.2495|62676934
1131490800000|2005-11-08 23:00:00|597.21625|597.21625|594.131|594.131|601.183|601.183|592.80875|592.80875|50705144
1131577200000|2005-11-09 23:00:00|595.45325|595.45325|592.368|592.368|599.42|599.42|591.4865|591.4865|42461310
1131663600000|2005-11-10 23:00:00|596.7755|596.7755|596.51105|596.51105|598.09775|598.09775|592.368|592.368|117274640
1131922800000|2005-11-13 23:00:00|597.21625|597.21625|601.7119|601.7119|605.14975|605.14975|595.0125|595.0125|189152140
1132009200000|2005-11-14 23:00:00|600.3015|600.3015|605.14975|605.14975|606.91275|606.91275|600.3015|600.3015|157140830
1132095600000|2005-11-15 23:00:00|604.26825|604.26825|603.2986|603.2986|607.3535|607.3535|600.74225|600.74225|73133543
1132182000000|2005-11-16 23:00:00|605.14975|605.14975|605.14975|605.14975|606.91275|606.91275|602.946|602.946|35890279
1132268400000|2005-11-17 23:00:00|608.235|608.235|605.14975|605.14975|608.235|608.235|600.3015|600.3015|45962389
1132527600000|2005-11-20 23:00:00|587.9605|587.9605|583.11225|583.11225|589.7235|589.7235|578.70475|578.70475|48298086
1132614000000|2005-11-21 23:00:00|581.79|581.79|576.76545|576.76545|584.87525|584.87525|575.17875|575.17875|181578280
1132700400000|2005-11-22 23:00:00|579.1455|579.1455|585.4923|585.4923|586.1975|586.1975|576.501|576.501|104716051
1132786800000|2005-11-23 23:00:00|583.99375|583.99375|587.9605|587.9605|590.16425|590.16425|582.6715|582.6715|72952571
1132873200000|2005-11-24 23:00:00|587.9605|587.9605|587.9605|587.9605|589.7235|589.7235|584.4345|584.4345|64932536
1133132400000|2005-11-27 23:00:00|588.842|588.842|585.4923|585.4923|589.28275|589.28275|582.6715|582.6715|40599619
1133218800000|2005-11-28 23:00:00|586.63825|586.63825|593.0732|593.0732|595.0125|595.0125|585.316|585.316|55462871
1133305200000|2005-11-29 23:00:00|593.69025|593.69025|588.842|588.842|593.69025|593.69025|587.51975|587.51975|35465756
1133391600000|2005-11-30 23:00:00|587.9605|587.9605|590.605|590.605|591.04575|591.04575|587.51975|587.51975|33245880
1133478000000|2005-12-01 23:00:00|591.4865|591.4865|591.6628|591.6628|593.2495|593.2495|588.842|588.842|62921380
1133737200000|2005-12-04 23:00:00|593.2495|593.2495|589.7235|589.7235|593.69025|593.69025|586.63825|586.63825|70524206
1133823600000|2005-12-05 23:00:00|590.605|590.605|599.86075|599.86075|601.62375|601.62375|590.605|590.605|79072604
1133910000000|2005-12-06 23:00:00|602.0645|602.0645|598.97925|598.97925|605.5905|605.5905|596.33475|596.33475|58263123
1133996400000|2005-12-07 23:00:00|595.894|595.894|600.3015|600.3015|600.3015|600.3015|595.45325|595.45325|26567205
1134082800000|2005-12-08 23:00:00|598.09775|598.09775|595.45325|595.45325|598.5385|598.5385|592.80875|592.80875|38349964
1134342000000|2005-12-11 23:00:00|595.45325|595.45325|595.45325|595.45325|598.09775|598.09775|593.2495|593.2495|43663190
1134428400000|2005-12-12 23:00:00|594.57175|594.57175|599.42|599.42|600.74225|600.74225|593.69025|593.69025|49465258
1134514800000|2005-12-13 23:00:00|600.3015|600.3015|598.97925|598.97925|601.183|601.183|597.657|597.657|62700290
1134601200000|2005-12-14 23:00:00|598.5385|598.5385|596.7755|596.7755|601.183|601.183|595.0125|595.0125|40639263
1134687600000|2005-12-15 23:00:00|595.45325|595.45325|599.42|599.42|601.183|601.183|595.0125|595.0125|78955109
1134946800000|2005-12-18 23:00:00|599.42|599.42|590.7813|590.7813|599.86075|599.86075|587.51975|587.51975|54637511
1135033200000|2005-12-19 23:00:00|590.605|590.605|597.03995|597.03995|598.5385|598.5385|588.40125|588.40125|58811607
1135119600000|2005-12-20 23:00:00|598.97925|598.97925|599.50815|599.50815|600.3015|600.3015|597.21625|597.21625|30679221
1135206000000|2005-12-21 23:00:00|598.5385|598.5385|600.74225|600.74225|600.74225|600.74225|598.5385|598.5385|20586473
1135292400000|2005-12-22 23:00:00|601.183|601.183|594.57175|594.57175|602.50525|602.50525|593.69025|593.69025|41091874
1135638000000|2005-12-26 23:00:00|595.45325|595.45325|594.92435|594.92435|598.09775|598.09775|594.57175|594.57175|22090875
1135724400000|2005-12-27 23:00:00|594.57175|594.57175|588.842|588.842|596.33475|596.33475|588.842|588.842|35619363
1135810800000|2005-12-28 23:00:00|589.28275|589.28275|588.842|588.842|591.92725|591.92725|588.842|588.842|22424062
1135897200000|2005-12-29 23:00:00|588.842|588.842|584.6108|584.6108|589.28275|589.28275|582.6715|582.6715|30693352
1136156400000|2006-01-01 23:00:00|585.316|585.316|589.45905|589.45905|591.4865|591.4865|584.4345|584.4345|20005462
1136242800000|2006-01-02 23:00:00|591.04575|591.04575|588.40125|588.40125|592.368|592.368|586.1975|586.1975|33805203
1136329200000|2006-01-03 23:00:00|590.605|590.605|592.8969|592.8969|594.131|594.131|589.7235|589.7235|42892181
1136415600000|2006-01-04 23:00:00|592.80875|592.80875|594.74805|594.74805|597.657|597.657|591.4865|591.4865|40200693
1136502000000|2006-01-05 23:00:00|594.57175|594.57175|596.5992|596.5992|596.7755|596.7755|593.2495|593.2495|15998028
1136761200000|2006-01-08 23:00:00|597.657|597.657|591.04575|591.04575|597.657|597.657|590.16425|590.16425|47022963
1136847600000|2006-01-09 23:00:00|592.80875|592.80875|590.7813|590.7813|592.80875|592.80875|589.28275|589.28275|38861233
1136934000000|2006-01-10 23:00:00|591.92725|591.92725|592.1917|592.1917|594.57175|594.57175|589.7235|589.7235|44383506
1137020400000|2006-01-11 23:00:00|591.4865|591.4865|594.4836|594.4836|597.21625|597.21625|589.28275|589.28275|58278112
1137106800000|2006-01-12 23:00:00|592.80875|592.80875|596.9518|596.9518|599.42|599.42|592.80875|592.80875|54733484
1137366000000|2006-01-15 23:00:00|597.21625|597.21625|609.02835|609.02835|610.43875|610.43875|597.21625|597.21625|81360163
1137452400000|2006-01-16 23:00:00|606.91275|606.91275|604.79715|604.79715|609.998|609.998|602.946|602.946|51153638
1137538800000|2006-01-17 23:00:00|600.74225|600.74225|614.66995|614.66995|616.60925|616.60925|598.5385|598.5385|98259478
1137625200000|2006-01-18 23:00:00|616.60925|616.60925|617.49075|617.49075|619.25375|619.25375|614.4055|614.4055|83056615
1137711600000|2006-01-19 23:00:00|617.05|617.05|609.73355|609.73355|620.576|620.576|609.1165|609.1165|54318077
1137970800000|2006-01-22 23:00:00|606.03125|606.03125|609.998|609.998|612.20175|612.20175|603.8275|603.8275|33726076
1138057200000|2006-01-23 23:00:00|608.67575|608.67575|608.9402|608.9402|614.4055|614.4055|606.91275|606.91275|27053214
1138143600000|2006-01-24 23:00:00|611.761|611.761|608.7639|608.7639|611.761|611.761|602.946|602.946|37780598
1138230000000|2006-01-25 23:00:00|609.55725|609.55725|610.43875|610.43875|613.96475|613.96475|607.79425|607.79425|37694714
1138316400000|2006-01-26 23:00:00|610.43875|610.43875|615.55145|615.55145|615.72775|615.72775|608.67575|608.67575|34491407
1138575600000|2006-01-29 23:00:00|614.4055|614.4055|612.8188|612.8188|615.72775|615.72775|609.1165|609.1165|27576053
1138662000000|2006-01-30 23:00:00|612.6425|612.6425|613.96475|613.96475|615.287|615.287|609.998|609.998|34669640
1138748400000|2006-01-31 23:00:00|609.998|609.998|614.14105|614.14105|615.287|615.287|609.998|609.998|36062703
1138834800000|2006-02-01 23:00:00|612.6425|612.6425|613.7003|613.7003|618.37225|618.37225|610.8795|610.8795|50074990
1138921200000|2006-02-02 23:00:00|613.524|613.524|608.32315|608.32315|615.287|615.287|602.0645|602.0645|62851094
1139180400000|2006-02-05 23:00:00|608.235|608.235|607.7061|607.7061|611.761|611.761|606.91275|606.91275|32225372
1139266800000|2006-02-06 23:00:00|609.1165|609.1165|604.79715|604.79715|610.43875|610.43875|601.62375|601.62375|40704091
1139353200000|2006-02-07 23:00:00|603.38675|603.38675|607.7061|607.7061|609.55725|609.55725|601.62375|601.62375|39089965
1139439600000|2006-02-08 23:00:00|608.235|608.235|606.03125|606.03125|609.55725|609.55725|603.8275|603.8275|39614122
1139526000000|2006-02-09 23:00:00|605.5905|605.5905|605.32605|605.32605|608.67575|608.67575|603.8275|603.8275|39377516
1139785200000|2006-02-12 23:00:00|605.14975|605.14975|608.67575|608.67575|608.67575|608.67575|603.8275|603.8275|22678747
1139871600000|2006-02-13 23:00:00|606.91275|606.91275|607.0009|607.0009|607.79425|607.79425|603.8275|603.8275|33793272
1139958000000|2006-02-14 23:00:00|607.3535|607.3535|609.8217|609.8217|610.8795|610.8795|605.14975|605.14975|48985871
1140044400000|2006-02-15 23:00:00|609.998|609.998|608.32315|608.32315|611.32025|611.32025|606.472|606.472|41044557
1140130800000|2006-02-16 23:00:00|610.43875|610.43875|607.5298|607.5298|610.43875|610.43875|606.472|606.472|35676794
1140390000000|2006-02-19 23:00:00|606.91275|606.91275|607.3535|607.3535|608.235|608.235|604.709|604.709|25364045
1140476400000|2006-02-20 23:00:00|608.235|608.235|618.19595|618.19595|625.42425|625.42425|607.3535|607.3535|117612406
1140562800000|2006-02-21 23:00:00|622.339|622.339|633.71035|633.71035|636.88375|636.88375|621.4575|621.4575|132970174
1140649200000|2006-02-22 23:00:00|633.35775|633.35775|633.18145|633.18145|641.29125|641.29125|631.154|631.154|95998661
1140735600000|2006-02-23 23:00:00|631.154|631.154|628.77395|628.77395|631.154|631.154|622.77975|622.77975|70834960
1140994800000|2006-02-26 23:00:00|625.865|625.865|622.42715|622.42715|629.391|629.391|618.813|618.813|57732844
1141081200000|2006-02-27 23:00:00|624.102|624.102|614.5818|614.5818|627.18725|627.18725|613.524|613.524|69811355
1141167600000|2006-02-28 23:00:00|616.1685|616.1685|619.25375|619.25375|620.13525|620.13525|610.43875|610.43875|44658496
1141254000000|2006-03-01 23:00:00|623.2205|623.2205|608.4113|608.4113|623.2205|623.2205|606.91275|606.91275|55168409
1141340400000|2006-03-02 23:00:00|613.524|613.524|608.5876|608.5876|613.524|613.524|605.5905|605.5905|38452792
1141599600000|2006-03-05 23:00:00|609.1165|609.1165|607.08905|607.08905|611.32025|611.32025|606.03125|606.03125|32849474
1141686000000|2006-03-06 23:00:00|607.3535|607.3535|608.5876|608.5876|613.08325|613.08325|605.5905|605.5905|44787725
1141772400000|2006-03-07 23:00:00|609.1165|609.1165|604.09195|604.09195|610.43875|610.43875|599.86075|599.86075|55622475
1141858800000|2006-03-08 23:00:00|605.14975|605.14975|607.5298|607.5298|610.43875|610.43875|600.74225|600.74225|50840190
1141945200000|2006-03-09 23:00:00|607.3535|607.3535|614.0529|614.0529|616.1685|616.1685|606.03125|606.03125|53485695
1142204400000|2006-03-12 23:00:00|616.60925|616.60925|613.25955|613.25955|621.01675|621.01675|612.20175|612.20175|47027157
1142290800000|2006-03-13 23:00:00|611.761|611.761|618.90115|618.90115|620.13525|620.13525|608.235|608.235|49460366
1142377200000|2006-03-14 23:00:00|619.25375|619.25375|616.78555|616.78555|621.4575|621.4575|614.4055|614.4055|54068498
1142463600000|2006-03-15 23:00:00|616.60925|616.60925|618.813|618.813|619.25375|619.25375|614.84625|614.84625|40876633
1142550000000|2006-03-16 23:00:00|619.6945|619.6945|616.3448|616.3448|622.339|622.339|614.4055|614.4055|62659323
1142809200000|2006-03-19 23:00:00|620.576|620.576|617.84335|617.84335|620.576|620.576|613.96475|613.96475|36587565
1142895600000|2006-03-20 23:00:00|619.25375|619.25375|622.6916|622.6916|623.66125|623.66125|614.84625|614.84625|50974468
1142982000000|2006-03-21 23:00:00|619.25375|619.25375|623.48495|623.48495|624.102|624.102|617.9315|617.9315|39470698
1143068400000|2006-03-22 23:00:00|626.30575|626.30575|618.9893|618.9893|628.95025|628.95025|617.05|617.05|54693656
1143154800000|2006-03-23 23:00:00|618.37225|618.37225|620.48785|620.48785|622.77975|622.77975|614.4055|614.4055|41289917
1143410400000|2006-03-26 22:00:00|622.339|622.339|612.6425|612.6425|622.339|622.339|612.6425|612.6425|29958836
1143496800000|2006-03-27 22:00:00|614.4055|614.4055|610.26245|610.26245|615.72775|615.72775|609.998|609.998|30401455
1143583200000|2006-03-28 22:00:00|613.08325|613.08325|613.8766|613.8766|615.72775|615.72775|609.998|609.998|21796659
1143669600000|2006-03-29 22:00:00|614.4055|614.4055|617.9315|617.9315|618.813|618.813|612.20175|612.20175|24734922
1143756000000|2006-03-30 22:00:00|615.287|615.287|615.287|615.287|618.37225|618.37225|612.6425|612.6425|28372509
1144015200000|2006-04-02 22:00:00|617.05|617.05|616.1685|616.1685|617.9315|617.9315|613.08325|613.08325|25483160
1144101600000|2006-04-03 22:00:00|616.1685|616.1685|611.761|611.761|616.1685|616.1685|610.8795|610.8795|33960897
1144188000000|2006-04-04 22:00:00|612.20175|612.20175|616.60925|616.60925|616.60925|616.60925|609.1165|609.1165|40849843
1144274400000|2006-04-05 22:00:00|615.287|615.287|613.25955|613.25955|616.60925|616.60925|611.32025|611.32025|23712547
1144360800000|2006-04-06 22:00:00|612.6425|612.6425|606.472|606.472|613.524|613.524|604.26825|604.26825|36789047
1144620000000|2006-04-09 22:00:00|606.91275|606.91275|608.5876|608.5876|611.761|611.761|602.0645|602.0645|28085788
1144706400000|2006-04-10 22:00:00|604.26825|604.26825|599.42|599.42|606.472|606.472|596.7755|596.7755|41866104
1144792800000|2006-04-11 22:00:00|599.42|599.42|597.4807|597.4807|599.42|599.42|590.605|590.605|39091546
1144879200000|2006-04-12 22:00:00|599.42|599.42|594.131|594.131|599.42|599.42|591.4865|591.4865|30584003
1145311200000|2006-04-17 22:00:00|594.131|594.131|590.16425|590.16425|594.131|594.131|586.1975|586.1975|40693263
1145397600000|2006-04-18 22:00:00|594.57175|594.57175|598.3622|598.3622|598.5385|598.5385|592.80875|592.80875|36717360
1145484000000|2006-04-19 22:00:00|596.7755|596.7755|606.73645|606.73645|610.8795|610.8795|596.7755|596.7755|49857402
1145570400000|2006-04-20 22:00:00|606.03125|606.03125|611.2321|611.2321|611.761|611.761|606.03125|606.03125|38134692
1145829600000|2006-04-23 22:00:00|609.998|609.998|608.67575|608.67575|611.761|611.761|606.03125|606.03125|21311908
1145916000000|2006-04-24 22:00:00|608.67575|608.67575|608.14685|608.14685|611.32025|611.32025|607.3535|607.3535|20144293
1146002400000|2006-04-25 22:00:00|608.235|608.235|609.998|609.998|610.8795|610.8795|605.5905|605.5905|25730952
1146088800000|2006-04-26 22:00:00|610.8795|610.8795|604.44455|604.44455|610.8795|610.8795|598.09775|598.09775|48040521
1146175200000|2006-04-27 22:00:00|603.38675|603.38675|604.3564|604.3564|609.55725|609.55725|597.657|597.657|42388316
1146520800000|2006-05-01 22:00:00|604.26825|604.26825|610.43875|610.43875|611.761|611.761|602.946|602.946|33258437
1146607200000|2006-05-02 22:00:00|611.761|611.761|608.32315|608.32315|613.524|613.524|607.3535|607.3535|33485677
1146693600000|2006-05-03 22:00:00|609.998|609.998|612.1136|612.1136|612.20175|612.20175|607.3535|607.3535|24826328
1146780000000|2006-05-04 22:00:00|613.524|613.524|613.61215|613.61215|613.96475|613.96475|609.1165|609.1165|25222376
1147039200000|2006-05-07 22:00:00|615.287|615.287|614.0529|614.0529|616.1685|616.1685|612.20175|612.20175|25617482
1147125600000|2006-05-08 22:00:00|613.524|613.524|615.1107|615.1107|615.287|615.287|609.998|609.998|23751742
1147212000000|2006-05-09 22:00:00|613.524|613.524|614.2292|614.2292|617.05|617.05|613.08325|613.08325|37019134
1147298400000|2006-05-10 22:00:00|614.4055|614.4055|609.90985|609.90985|616.1685|616.1685|609.1165|609.1165|28376026
1147384800000|2006-05-11 22:00:00|608.235|608.235|603.56305|603.56305|608.67575|608.67575|599.86075|599.86075|43329894
1147644000000|2006-05-14 22:00:00|601.183|601.183|604.709|604.709|607.79425|607.79425|596.7755|596.7755|36941629
1147730400000|2006-05-15 22:00:00|605.5905|605.5905|608.4113|608.4113|613.96475|613.96475|603.8275|603.8275|41081296
1147816800000|2006-05-16 22:00:00|609.998|609.998|593.2495|593.2495|610.8795|610.8795|593.2495|593.2495|42781923
1147903200000|2006-05-17 22:00:00|595.45325|595.45325|594.8362|594.8362|602.50525|602.50525|593.69025|593.69025|47819345
1147989600000|2006-05-18 22:00:00|592.80875|592.80875|591.92725|591.92725|598.09775|598.09775|589.7235|589.7235|40202190
1148248800000|2006-05-21 22:00:00|592.80875|592.80875|593.2495|593.2495|602.0645|602.0645|589.28275|589.28275|56106235
1148335200000|2006-05-22 22:00:00|598.5385|598.5385|603.38675|603.38675|605.14975|605.14975|595.894|595.894|55935042
1148421600000|2006-05-23 22:00:00|599.42|599.42|604.709|604.709|608.235|608.235|598.97925|598.97925|57009415
1148508000000|2006-05-24 22:00:00|606.91275|606.91275|611.9373|611.9373|613.96475|613.96475|606.472|606.472|51827690
1148594400000|2006-05-25 22:00:00|613.96475|613.96475|613.43585|613.43585|614.84625|614.84625|609.1165|609.1165|33966399
1148853600000|2006-05-28 22:00:00|612.6425|612.6425|613.524|613.524|613.524|613.524|609.998|609.998|15618224
1148940000000|2006-05-29 22:00:00|612.6425|612.6425|604.26825|604.26825|613.08325|613.08325|603.38675|603.38675|47758251
1149026400000|2006-05-30 22:00:00|603.8275|603.8275|613.08325|613.08325|615.72775|615.72775|602.0645|602.0645|58091077
1149112800000|2006-05-31 22:00:00|613.08325|613.08325|615.287|615.287|615.72775|615.72775|607.79425|607.79425|37756429
1149199200000|2006-06-01 22:00:00|616.1685|616.1685|617.5789|617.5789|624.54275|624.54275|615.72775|615.72775|49027359
1149458400000|2006-06-04 22:00:00|617.49075|617.49075|616.78555|616.78555|618.37225|618.37225|612.6425|612.6425|64765118
1149544800000|2006-06-05 22:00:00|611.761|611.761|622.339|622.339|627.628|627.628|611.761|611.761|134343141
1149631200000|2006-06-06 22:00:00|628.06875|628.06875|627.628|627.628|632.917|632.917|621.4575|621.4575|147903878
1149717600000|2006-06-07 22:00:00|615.287|615.287|624.71905|624.71905|629.83175|629.83175|615.287|615.287|154949136
1149804000000|2006-06-08 22:00:00|627.628|627.628|626.65835|626.65835|628.5095|628.5095|621.89825|621.89825|68817479
1150063200000|2006-06-11 22:00:00|625.865|625.865|621.89825|621.89825|628.06875|628.06875|621.89825|621.89825|115629640
1150149600000|2006-06-12 22:00:00|617.05|617.05|612.37805|612.37805|621.89825|621.89825|610.43875|610.43875|110251862
1150236000000|2006-06-13 22:00:00|614.4055|614.4055|617.05|617.05|621.01675|621.01675|609.998|609.998|70539933
1150322400000|2006-06-14 22:00:00|618.37225|618.37225|616.43295|616.43295|618.813|618.813|612.6425|612.6425|91647226
1150408800000|2006-06-15 22:00:00|620.576|620.576|616.43295|616.43295|620.576|620.576|613.08325|613.08325|123975852
1150668000000|2006-06-18 22:00:00|582.6715|582.6715|581.9663|581.9663|586.1975|586.1975|580.027|580.027|46211342
1150754400000|2006-06-19 22:00:00|580.46775|580.46775|576.501|576.501|580.9085|580.9085|572.0935|572.0935|119861437
1150840800000|2006-06-20 22:00:00|575.6195|575.6195|580.9085|580.9085|581.34925|581.34925|571.65275|571.65275|84996940
1150927200000|2006-06-21 22:00:00|583.11225|583.11225|579.8507|579.8507|583.99375|583.99375|577.3825|577.3825|69073660
1151013600000|2006-06-22 22:00:00|580.46775|580.46775|585.93305|585.93305|588.842|588.842|579.58625|579.58625|122975636
1151272800000|2006-06-25 22:00:00|587.079|587.079|586.10935|586.10935|588.40125|588.40125|581.34925|581.34925|88804385
1151359200000|2006-06-26 22:00:00|587.079|587.079|579.58625|579.58625|587.079|587.079|576.06025|576.06025|135654359
1151445600000|2006-06-27 22:00:00|577.3825|577.3825|578.70475|578.70475|580.46775|580.46775|575.6195|575.6195|28508064
1151532000000|2006-06-28 22:00:00|581.79|581.79|587.9605|587.9605|587.9605|587.9605|580.027|580.027|30272433
1151618400000|2006-06-29 22:00:00|591.04575|591.04575|594.21915|594.21915|595.0125|595.0125|587.9605|587.9605|29476343
1151877600000|2006-07-02 22:00:00|595.45325|595.45325|595.5414|595.5414|596.7755|596.7755|591.04575|591.04575|29792763
1151964000000|2006-07-03 22:00:00|596.7755|596.7755|600.56595|600.56595|608.67575|608.67575|596.7755|596.7755|46657133
1152050400000|2006-07-04 22:00:00|599.42|599.42|599.42|599.42|603.8275|603.8275|597.657|597.657|26415760
1152136800000|2006-07-05 22:00:00|599.86075|599.86075|602.68155|602.68155|604.709|604.709|598.5385|598.5385|30036403
1152223200000|2006-07-06 22:00:00|602.50525|602.50525|603.38675|603.38675|603.8275|603.8275|598.97925|598.97925|32479722
1152482400000|2006-07-09 22:00:00|602.0645|602.0645|603.8275|603.8275|607.3535|607.3535|599.86075|599.86075|18837589
1152568800000|2006-07-10 22:00:00|602.50525|602.50525|600.3015|600.3015|606.472|606.472|599.86075|599.86075|19552217
1152655200000|2006-07-11 22:00:00|602.0645|602.0645|603.38675|603.38675|604.709|604.709|600.74225|600.74225|20401127
1152741600000|2006-07-12 22:00:00|602.0645|602.0645|593.69025|593.69025|602.0645|602.0645|592.368|592.368|27981262
1152828000000|2006-07-13 22:00:00|591.92725|591.92725|585.316|585.316|594.131|594.131|584.87525|584.87525|25205460
1153087200000|2006-07-16 22:00:00|584.4345|584.4345|592.8969|592.8969|596.7755|596.7755|582.6715|582.6715|30050836
1153173600000|2006-07-17 22:00:00|593.2495|593.2495|596.4229|596.4229|598.97925|598.97925|591.92725|591.92725|26426915
1153260000000|2006-07-18 22:00:00|596.7755|596.7755|605.5905|605.5905|605.5905|605.5905|591.92725|591.92725|28306403
1153346400000|2006-07-19 22:00:00|605.14975|605.14975|601.0067|601.0067|605.14975|605.14975|598.5385|598.5385|29670309
1153432800000|2006-07-20 22:00:00|597.657|597.657|600.4778|600.4778|603.8275|603.8275|597.21625|597.21625|33129989
1153692000000|2006-07-23 22:00:00|599.42|599.42|606.472|606.472|606.472|606.472|599.42|599.42|28623287
1153778400000|2006-07-24 22:00:00|606.472|606.472|603.38675|603.38675|606.472|606.472|600.3015|600.3015|26381952
1153864800000|2006-07-25 22:00:00|604.26825|604.26825|604.3564|604.3564|605.5905|605.5905|600.74225|600.74225|19509744
1153951200000|2006-07-26 22:00:00|605.14975|605.14975|608.67575|608.67575|608.67575|608.67575|603.38675|603.38675|24615158
1154037600000|2006-07-27 22:00:00|607.3535|607.3535|611.32025|611.32025|612.20175|612.20175|605.5905|605.5905|23862365
1154296800000|2006-07-30 22:00:00|609.998|609.998|609.1165|609.1165|612.20175|612.20175|607.79425|607.79425|20281242
1154383200000|2006-07-31 22:00:00|608.235|608.235|602.946|602.946|610.8795|610.8795|601.183|601.183|27506128
1154469600000|2006-08-01 22:00:00|604.709|604.709|612.6425|612.6425|612.6425|612.6425|603.8275|603.8275|26532679
1154556000000|2006-08-02 22:00:00|612.20175|612.20175|611.14395|611.14395|614.84625|614.84625|610.43875|610.43875|34991610
1154642400000|2006-08-03 22:00:00|612.6425|612.6425|616.1685|616.1685|616.1685|616.1685|610.43875|610.43875|29691140
1154901600000|2006-08-06 22:00:00|612.20175|612.20175|609.1165|609.1165|613.08325|613.08325|608.235|608.235|20871709
1154988000000|2006-08-07 22:00:00|610.43875|610.43875|608.67575|608.67575|613.524|613.524|606.472|606.472|27255673
1155074400000|2006-08-08 22:00:00|609.1165|609.1165|609.55725|609.55725|609.998|609.998|603.38675|603.38675|27469941
1155160800000|2006-08-09 22:00:00|606.03125|606.03125|608.235|608.235|609.1165|609.1165|601.183|601.183|31390775
1155247200000|2006-08-10 22:00:00|608.67575|608.67575|607.79425|607.79425|611.761|611.761|606.91275|606.91275|19679825
1155506400000|2006-08-13 22:00:00|609.998|609.998|613.524|613.524|613.524|613.524|608.67575|608.67575|10804951
1155679200000|2006-08-15 22:00:00|617.05|617.05|619.60635|619.60635|619.6945|619.6945|614.4055|614.4055|31434047
1155765600000|2006-08-16 22:00:00|618.813|618.813|616.60925|616.60925|619.6945|619.6945|614.84625|614.84625|27365344
1155852000000|2006-08-17 22:00:00|617.05|617.05|616.3448|616.3448|618.37225|618.37225|614.4055|614.4055|19594452
1156111200000|2006-08-20 22:00:00|616.60925|616.60925|616.5211|616.5211|619.25375|619.25375|615.287|615.287|21428604
1156197600000|2006-08-21 22:00:00|617.9315|617.9315|618.37225|618.37225|619.6945|619.6945|613.96475|613.96475|24742558
1156284000000|2006-08-22 22:00:00|617.05|617.05|614.84625|614.84625|617.05|617.05|612.20175|612.20175|26278315
1156370400000|2006-08-23 22:00:00|615.287|615.287|614.84625|614.84625|615.72775|615.72775|612.6425|612.6425|19610655
1156456800000|2006-08-24 22:00:00|614.4055|614.4055|613.8766|613.8766|614.4055|614.4055|609.998|609.998|18479947
1156716000000|2006-08-27 22:00:00|612.6425|612.6425|616.60925|616.60925|616.60925|616.60925|610.43875|610.43875|13153366
1156802400000|2006-08-28 22:00:00|616.1685|616.1685|612.90695|612.90695|617.05|617.05|609.1165|609.1165|30157489
1156888800000|2006-08-29 22:00:00|613.08325|613.08325|614.84625|614.84625|615.287|615.287|612.20175|612.20175|18912100
1156975200000|2006-08-30 22:00:00|616.60925|616.60925|614.49365|614.49365|616.60925|616.60925|611.761|611.761|23780491
1157061600000|2006-08-31 22:00:00|614.84625|614.84625|616.25665|616.25665|616.60925|616.60925|614.4055|614.4055|18788372
1157320800000|2006-09-03 22:00:00|617.05|617.05|615.8159|615.8159|617.05|617.05|614.84625|614.84625|19325701
1157407200000|2006-09-04 22:00:00|617.9315|617.9315|618.813|618.813|623.2205|623.2205|616.1685|616.1685|35099793
1157493600000|2006-09-05 22:00:00|619.25375|619.25375|616.3448|616.3448|624.9835|624.9835|616.1685|616.1685|36138281
1157580000000|2006-09-06 22:00:00|619.25375|619.25375|625.77685|625.77685|631.154|631.154|617.9315|617.9315|81175494
1157666400000|2006-09-07 22:00:00|628.06875|628.06875|625.1598|625.1598|631.154|631.154|624.102|624.102|40980993
1157925600000|2006-09-10 22:00:00|623.66125|623.66125|623.66125|623.66125|626.30575|626.30575|620.13525|620.13525|26566402
1158012000000|2006-09-11 22:00:00|623.66125|623.66125|628.42135|628.42135|629.391|629.391|621.4575|621.4575|30237134
1158098400000|2006-09-12 22:00:00|629.391|629.391|629.2147|629.2147|629.391|629.391|625.865|625.865|22837995
1158184800000|2006-09-13 22:00:00|627.628|627.628|627.18725|627.18725|629.83175|629.83175|625.865|625.865|28893650
1158271200000|2006-09-14 22:00:00|626.30575|626.30575|628.77395|628.77395|629.83175|629.83175|624.102|624.102|61379669
1158530400000|2006-09-17 22:00:00|628.95025|628.95025|630.18435|630.18435|631.154|631.154|627.628|627.628|23970748
1158616800000|2006-09-18 22:00:00|629.83175|629.83175|627.9806|627.9806|632.47625|632.47625|625.865|625.865|38560609
1158703200000|2006-09-19 22:00:00|627.18725|627.18725|631.154|631.154|632.47625|632.47625|625.42425|625.42425|34301348
1158789600000|2006-09-20 22:00:00|631.59475|631.59475|629.12655|629.12655|632.917|632.917|628.06875|628.06875|35360296
1158876000000|2006-09-21 22:00:00|627.628|627.628|624.8072|624.8072|628.5095|628.5095|623.66125|623.66125|25698043
1159135200000|2006-09-24 22:00:00|626.30575|626.30575|628.95025|628.95025|629.391|629.391|625.42425|625.42425|25394863
1159221600000|2006-09-25 22:00:00|630.2725|630.2725|630.71325|630.71325|631.59475|631.59475|627.628|627.628|31039644
1159308000000|2006-09-26 22:00:00|633.35775|633.35775|635.64965|635.64965|636.88375|636.88375|632.917|632.917|56971041
1159394400000|2006-09-27 22:00:00|636.88375|636.88375|635.3852|635.3852|636.88375|636.88375|633.35775|633.35775|34195815
1159480800000|2006-09-28 22:00:00|635.5615|635.5615|634.23925|634.23925|636.88375|636.88375|633.35775|633.35775|26105167
1159740000000|2006-10-01 22:00:00|635.5615|635.5615|635.47335|635.47335|636.443|636.443|633.7985|633.7985|23529651
1159826400000|2006-10-02 22:00:00|634.23925|634.23925|633.0933|633.0933|635.12075|635.12075|631.154|631.154|26536558
1159912800000|2006-10-03 22:00:00|634.23925|634.23925|635.3852|635.3852|635.5615|635.5615|630.71325|630.71325|37834186
1159999200000|2006-10-04 22:00:00|636.88375|636.88375|635.82595|635.82595|637.76525|637.76525|633.35775|633.35775|38650712
1160085600000|2006-10-05 22:00:00|636.443|636.443|635.0326|635.0326|636.88375|636.88375|632.917|632.917|22192023
1160344800000|2006-10-08 22:00:00|635.12075|635.12075|634.5037|634.5037|635.12075|635.12075|632.47625|632.47625|23082890
1160431200000|2006-10-09 22:00:00|634.68|634.68|630.00805|630.00805|634.68|634.68|628.06875|628.06875|50295874
1160517600000|2006-10-10 22:00:00|628.5095|628.5095|630.36065|630.36065|631.154|631.154|628.06875|628.06875|40757249
1160604000000|2006-10-11 22:00:00|631.154|631.154|631.94735|631.94735|633.35775|633.35775|629.83175|629.83175|28352277
1160690400000|2006-10-12 22:00:00|631.154|631.154|630.88955|630.88955|633.35775|633.35775|630.71325|630.71325|22970813
1160949600000|2006-10-15 22:00:00|631.154|631.154|631.8592|631.8592|632.917|632.917|628.95025|628.95025|27555727
1161036000000|2006-10-16 22:00:00|630.71325|630.71325|633.2696|633.2696|636.443|636.443|630.2725|630.2725|51024696
1161122400000|2006-10-17 22:00:00|633.7985|633.7985|634.8563|634.8563|636.443|636.443|633.35775|633.35775|27894385
1161208800000|2006-10-18 22:00:00|633.35775|633.35775|634.06295|634.06295|636.00225|636.00225|632.917|632.917|21859065
1161295200000|2006-10-19 22:00:00|637.3245|637.3245|637.5008|637.5008|640.8505|640.8505|635.5615|635.5615|53782735
1161554400000|2006-10-22 22:00:00|638.206|638.206|640.6742|640.6742|642.17275|642.17275|637.76525|637.76525|30981159
1161640800000|2006-10-23 22:00:00|641.29125|641.29125|647.021|647.021|647.9025|647.9025|640.8505|640.8505|56006063
1161727200000|2006-10-24 22:00:00|646.58025|646.58025|653.63225|653.63225|659.362|659.362|646.1395|646.1395|90977209
1161813600000|2006-10-25 22:00:00|652.31|652.31|655.57155|655.57155|662.44725|662.44725|652.31|652.31|89875045
1161900000000|2006-10-26 22:00:00|656.7175|656.7175|660.86055|660.86055|664.21025|664.21025|656.7175|656.7175|62397391
1162162800000|2006-10-29 23:00:00|660.2435|660.2435|660.0672|660.0672|662.0065|662.0065|657.15825|657.15825|36890688
1162249200000|2006-10-30 23:00:00|660.2435|660.2435|662.888|662.888|662.888|662.888|659.80275|659.80275|33136432
1162335600000|2006-10-31 23:00:00|663.7695|663.7695|662.888|662.888|665.5325|665.5325|661.125|661.125|22267224
1162422000000|2006-11-01 23:00:00|662.0065|662.0065|662.97615|662.97615|665.97325|665.97325|660.68425|660.68425|74927069
1162508400000|2006-11-02 23:00:00|662.888|662.888|666.85475|666.85475|668.177|668.177|662.888|662.888|53745129
1162767600000|2006-11-05 23:00:00|669.94|669.94|674.43565|674.43565|676.55125|676.55125|669.49925|669.49925|86499640
1162854000000|2006-11-06 23:00:00|674.78825|674.78825|675.0527|675.0527|675.66975|675.66975|672.14375|672.14375|62302851
1162940400000|2006-11-07 23:00:00|673.466|673.466|678.49055|678.49055|679.19575|679.19575|673.02525|673.02525|70902409
1163026800000|2006-11-08 23:00:00|679.19575|679.19575|673.20155|673.20155|681.3995|681.3995|673.02525|673.02525|87253963
1163113200000|2006-11-09 23:00:00|672.5845|672.5845|685.71885|685.71885|688.01075|688.01075|672.5845|672.5845|134119359
1163372400000|2006-11-12 23:00:00|686.6885|686.6885|687.3937|687.3937|689.333|689.333|683.1625|683.1625|83087357
1163458800000|2006-11-13 23:00:00|687.57|687.57|685.2781|685.2781|688.89225|688.89225|683.1625|683.1625|188231786
1163545200000|2006-11-14 23:00:00|687.12925|687.12925|688.01075|688.01075|688.89225|688.89225|684.044|684.044|159351565
1163631600000|2006-11-15 23:00:00|686.6885|686.6885|690.30265|690.30265|691.53675|691.53675|686.6885|686.6885|155901613
1163718000000|2006-11-16 23:00:00|690.65525|690.65525|695.41535|695.41535|696.82575|696.82575|690.65525|690.65525|120543798
1163977200000|2006-11-19 23:00:00|679.19575|679.19575|683.60325|683.60325|684.9255|684.9255|676.1105|676.1105|72266136
1164063600000|2006-11-20 23:00:00|684.044|684.044|681.31135|681.31135|685.807|685.807|680.518|680.518|93978423
1164150000000|2006-11-21 23:00:00|683.1625|683.1625|680.25355|680.25355|684.48475|684.48475|678.31425|678.31425|70824015
1164236400000|2006-11-22 23:00:00|680.518|680.518|678.755|678.755|682.281|682.281|676.55125|676.55125|87871707
1164322800000|2006-11-23 23:00:00|677.43275|677.43275|676.02235|676.02235|678.31425|678.31425|669.94|669.94|59668353
1164582000000|2006-11-26 23:00:00|674.3475|674.3475|669.32295|669.32295|678.755|678.755|667.2955|667.2955|113669558
1164668400000|2006-11-27 23:00:00|666.85475|666.85475|663.68135|663.68135|669.0585|669.0585|661.56575|661.56575|102874173
1164754800000|2006-11-28 23:00:00|665.97325|665.97325|685.4544|685.4544|687.57|687.57|665.97325|665.97325|138843387
1164841200000|2006-11-29 23:00:00|686.6885|686.6885|679.01945|679.01945|688.89225|688.89225|675.66975|675.66975|65837595
1164927600000|2006-11-30 23:00:00|683.60325|683.60325|670.1163|670.1163|684.044|684.044|664.21025|664.21025|71127530
1165186800000|2006-12-03 23:00:00|673.466|673.466|676.4631|676.4631|676.992|676.992|667.2955|667.2955|60047880
1165273200000|2006-12-04 23:00:00|677.8735|677.8735|679.1076|679.1076|684.044|684.044|673.02525|673.02525|66022028
1165359600000|2006-12-05 23:00:00|681.3995|681.3995|683.77955|683.77955|684.044|684.044|673.90675|673.90675|71804718
1165446000000|2006-12-06 23:00:00|685.807|685.807|681.2232|681.2232|685.807|685.807|678.31425|678.31425|62740584
1165532400000|2006-12-07 23:00:00|679.6365|679.6365|684.9255|684.9255|686.24775|686.24775|679.6365|679.6365|32638508
1165791600000|2006-12-10 23:00:00|686.6885|686.6885|684.30845|684.30845|688.4515|688.4515|682.281|682.281|53484828
1165878000000|2006-12-11 23:00:00|684.044|684.044|689.333|689.333|689.333|689.333|681.3995|681.3995|57467325
1165964400000|2006-12-12 23:00:00|689.77375|689.77375|691.53675|691.53675|691.9775|691.9775|684.9255|684.9255|65073106
1166050800000|2006-12-13 23:00:00|692.859|692.859|691.71305|691.71305|693.7405|693.7405|688.4515|688.4515|54533407
1166137200000|2006-12-14 23:00:00|693.29975|693.29975|695.3272|695.3272|696.82575|696.82575|691.53675|691.53675|92367144
1166396400000|2006-12-17 23:00:00|695.5035|695.5035|694.35755|694.35755|695.94425|695.94425|690.65525|690.65525|34640116
1166482800000|2006-12-18 23:00:00|690.2145|690.2145|691.18415|691.18415|694.18125|694.18125|690.2145|690.2145|30622369
1166569200000|2006-12-19 23:00:00|693.7405|693.7405|690.5671|690.5671|696.385|696.385|689.77375|689.77375|45406608
1166655600000|2006-12-20 23:00:00|687.12925|687.12925|688.53965|688.53965|689.333|689.333|682.72175|682.72175|44210500
1166742000000|2006-12-21 23:00:00|688.4515|688.4515|680.42985|680.42985|688.4515|688.4515|680.07725|680.07725|25824559
1167174000000|2006-12-26 23:00:00|683.60325|683.60325|690.7434|690.7434|691.096|691.096|681.3995|681.3995|28822761
1167260400000|2006-12-27 23:00:00|690.65525|690.65525|689.06855|689.06855|693.7405|693.7405|687.57|687.57|21463885
1167346800000|2006-12-28 23:00:00|688.89225|688.89225|688.89225|688.89225|691.53675|691.53675|688.4515|688.4515|15498726
1167692400000|2007-01-01 23:00:00|696.385|696.385|692.77085|692.77085|696.385|696.385|691.096|691.096|29857404
1167778800000|2007-01-02 23:00:00|692.859|692.859|694.18125|694.18125|694.622|694.622|689.333|689.333|31971658
1167865200000|2007-01-03 23:00:00|691.096|691.096|690.7434|690.7434|691.9775|691.9775|686.6885|686.6885|34236191
1167951600000|2007-01-04 23:00:00|695.5035|695.5035|686.6885|686.6885|695.94425|695.94425|686.24775|686.24775|45735351
1168210800000|2007-01-07 23:00:00|687.12925|687.12925|680.3417|680.3417|688.89225|688.89225|679.19575|679.19575|46956731
1168297200000|2007-01-08 23:00:00|683.60325|683.60325|684.48475|684.48475|684.9255|684.9255|678.31425|678.31425|53738812
1168383600000|2007-01-09 23:00:00|680.95875|680.95875|675.0527|675.0527|680.95875|680.95875|674.78825|674.78825|42728262
1168470000000|2007-01-10 23:00:00|677.8735|677.8735|689.24485|689.24485|689.77375|689.77375|676.1105|676.1105|53979128
1168556400000|2007-01-11 23:00:00|688.89225|688.89225|689.42115|689.42115|693.29975|693.29975|686.6885|686.6885|44285065
1168815600000|2007-01-14 23:00:00|690.2145|690.2145|691.4486|691.4486|691.9775|691.9775|688.89225|688.89225|29360704
1168902000000|2007-01-15 23:00:00|690.65525|690.65525|692.24195|692.24195|693.7405|693.7405|689.77375|689.77375|40735747
1168988400000|2007-01-16 23:00:00|685.807|685.807|685.2781|685.2781|691.096|691.096|682.72175|682.72175|35370800
1169074800000|2007-01-17 23:00:00|688.4515|688.4515|687.65815|687.65815|692.41825|692.41825|686.24775|686.24775|42487056
1169161200000|2007-01-18 23:00:00|686.6885|686.6885|694.7983|694.7983|695.5035|695.5035|683.60325|683.60325|53895211
1169420400000|2007-01-21 23:00:00|694.622|694.622|701.40955|701.40955|705.64075|705.64075|693.7405|693.7405|90282748
1169506800000|2007-01-22 23:00:00|701.23325|701.23325|696.12055|696.12055|706.0815|706.0815|695.06275|695.06275|69329379
1169593200000|2007-01-23 23:00:00|699.0295|699.0295|710.75345|710.75345|711.3705|711.3705|697.70725|697.70725|86749524
1169679600000|2007-01-24 23:00:00|714.015|714.015|706.34595|706.34595|714.015|714.015|704.3185|704.3185|42973762
1169766000000|2007-01-25 23:00:00|703.437|703.437|707.1393|707.1393|709.6075|709.6075|701.674|701.674|53433878
1170025200000|2007-01-28 23:00:00|709.6075|709.6075|709.16675|709.16675|712.69275|712.69275|707.40375|707.40375|37684778
1170111600000|2007-01-29 23:00:00|708.726|708.726|712.69275|712.69275|713.1335|713.1335|705.64075|705.64075|47016966
1170198000000|2007-01-30 23:00:00|711.81125|711.81125|715.9543|715.9543|720.1855|720.1855|711.81125|711.81125|64831049
1170284400000|2007-01-31 23:00:00|721.9485|721.9485|720.44995|720.44995|727.67825|727.67825|718.4225|718.4225|77930106
1170370800000|2007-02-01 23:00:00|723.7115|723.7115|724.15225|724.15225|731.20425|731.20425|721.9485|721.9485|84435877
1170630000000|2007-02-04 23:00:00|722.83|722.83|723.1826|723.1826|726.356|726.356|720.62625|720.62625|43505264
1170716400000|2007-02-05 23:00:00|724.593|724.593|727.2375|727.2375|730.7635|730.7635|723.7115|723.7115|48103952
1170802800000|2007-02-06 23:00:00|729.44125|729.44125|739.31405|739.31405|740.01925|740.01925|727.67825|727.67825|66304705
1170889200000|2007-02-07 23:00:00|739.5785|739.5785|731.73315|731.73315|739.5785|739.5785|727.67825|727.67825|51406048
1170975600000|2007-02-08 23:00:00|732.5265|732.5265|731.8213|731.8213|735.171|735.171|729.0005|729.0005|30372789
1171234800000|2007-02-11 23:00:00|730.32275|730.32275|729.08865|729.08865|731.20425|731.20425|725.91525|725.91525|32720241
1171321200000|2007-02-12 23:00:00|730.7635|730.7635|730.85165|730.85165|732.96725|732.96725|728.55975|728.55975|33371641
1171407600000|2007-02-13 23:00:00|732.08575|732.08575|735.43545|735.43545|736.0525|736.0525|730.32275|730.32275|35217787
1171494000000|2007-02-14 23:00:00|734.73025|734.73025|737.90365|737.90365|739.13775|739.13775|734.73025|734.73025|35328905
1171580400000|2007-02-15 23:00:00|737.8155|737.8155|735.171|735.171|740.01925|740.01925|734.73025|734.73025|27878938
1171839600000|2007-02-18 23:00:00|735.171|735.171|735.171|735.171|736.0525|736.0525|731.645|731.645|19721117
1171926000000|2007-02-19 23:00:00|735.171|735.171|729.26495|729.26495|735.171|735.171|724.15225|724.15225|29517950
1172012400000|2007-02-20 23:00:00|730.7635|730.7635|721.2433|721.2433|732.08575|732.08575|721.067|721.067|35112561
1172098800000|2007-02-21 23:00:00|721.50775|721.50775|725.56265|725.56265|729.0005|729.0005|721.50775|721.50775|28118041
1172185200000|2007-02-22 23:00:00|725.91525|725.91525|727.5901|727.5901|727.67825|727.67825|720.62625|720.62625|25092311
1172444400000|2007-02-25 23:00:00|727.67825|727.67825|733.31985|733.31985|733.408|733.408|725.4745|725.4745|26989844
1172530800000|2007-02-26 23:00:00|730.7635|730.7635|715.33725|715.33725|730.7635|730.7635|714.8965|714.8965|61831116
1172617200000|2007-02-27 23:00:00|697.2665|697.2665|697.00205|697.00205|702.99625|702.99625|688.4515|688.4515|171114589
1172703600000|2007-02-28 23:00:00|693.7405|693.7405|687.7463|687.7463|705.2|705.2|679.19575|679.19575|105473717
1172790000000|2007-03-01 23:00:00|687.57|687.57|694.71015|694.71015|699.911|699.911|687.57|687.57|73317553
1173049200000|2007-03-04 23:00:00|691.096|691.096|698.94135|698.94135|704.75925|704.75925|691.096|691.096|101236487
1173135600000|2007-03-05 23:00:00|705.2|705.2|699.82285|699.82285|709.6075|709.6075|698.148|698.148|68197321
1173222000000|2007-03-06 23:00:00|704.75925|704.75925|711.28235|711.28235|714.015|714.015|699.47025|699.47025|77780294
1173308400000|2007-03-07 23:00:00|712.252|712.252|713.4861|713.4861|714.015|714.015|706.963|706.963|53379056
1173394800000|2007-03-08 23:00:00|711.81125|711.81125|713.75055|713.75055|714.015|714.015|707.40375|707.40375|43333787
1173654000000|2007-03-11 23:00:00|713.57425|713.57425|718.15805|718.15805|719.304|719.304|711.3705|711.3705|44210314
1173740400000|2007-03-12 23:00:00|718.86325|718.86325|708.46155|708.46155|722.83|722.83|706.963|706.963|55869402
1173826800000|2007-03-13 23:00:00|701.674|701.674|691.53675|691.53675|702.99625|702.99625|691.096|691.096|60558176
1173913200000|2007-03-14 23:00:00|703.87775|703.87775|695.41535|695.41535|703.87775|703.87775|688.01075|688.01075|52143674
1173999600000|2007-03-15 23:00:00|696.385|696.385|697.35465|697.35465|700.35175|700.35175|691.096|691.096|59159348
1174258800000|2007-03-18 23:00:00|699.911|699.911|704.23035|704.23035|704.75925|704.75925|696.385|696.385|43775606
1174345200000|2007-03-19 23:00:00|701.674|701.674|702.99625|702.99625|703.437|703.437|696.82575|696.82575|40522128
1174431600000|2007-03-20 23:00:00|703.437|703.437|697.88355|697.88355|703.437|703.437|695.94425|695.94425|39501191
1174518000000|2007-03-21 23:00:00|703.437|703.437|703.17255|703.17255|703.87775|703.87775|699.47025|699.47025|41269089
1174604400000|2007-03-22 23:00:00|700.7925|700.7925|695.1509|695.1509|701.674|701.674|691.9775|691.9775|94812910
1174860000000|2007-03-25 22:00:00|696.82575|696.82575|695.6798|695.6798|702.99625|702.99625|691.096|691.096|65952054
1174946400000|2007-03-26 22:00:00|702.99625|702.99625|691.6249|691.6249|702.99625|702.99625|691.096|691.096|39063657
1175032800000|2007-03-27 22:00:00|690.2145|690.2145|697.17835|697.17835|698.148|698.148|688.4515|688.4515|46832410
1175119200000|2007-03-28 22:00:00|698.148|698.148|705.2|705.2|706.52225|706.52225|697.70725|697.70725|41195784
1175205600000|2007-03-29 22:00:00|705.2|705.2|706.0815|706.0815|712.69275|712.69275|702.99625|702.99625|41759646
1175464800000|2007-04-01 22:00:00|706.52225|706.52225|714.3676|714.3676|719.74475|719.74475|703.437|703.437|66257614
1175551200000|2007-04-02 22:00:00|731.645|731.645|724.593|724.593|739.5785|739.5785|718.4225|718.4225|119638662
1175637600000|2007-04-03 22:00:00|730.32275|730.32275|725.38635|725.38635|733.84875|733.84875|719.74475|719.74475|63531345
1175724000000|2007-04-04 22:00:00|727.2375|727.2375|729.79385|729.79385|730.7635|730.7635|725.4745|725.4745|30652739
1176156000000|2007-04-09 22:00:00|731.645|731.645|732.7028|732.7028|734.2895|734.2895|729.44125|729.44125|43464233
1176242400000|2007-04-10 22:00:00|731.645|731.645|718.7751|718.7751|732.5265|732.5265|717.10025|717.10025|62307867
1176328800000|2007-04-11 22:00:00|717.10025|717.10025|720.97885|720.97885|722.83|722.83|715.778|715.778|39565860
1176415200000|2007-04-12 22:00:00|722.38925|722.38925|722.56555|722.56555|726.356|726.356|719.74475|719.74475|36317158
1176674400000|2007-04-15 22:00:00|722.38925|722.38925|728.4716|728.4716|728.55975|728.55975|721.067|721.067|36417815
1176760800000|2007-04-16 22:00:00|725.4745|725.4745|737.02215|737.02215|738.697|738.697|725.4745|725.4745|64008310
1176847200000|2007-04-17 22:00:00|740.46|740.46|743.6334|743.6334|748.3935|748.3935|739.13775|739.13775|72826361
1176933600000|2007-04-18 22:00:00|737.8155|737.8155|739.5785|739.5785|741.3415|741.3415|733.408|733.408|42216156
1177020000000|2007-04-19 22:00:00|744.8675|744.8675|741.60595|741.60595|746.6305|746.6305|737.8155|737.8155|45065458
1177279200000|2007-04-22 22:00:00|742.223|742.223|739.49035|739.49035|743.1045|743.1045|738.25625|738.25625|23473514
1177365600000|2007-04-23 22:00:00|740.46|740.46|736.31695|736.31695|740.90075|740.90075|733.408|733.408|33157993
1177452000000|2007-04-24 22:00:00|736.49325|736.49325|741.3415|741.3415|744.42675|744.42675|736.49325|736.49325|25215019
1177538400000|2007-04-25 22:00:00|743.1045|743.1045|736.49325|736.49325|743.986|743.986|732.5265|732.5265|34644831
1177624800000|2007-04-26 22:00:00|736.49325|736.49325|731.73315|731.73315|739.13775|739.13775|726.79675|726.79675|37188695
1177884000000|2007-04-29 22:00:00|731.645|731.645|735.5236|735.5236|738.25625|738.25625|731.20425|731.20425|27921652
1178056800000|2007-05-01 22:00:00|738.25625|738.25625|735.96435|735.96435|740.46|740.46|734.2895|734.2895|35629173
1178143200000|2007-05-02 22:00:00|739.5785|739.5785|731.9976|731.9976|740.01925|740.01925|729.882|729.882|34504874
1178229600000|2007-05-03 22:00:00|734.2895|734.2895|738.25625|738.25625|740.46|740.46|732.08575|732.08575|27901104
1178488800000|2007-05-06 22:00:00|740.01925|740.01925|737.4629|737.4629|740.01925|740.01925|733.84875|733.84875|21651634
1178575200000|2007-05-07 22:00:00|736.934|736.934|739.84295|739.84295|740.01925|740.01925|729.44125|729.44125|46993321
1178661600000|2007-05-08 22:00:00|740.46|740.46|741.5178|741.5178|744.42675|744.42675|736.49325|736.49325|35566048
1178748000000|2007-05-09 22:00:00|744.42675|744.42675|733.408|733.408|744.42675|744.42675|733.408|733.408|36799259
1178834400000|2007-05-10 22:00:00|730.7635|730.7635|737.55105|737.55105|738.697|738.697|728.119|728.119|36996580
1179093600000|2007-05-13 22:00:00|737.8155|737.8155|734.73025|734.73025|738.697|738.697|728.55975|728.55975|46703460
1179180000000|2007-05-14 22:00:00|731.20425|731.20425|734.02505|734.02505|735.61175|735.61175|729.44125|729.44125|39561482
1179266400000|2007-05-15 22:00:00|731.645|731.645|732.08575|732.08575|735.171|735.171|730.7635|730.7635|29892510
1179352800000|2007-05-16 22:00:00|732.96725|732.96725|735.8762|735.8762|736.49325|736.49325|732.08575|732.08575|20067792
1179439200000|2007-05-17 22:00:00|736.934|736.934|739.66665|739.66665|740.01925|740.01925|734.2895|734.2895|41860163
1179698400000|2007-05-20 22:00:00|740.01925|740.01925|743.54525|743.54525|745.749|745.749|739.13775|739.13775|30317028
1179784800000|2007-05-21 22:00:00|743.1045|743.1045|740.54815|740.54815|744.8675|744.8675|740.01925|740.01925|26022365
1179871200000|2007-05-22 22:00:00|742.66375|742.66375|752.801|752.801|756.76775|756.76775|741.78225|741.78225|61801984
1179957600000|2007-05-23 22:00:00|750.1565|750.1565|746.8068|746.8068|752.801|752.801|746.18975|746.18975|46506277
1180044000000|2007-05-24 22:00:00|744.8675|744.8675|741.60595|741.60595|744.8675|744.8675|737.37475|737.37475|51656721
1180303200000|2007-05-27 22:00:00|742.66375|742.66375|744.77935|744.77935|745.749|745.749|740.90075|740.90075|11628611
1180389600000|2007-05-28 22:00:00|744.8675|744.8675|740.90075|740.90075|746.18975|746.18975|739.5785|739.5785|31926290
1180476000000|2007-05-29 22:00:00|739.5785|739.5785|741.5178|741.5178|742.66375|742.66375|735.61175|735.61175|69709609
1180562400000|2007-05-30 22:00:00|745.749|745.749|745.30825|745.30825|748.83425|748.83425|744.8675|744.8675|46990613
1180648800000|2007-05-31 22:00:00|750.59725|750.59725|754.2114|754.2114|757.64925|757.64925|747.07125|747.07125|79789987
1180908000000|2007-06-03 22:00:00|753.6825|753.6825|753.06545|753.06545|755.88625|755.88625|747.95275|747.95275|46015756
1180994400000|2007-06-04 22:00:00|751.47875|751.47875|748.48165|748.48165|753.24175|753.24175|747.512|747.512|65231305
1181080800000|2007-06-05 22:00:00|745.749|745.749|743.36895|743.36895|749.275|749.275|740.01925|740.01925|97397617
1181167200000|2007-06-06 22:00:00|746.18975|746.18975|735.171|735.171|747.95275|747.95275|735.171|735.171|176576433
1181253600000|2007-06-07 22:00:00|732.5265|732.5265|725.8271|725.8271|733.408|733.408|723.27075|723.27075|115156969
1181512800000|2007-06-10 22:00:00|729.882|729.882|726.97305|726.97305|729.882|729.882|722.83|722.83|102042572
1181599200000|2007-06-11 22:00:00|726.356|726.356|731.8213|731.8213|734.73025|734.73025|724.593|724.593|230678748
1181685600000|2007-06-12 22:00:00|727.67825|727.67825|733.408|733.408|735.171|735.171|725.4745|725.4745|197164437
1181772000000|2007-06-13 22:00:00|737.37475|737.37475|732.61465|732.61465|738.25625|738.25625|729.44125|729.44125|93559439
1181858400000|2007-06-14 22:00:00|732.96725|732.96725|737.37475|737.37475|738.25625|738.25625|722.83|722.83|109489252
1182117600000|2007-06-17 22:00:00|714.015|714.015|708.9023|708.9023|716.21875|716.21875|706.52225|706.52225|46122783
1182204000000|2007-06-18 22:00:00|705.64075|705.64075|713.39795|713.39795|715.33725|715.33725|705.2|705.2|76334197
1182290400000|2007-06-19 22:00:00|713.1335|713.1335|710.75345|710.75345|716.6595|716.6595|709.16675|709.16675|82184182
1182376800000|2007-06-20 22:00:00|707.8445|707.8445|703.437|703.437|710.04825|710.04825|701.23325|701.23325|91433221
1182463200000|2007-06-21 22:00:00|704.75925|704.75925|698.148|698.148|706.0815|706.0815|697.2665|697.2665|74787672
1182722400000|2007-06-24 22:00:00|695.06275|695.06275|702.64365|702.64365|704.75925|704.75925|692.859|692.859|91833453
1182808800000|2007-06-25 22:00:00|699.911|699.911|697.7954|697.7954|700.7925|700.7925|696.385|696.385|60676263
1182895200000|2007-06-26 22:00:00|695.94425|695.94425|687.57|687.57|697.70725|697.70725|687.57|687.57|58688529
1182981600000|2007-06-27 22:00:00|690.65525|690.65525|699.7347|699.7347|699.911|699.911|689.77375|689.77375|43874257
1183068000000|2007-06-28 22:00:00|703.87775|703.87775|702.99625|702.99625|703.87775|703.87775|695.5035|695.5035|28792524
1183327200000|2007-07-01 22:00:00|698.58875|698.58875|696.47315|696.47315|699.911|699.911|692.41825|692.41825|32047372
1183413600000|2007-07-02 22:00:00|699.911|699.911|702.5555|702.5555|703.437|703.437|699.0295|699.0295|38894323
1183500000000|2007-07-03 22:00:00|702.5555|702.5555|699.11765|699.11765|704.75925|704.75925|697.2665|697.2665|19904603
1183586400000|2007-07-04 22:00:00|699.0295|699.0295|697.0902|697.0902|699.47025|699.47025|693.7405|693.7405|39099153
1183672800000|2007-07-05 22:00:00|695.94425|695.94425|698.94135|698.94135|699.911|699.911|690.2145|690.2145|40489239
1183932000000|2007-07-08 22:00:00|700.35175|700.35175|698.3243|698.3243|702.11475|702.11475|697.2665|697.2665|29623978
1184018400000|2007-07-09 22:00:00|699.47025|699.47025|693.12345|693.12345|700.35175|700.35175|691.9775|691.9775|29081918
1184104800000|2007-07-10 22:00:00|690.65525|690.65525|694.71015|694.71015|695.5035|695.5035|689.77375|689.77375|51949867
1184191200000|2007-07-11 22:00:00|694.622|694.622|698.8532|698.8532|699.0295|699.0295|689.333|689.333|38248375
1184277600000|2007-07-12 22:00:00|702.11475|702.11475|694.9746|694.9746|704.3185|704.3185|691.9775|691.9775|71305820
1184536800000|2007-07-15 22:00:00|695.5035|695.5035|703.9659|703.9659|704.3185|704.3185|695.06275|695.06275|62577275
1184623200000|2007-07-16 22:00:00|702.5555|702.5555|699.911|699.911|703.87775|703.87775|697.2665|697.2665|31059413
1184709600000|2007-07-17 22:00:00|696.385|696.385|696.47315|696.47315|701.674|701.674|694.622|694.622|50966450
1184796000000|2007-07-18 22:00:00|698.148|698.148|699.2058|699.2058|699.47025|699.47025|690.65525|690.65525|42400931
1184882400000|2007-07-19 22:00:00|698.58875|698.58875|695.06275|695.06275|701.23325|701.23325|694.18125|694.18125|39522785
1185141600000|2007-07-22 22:00:00|693.7405|693.7405|693.9168|693.9168|697.70725|697.70725|692.859|692.859|31730503
1185228000000|2007-07-23 22:00:00|692.859|692.859|683.60325|683.60325|694.18125|694.18125|683.60325|683.60325|37273935
1185314400000|2007-07-24 22:00:00|680.518|680.518|676.6394|676.6394|687.12925|687.12925|672.5845|672.5845|42424854
1185400800000|2007-07-25 22:00:00|677.43275|677.43275|665.5325|665.5325|680.07725|680.07725|665.5325|665.5325|51138788
1185487200000|2007-07-26 22:00:00|661.125|661.125|662.0065|662.0065|668.61775|668.61775|654.073|654.073|56306746
1185746400000|2007-07-29 22:00:00|666.414|666.414|660.2435|660.2435|669.94|669.94|658.92125|658.92125|47829677
1185832800000|2007-07-30 22:00:00|664.21025|664.21025|668.61775|668.61775|669.0585|669.0585|660.2435|660.2435|49802762
1185919200000|2007-07-31 22:00:00|660.2435|660.2435|654.073|654.073|661.56575|661.56575|652.75075|652.75075|51793233
1186005600000|2007-08-01 22:00:00|658.4805|658.4805|665.5325|665.5325|667.2955|667.2955|652.75075|652.75075|41711091
1186092000000|2007-08-02 22:00:00|665.97325|665.97325|654.073|654.073|667.2955|667.2955|653.1915|653.1915|29239143
1186351200000|2007-08-05 22:00:00|649.6655|649.6655|652.1337|652.1337|657.599|657.599|646.58025|646.58025|36777068
1186437600000|2007-08-06 22:00:00|655.836|655.836|656.98195|656.98195|658.03975|658.03975|650.547|650.547|36858723
1186524000000|2007-08-07 22:00:00|659.80275|659.80275|661.56575|661.56575|661.56575|661.56575|650.547|650.547|43968228
1186610400000|2007-08-08 22:00:00|657.599|657.599|656.45305|656.45305|660.2435|660.2435|646.58025|646.58025|69658314
1186696800000|2007-08-09 22:00:00|648.784|648.784|639.6164|639.6164|648.784|648.784|634.68|634.68|77308544
1186956000000|2007-08-12 22:00:00|644.3765|644.3765|643.93575|643.93575|648.784|648.784|641.29125|641.29125|39478045
1187042400000|2007-08-13 22:00:00|640.8505|640.8505|640.8505|640.8505|652.31|652.31|639.0875|639.0875|35572093
1187215200000|2007-08-15 22:00:00|624.9835|624.9835|632.47625|632.47625|640.8505|640.8505|624.54275|624.54275|60801159
1187301600000|2007-08-16 22:00:00|624.9835|624.9835|646.1395|646.1395|648.784|648.784|624.9835|624.9835|68308752
1187560800000|2007-08-19 22:00:00|650.10625|650.10625|648.34325|648.34325|651.86925|651.86925|645.258|645.258|32118539
1187647200000|2007-08-20 22:00:00|649.6655|649.6655|650.10625|650.10625|651.4285|651.4285|644.3765|644.3765|36511188
1187733600000|2007-08-21 22:00:00|652.31|652.31|662.44725|662.44725|665.5325|665.5325|652.31|652.31|47337320
1187820000000|2007-08-22 22:00:00|664.21025|664.21025|664.2984|664.2984|666.85475|666.85475|662.44725|662.44725|29044773
1187906400000|2007-08-23 22:00:00|662.0065|662.0065|669.0585|669.0585|673.02525|673.02525|658.92125|658.92125|32889922
1188165600000|2007-08-26 22:00:00|673.466|673.466|668.79405|668.79405|673.466|673.466|665.97325|665.97325|20673933
1188252000000|2007-08-27 22:00:00|664.651|664.651|663.7695|663.7695|672.14375|672.14375|662.888|662.888|34242868
1188338400000|2007-08-28 22:00:00|662.0065|662.0065|664.21025|664.21025|665.97325|665.97325|660.68425|660.68425|40288480
1188424800000|2007-08-29 22:00:00|665.09175|665.09175|667.2955|667.2955|667.73625|667.73625|658.92125|658.92125|34663073
1188511200000|2007-08-30 22:00:00|670.38075|670.38075|668.08885|668.08885|673.02525|673.02525|662.888|662.888|41616390
1188770400000|2007-09-02 22:00:00|669.94|669.94|669.94|669.94|671.26225|671.26225|665.97325|665.97325|19399214
1188856800000|2007-09-03 22:00:00|669.49925|669.49925|661.4776|661.4776|669.49925|669.49925|658.03975|658.03975|45049336
1188943200000|2007-09-04 22:00:00|662.888|662.888|647.9025|647.9025|663.32875|663.32875|643.495|643.495|60465667
1189029600000|2007-09-05 22:00:00|652.75075|652.75075|654.073|654.073|662.0065|662.0065|650.10625|650.10625|80183901
1189116000000|2007-09-06 22:00:00|655.39525|655.39525|655.3071|655.3071|667.73625|667.73625|654.51375|654.51375|61971006
1189375200000|2007-09-09 22:00:00|655.836|655.836|671.43855|671.43855|680.95875|680.95875|655.836|655.836|98296217
1189461600000|2007-09-10 22:00:00|677.8735|677.8735|677.08015|677.08015|687.12925|687.12925|676.1105|676.1105|55880330
1189548000000|2007-09-11 22:00:00|677.43275|677.43275|680.42985|680.42985|682.281|682.281|674.3475|674.3475|31710892
1189634400000|2007-09-12 22:00:00|679.19575|679.19575|682.281|682.281|684.9255|684.9255|673.466|673.466|31355703
1189720800000|2007-09-13 22:00:00|679.19575|679.19575|677.78535|677.78535|683.60325|683.60325|675.229|675.229|29055474
1189980000000|2007-09-16 22:00:00|675.229|675.229|673.8186|673.8186|678.755|678.755|671.703|671.703|32257452
1190066400000|2007-09-17 22:00:00|668.177|668.177|689.77375|689.77375|691.096|691.096|668.177|668.177|53804660
1190152800000|2007-09-18 22:00:00|694.622|694.622|696.12055|696.12055|697.70725|697.70725|690.2145|690.2145|53185218
1190239200000|2007-09-19 22:00:00|694.18125|694.18125|693.7405|693.7405|696.385|696.385|690.65525|690.65525|37057321
1190325600000|2007-09-20 22:00:00|694.18125|694.18125|697.70725|697.70725|701.674|701.674|693.29975|693.29975|55016933
1190584800000|2007-09-23 22:00:00|703.437|703.437|699.5584|699.5584|703.437|703.437|695.5035|695.5035|26486518
1190671200000|2007-09-24 22:00:00|697.2665|697.2665|697.0902|697.0902|702.11475|702.11475|694.622|694.622|33539519
1190757600000|2007-09-25 22:00:00|699.911|699.911|705.64075|705.64075|708.726|708.726|699.0295|699.0295|31092950
1190844000000|2007-09-26 22:00:00|708.726|708.726|702.5555|702.5555|710.489|710.489|699.47025|699.47025|33814899
1190930400000|2007-09-27 22:00:00|702.5555|702.5555|699.911|699.911|702.99625|702.99625|695.5035|695.5035|30767290
1191189600000|2007-09-30 22:00:00|698.58875|698.58875|703.7896|703.7896|704.75925|704.75925|695.06275|695.06275|26741347
1191276000000|2007-10-01 22:00:00|704.3185|704.3185|699.29395|699.29395|705.2|705.2|696.82575|696.82575|42648165
1191362400000|2007-10-02 22:00:00|700.7925|700.7925|702.2029|702.2029|703.437|703.437|698.58875|698.58875|27140768
1191448800000|2007-10-03 22:00:00|701.674|701.674|705.0237|705.0237|708.28525|708.28525|700.35175|700.35175|29708693
1191535200000|2007-10-04 22:00:00|705.2|705.2|710.04825|710.04825|710.489|710.489|702.11475|702.11475|29758594
1191794400000|2007-10-07 22:00:00|713.57425|713.57425|708.28525|708.28525|713.57425|713.57425|708.28525|708.28525|21016652
1191880800000|2007-10-08 22:00:00|708.28525|708.28525|717.10025|717.10025|718.86325|718.86325|707.40375|707.40375|37299211
1191967200000|2007-10-09 22:00:00|717.10025|717.10025|715.33725|715.33725|717.10025|717.10025|710.04825|710.04825|32549491
1192053600000|2007-10-10 22:00:00|716.21875|716.21875|722.38925|722.38925|723.27075|723.27075|714.015|714.015|42165471
1192140000000|2007-10-11 22:00:00|720.1855|720.1855|722.38925|722.38925|722.38925|722.38925|715.33725|715.33725|32092115
1192399200000|2007-10-14 22:00:00|721.9485|721.9485|716.21875|716.21875|725.03375|725.03375|713.57425|713.57425|28435327
1192485600000|2007-10-15 22:00:00|716.21875|716.21875|715.68985|715.68985|719.304|719.304|712.252|712.252|32480809
1192572000000|2007-10-16 22:00:00|715.33725|715.33725|713.1335|713.1335|717.10025|717.10025|707.8445|707.8445|39525418
1192658400000|2007-10-17 22:00:00|711.3705|711.3705|713.57425|713.57425|716.21875|716.21875|710.489|710.489|31422527
1192744800000|2007-10-18 22:00:00|708.726|708.726|710.22455|710.22455|712.252|712.252|707.40375|707.40375|33697818
1193004000000|2007-10-21 22:00:00|699.47025|699.47025|700.2636|700.2636|703.437|703.437|698.58875|698.58875|33167180
1193090400000|2007-10-22 22:00:00|701.23325|701.23325|703.0844|703.0844|707.8445|707.8445|698.58875|698.58875|30999462
1193176800000|2007-10-23 22:00:00|702.99625|702.99625|707.75635|707.75635|712.252|712.252|700.35175|700.35175|35512106
1193263200000|2007-10-24 22:00:00|709.6075|709.6075|720.1855|720.1855|721.9485|721.9485|705.64075|705.64075|43363514
1193349600000|2007-10-25 22:00:00|720.62625|720.62625|724.68115|724.68115|727.2375|727.2375|716.21875|716.21875|36497427
1193612400000|2007-10-28 23:00:00|729.0005|729.0005|727.85455|727.85455|731.20425|731.20425|725.91525|725.91525|46075450
1193698800000|2007-10-29 23:00:00|726.79675|726.79675|730.4109|730.4109|732.5265|732.5265|726.356|726.356|69948086
1193785200000|2007-10-30 23:00:00|729.0005|729.0005|728.73605|728.73605|731.20425|731.20425|724.15225|724.15225|55542465
1193871600000|2007-10-31 23:00:00|729.0005|729.0005|725.21005|725.21005|731.645|731.645|722.38925|722.38925|42246296
1193958000000|2007-11-01 23:00:00|720.62625|720.62625|727.2375|727.2375|732.96725|732.96725|720.62625|720.62625|36728174
1194217200000|2007-11-04 23:00:00|725.03375|725.03375|732.26205|732.26205|735.61175|735.61175|723.7115|723.7115|37447118
1194303600000|2007-11-05 23:00:00|736.0525|736.0525|736.49325|736.49325|739.13775|739.13775|735.171|735.171|106719549
1194390000000|2007-11-06 23:00:00|736.934|736.934|733.67245|733.67245|740.90075|740.90075|730.32275|730.32275|126227095
1194476400000|2007-11-07 23:00:00|728.55975|728.55975|731.02795|731.02795|739.5785|739.5785|724.593|724.593|83101866
1194562800000|2007-11-08 23:00:00|734.2895|734.2895|719.8329|719.8329|739.5785|739.5785|716.6595|716.6595|113979229
1194822000000|2007-11-11 23:00:00|699.0295|699.0295|710.40085|710.40085|720.1855|720.1855|699.0295|699.0295|187370166
1194908400000|2007-11-12 23:00:00|705.64075|705.64075|703.52515|703.52515|708.28525|708.28525|700.7925|700.7925|159722238
1194994800000|2007-11-13 23:00:00|710.92975|710.92975|714.80835|714.80835|718.86325|718.86325|696.82575|696.82575|181464055
1195081200000|2007-11-14 23:00:00|713.1335|713.1335|721.33145|721.33145|725.91525|725.91525|709.6075|709.6075|98446066
1195167600000|2007-11-15 23:00:00|720.62625|720.62625|725.4745|725.4745|728.119|728.119|718.4225|718.4225|55141649
1195426800000|2007-11-18 23:00:00|710.489|710.489|703.6133|703.6133|714.8965|714.8965|701.23325|701.23325|47985371
1195513200000|2007-11-19 23:00:00|708.726|708.726|709.6075|709.6075|716.6595|716.6595|706.0815|706.0815|55830389
1195599600000|2007-11-20 23:00:00|703.87775|703.87775|709.2549|709.2549|713.57425|713.57425|702.99625|702.99625|86785700
1195686000000|2007-11-21 23:00:00|709.6075|709.6075|714.45575|714.45575|720.1855|720.1855|709.16675|709.16675|50524385
1195772400000|2007-11-22 23:00:00|715.778|715.778|715.9543|715.9543|717.98175|717.98175|710.04825|710.04825|103605467
1196031600000|2007-11-25 23:00:00|717.541|717.541|713.57425|713.57425|722.38925|722.38925|709.6075|709.6075|139115454
1196118000000|2007-11-26 23:00:00|711.3705|711.3705|705.28815|705.28815|712.69275|712.69275|700.7925|700.7925|54974071
1196204400000|2007-11-27 23:00:00|709.6075|709.6075|716.39505|716.39505|717.10025|717.10025|702.5555|702.5555|98942148
1196290800000|2007-11-28 23:00:00|721.50775|721.50775|719.74475|719.74475|723.7115|723.7115|712.252|712.252|59997086
1196377200000|2007-11-29 23:00:00|723.27075|723.27075|721.9485|721.9485|725.91525|725.91525|717.10025|717.10025|43324595
1196636400000|2007-12-02 23:00:00|719.74475|719.74475|716.6595|716.6595|725.03375|725.03375|714.8965|714.8965|36635710
1196722800000|2007-12-03 23:00:00|715.33725|715.33725|716.92395|716.92395|722.38925|722.38925|713.1335|713.1335|46896754
1196809200000|2007-12-04 23:00:00|719.74475|719.74475|729.0005|729.0005|729.44125|729.44125|717.98175|717.98175|41915692
1196895600000|2007-12-05 23:00:00|731.645|731.645|736.934|736.934|736.934|736.934|730.32275|730.32275|47460322
1196982000000|2007-12-06 23:00:00|740.01925|740.01925|736.14065|736.14065|740.46|740.46|732.96725|732.96725|46995919
1197241200000|2007-12-09 23:00:00|726.79675|726.79675|730.49905|730.49905|733.408|733.408|726.356|726.356|42943256
1197327600000|2007-12-10 23:00:00|730.32275|730.32275|735.43545|735.43545|739.13775|739.13775|727.2375|727.2375|46859176
1197414000000|2007-12-11 23:00:00|732.96725|732.96725|731.1161|731.1161|739.13775|739.13775|728.119|728.119|54992986
1197500400000|2007-12-12 23:00:00|728.55975|728.55975|723.09445|723.09445|728.55975|728.55975|721.50775|721.50775|54251148
1197586800000|2007-12-13 23:00:00|723.7115|723.7115|725.91525|725.91525|727.2375|727.2375|722.83|722.83|28976673
1197846000000|2007-12-16 23:00:00|720.62625|720.62625|718.4225|718.4225|723.7115|723.7115|714.8965|714.8965|31410841
1197932400000|2007-12-17 23:00:00|717.10025|717.10025|715.778|715.778|718.4225|718.4225|712.69275|712.69275|47980981
1198018800000|2007-12-18 23:00:00|712.252|712.252|712.252|712.252|719.74475|719.74475|707.8445|707.8445|105752256
1198105200000|2007-12-19 23:00:00|712.69275|712.69275|712.69275|712.69275|718.86325|718.86325|709.6075|709.6075|83509830
1198191600000|2007-12-20 23:00:00|710.04825|710.04825|710.8416|710.8416|717.10025|717.10025|708.28525|708.28525|58131644
1198710000000|2007-12-26 23:00:00|705.2|705.2|714.015|714.015|715.778|715.778|705.2|705.2|20745526
1198796400000|2007-12-27 23:00:00|712.252|712.252|717.10025|717.10025|718.4225|718.4225|711.3705|711.3705|19276705
1199228400000|2008-01-01 23:00:00|716.6595|716.6595|711.81125|711.81125|718.4225|718.4225|710.04825|710.04825|28289494
1199314800000|2008-01-02 23:00:00|714.015|714.015|722.38925|722.38925|728.119|728.119|712.252|712.252|40371560
1199401200000|2008-01-03 23:00:00|718.86325|718.86325|714.015|714.015|721.9485|721.9485|711.81125|711.81125|32567880
1199660400000|2008-01-06 23:00:00|715.33725|715.33725|723.27075|723.27075|726.79675|726.79675|714.8965|714.8965|34508232
1199746800000|2008-01-07 23:00:00|725.03375|725.03375|721.68405|721.68405|729.44125|729.44125|717.98175|717.98175|35102605
1199833200000|2008-01-08 23:00:00|719.74475|719.74475|721.2433|721.2433|729.0005|729.0005|716.6595|716.6595|40891691
1199919600000|2008-01-09 23:00:00|721.9485|721.9485|716.92395|716.92395|724.593|724.593|714.8965|714.8965|41931599
1200006000000|2008-01-10 23:00:00|717.10025|717.10025|703.17255|703.17255|720.1855|720.1855|702.5555|702.5555|56457116
1200265200000|2008-01-13 23:00:00|703.437|703.437|699.0295|699.0295|705.2|705.2|691.096|691.096|50809876
1200351600000|2008-01-14 23:00:00|700.7925|700.7925|701.23325|701.23325|708.726|708.726|699.911|699.911|47656156
1200438000000|2008-01-15 23:00:00|700.7925|700.7925|710.40085|710.40085|713.57425|713.57425|699.0295|699.0295|67931273
1200524400000|2008-01-16 23:00:00|709.16675|709.16675|696.385|696.385|710.04825|710.04825|696.385|696.385|44005284
1200610800000|2008-01-17 23:00:00|701.674|701.674|704.93555|704.93555|712.252|712.252|699.911|699.911|55246102
1200870000000|2008-01-20 23:00:00|699.47025|699.47025|665.5325|665.5325|710.92975|710.92975|662.0065|662.0065|112712026
1200956400000|2008-01-21 23:00:00|639.0875|639.0875|646.75655|646.75655|664.21025|664.21025|635.5615|635.5615|125422694
1201042800000|2008-01-22 23:00:00|652.31|652.31|615.02255|615.02255|653.1915|653.1915|610.8795|610.8795|99365437
1201129200000|2008-01-23 23:00:00|629.83175|629.83175|640.8505|640.8505|643.495|643.495|624.9835|624.9835|69511739
1201215600000|2008-01-24 23:00:00|647.9025|647.9025|651.86925|651.86925|658.4805|658.4805|645.258|645.258|53430841
1201474800000|2008-01-27 23:00:00|643.495|643.495|642.52535|642.52535|647.9025|647.9025|637.76525|637.76525|46083790
1201561200000|2008-01-28 23:00:00|646.1395|646.1395|645.52245|645.52245|652.31|652.31|642.6135|642.6135|50100606
1201647600000|2008-01-29 23:00:00|642.17275|642.17275|639.4401|639.4401|645.258|645.258|636.00225|636.00225|43774944
1201734000000|2008-01-30 23:00:00|643.495|643.495|655.836|655.836|656.7175|656.7175|640.8505|640.8505|62058893
1201820400000|2008-01-31 23:00:00|656.7175|656.7175|658.6568|658.6568|665.09175|665.09175|653.63225|653.63225|45602524
1202079600000|2008-02-03 23:00:00|664.21025|664.21025|660.68425|660.68425|666.414|666.414|658.03975|658.03975|25302152
1202166000000|2008-02-04 23:00:00|661.125|661.125|643.05425|643.05425|662.888|662.888|640.8505|640.8505|34640123
1202252400000|2008-02-05 23:00:00|639.52825|639.52825|653.7204|653.7204|655.39525|655.39525|639.52825|639.52825|44889125
1202338800000|2008-02-06 23:00:00|652.75075|652.75075|646.1395|646.1395|655.836|655.836|639.52825|639.52825|34424904
1202425200000|2008-02-07 23:00:00|650.98775|650.98775|652.04555|652.04555|657.15825|657.15825|645.258|645.258|42334635
1202684400000|2008-02-10 23:00:00|647.46175|647.46175|650.63515|650.63515|654.51375|654.51375|643.93575|643.93575|33502381
1202770800000|2008-02-11 23:00:00|654.073|654.073|660.2435|660.2435|662.44725|662.44725|646.58025|646.58025|52327671
1202857200000|2008-02-12 23:00:00|657.599|657.599|658.92125|658.92125|662.888|662.888|652.31|652.31|38027798
1202943600000|2008-02-13 23:00:00|662.888|662.888|661.38945|661.38945|670.8215|670.8215|659.362|659.362|47002724
1203030000000|2008-02-14 23:00:00|663.7695|663.7695|649.6655|649.6655|665.5325|665.5325|646.1395|646.1395|42260713
1203289200000|2008-02-17 23:00:00|654.51375|654.51375|656.7175|656.7175|660.2435|660.2435|650.98775|650.98775|21664574
1203375600000|2008-02-18 23:00:00|654.073|654.073|662.44725|662.44725|664.651|664.651|649.22475|649.22475|32477900
1203462000000|2008-02-19 23:00:00|658.03975|658.03975|647.021|647.021|659.80275|659.80275|646.1395|646.1395|50193249
1203548400000|2008-02-20 23:00:00|650.10625|650.10625|646.58025|646.58025|654.073|654.073|646.1395|646.1395|33791651
1203634800000|2008-02-21 23:00:00|643.495|643.495|641.29125|641.29125|648.34325|648.34325|637.76525|637.76525|42932648
1203894000000|2008-02-24 23:00:00|644.3765|644.3765|644.3765|644.3765|648.34325|648.34325|636.88375|636.88375|38005066
1203980400000|2008-02-25 23:00:00|644.81725|644.81725|644.46465|644.46465|648.34325|648.34325|639.52825|639.52825|33834756
1204066800000|2008-02-26 23:00:00|645.69875|645.69875|646.6684|646.6684|647.9025|647.9025|639.969|639.969|33886454
1204153200000|2008-02-27 23:00:00|643.495|643.495|639.52825|639.52825|650.10625|650.10625|638.64675|638.64675|32443321
1204239600000|2008-02-28 23:00:00|635.5615|635.5615|628.95025|628.95025|636.00225|636.00225|622.77975|622.77975|59409386
1204498800000|2008-03-02 23:00:00|621.4575|621.4575|620.9286|620.9286|624.54275|624.54275|616.1685|616.1685|63044722
1204585200000|2008-03-03 23:00:00|621.01675|621.01675|618.72485|618.72485|631.59475|631.59475|616.60925|616.60925|54145174
1204671600000|2008-03-04 23:00:00|625.42425|625.42425|621.01675|621.01675|625.42425|625.42425|615.287|615.287|46015598
1204758000000|2008-03-05 23:00:00|621.01675|621.01675|624.2783|624.2783|635.12075|635.12075|619.25375|619.25375|58855288
1204844400000|2008-03-06 23:00:00|621.89825|621.89825|611.84915|611.84915|630.2725|630.2725|609.998|609.998|53915877
1205103600000|2008-03-09 23:00:00|611.32025|611.32025|612.8188|612.8188|623.2205|623.2205|609.998|609.998|36913224
1205190000000|2008-03-10 23:00:00|614.4055|614.4055|627.628|627.628|629.83175|629.83175|614.4055|614.4055|47198276
1205276400000|2008-03-11 23:00:00|631.154|631.154|625.865|625.865|635.12075|635.12075|621.89825|621.89825|39737930
1205362800000|2008-03-12 23:00:00|621.4575|621.4575|604.97345|604.97345|624.102|624.102|593.2495|593.2495|66317132
1205449200000|2008-03-13 23:00:00|604.709|604.709|590.0761|590.0761|606.03125|606.03125|586.63825|586.63825|82496847
1205708400000|2008-03-16 23:00:00|574.29725|574.29725|575.6195|575.6195|587.9605|587.9605|574.29725|574.29725|67425126
1205794800000|2008-03-17 23:00:00|583.553|583.553|591.4865|591.4865|591.92725|591.92725|580.027|580.027|51892262
1205881200000|2008-03-18 23:00:00|592.368|592.368|583.64115|583.64115|596.33475|596.33475|579.58625|579.58625|53158539
1205967600000|2008-03-19 23:00:00|578.264|578.264|573.76835|573.76835|583.99375|583.99375|570.77125|570.77125|62444373
1206399600000|2008-03-24 23:00:00|588.842|588.842|582.6715|582.6715|588.842|588.842|573.8565|573.8565|56069069
1206486000000|2008-03-25 23:00:00|580.46775|580.46775|584.4345|584.4345|585.316|585.316|576.501|576.501|35246255
1206572400000|2008-03-26 23:00:00|582.6715|582.6715|595.98215|595.98215|600.74225|600.74225|582.23075|582.23075|42867009
1206658800000|2008-03-27 23:00:00|600.74225|600.74225|592.0154|592.0154|601.183|601.183|587.9605|587.9605|33185863
1206914400000|2008-03-30 22:00:00|587.51975|587.51975|592.368|592.368|596.7755|596.7755|585.316|585.316|35537062
1207000800000|2008-03-31 22:00:00|591.4865|591.4865|599.86075|599.86075|600.74225|600.74225|587.9605|587.9605|40302726
1207087200000|2008-04-01 22:00:00|602.0645|602.0645|610.43875|610.43875|611.761|611.761|598.5385|598.5385|40204639
1207173600000|2008-04-02 22:00:00|610.8795|610.8795|608.85205|608.85205|613.524|613.524|607.3535|607.3535|39723923
1207260000000|2008-04-03 22:00:00|609.55725|609.55725|618.37225|618.37225|619.6945|619.6945|607.79425|607.79425|42912755
1207519200000|2008-04-06 22:00:00|622.339|622.339|613.08325|613.08325|622.339|622.339|612.20175|612.20175|38176466
1207605600000|2008-04-07 22:00:00|608.67575|608.67575|615.287|615.287|617.05|617.05|608.67575|608.67575|27089243
1207692000000|2008-04-08 22:00:00|614.4055|614.4055|609.8217|609.8217|615.287|615.287|608.235|608.235|33990311
1207778400000|2008-04-09 22:00:00|610.8795|610.8795|617.9315|617.9315|619.25375|619.25375|606.472|606.472|41472269
1207864800000|2008-04-10 22:00:00|620.13525|620.13525|610.43875|610.43875|620.576|620.576|607.3535|607.3535|37696518
1208124000000|2008-04-13 22:00:00|608.235|608.235|602.0645|602.0645|611.32025|611.32025|601.62375|601.62375|26713277
1208210400000|2008-04-14 22:00:00|606.03125|606.03125|608.235|608.235|611.761|611.761|602.50525|602.50525|26930541
1208296800000|2008-04-15 22:00:00|612.6425|612.6425|616.1685|616.1685|618.813|618.813|609.1165|609.1165|28102269
1208383200000|2008-04-16 22:00:00|617.49075|617.49075|616.60925|616.60925|617.9315|617.9315|612.20175|612.20175|26282921
1208469600000|2008-04-17 22:00:00|619.6945|619.6945|626.9228|626.9228|628.95025|628.95025|618.813|618.813|44153993
1208728800000|2008-04-20 22:00:00|628.06875|628.06875|623.66125|623.66125|631.154|631.154|617.9315|617.9315|35638968
1208815200000|2008-04-21 22:00:00|622.77975|622.77975|613.7003|613.7003|624.102|624.102|613.08325|613.08325|39441389
1208901600000|2008-04-22 22:00:00|614.4055|614.4055|611.67285|611.67285|618.37225|618.37225|603.8275|603.8275|45502446
1208988000000|2008-04-23 22:00:00|612.20175|612.20175|614.49365|614.49365|616.60925|616.60925|605.5905|605.5905|35721855
1209074400000|2008-04-24 22:00:00|617.05|617.05|618.37225|618.37225|622.339|622.339|616.60925|616.60925|24585673
1209333600000|2008-04-27 22:00:00|619.6945|619.6945|622.25085|622.25085|624.9835|624.9835|618.37225|618.37225|34643507
1209420000000|2008-04-28 22:00:00|622.77975|622.77975|623.7494|623.7494|624.54275|624.54275|621.4575|621.4575|28494584
1209506400000|2008-04-29 22:00:00|621.89825|621.89825|616.1685|616.1685|625.865|625.865|612.6425|612.6425|45715167
1209679200000|2008-05-01 22:00:00|619.25375|619.25375|622.339|622.339|624.54275|624.54275|617.05|617.05|30329995
1209938400000|2008-05-04 22:00:00|621.89825|621.89825|620.84045|620.84045|623.66125|623.66125|619.25375|619.25375|15212272
1210024800000|2008-05-05 22:00:00|619.25375|619.25375|612.20175|612.20175|621.01675|621.01675|610.8795|610.8795|42390051
1210111200000|2008-05-06 22:00:00|613.524|613.524|615.19885|615.19885|616.60925|616.60925|612.20175|612.20175|30182088
1210197600000|2008-05-07 22:00:00|613.08325|613.08325|608.67575|608.67575|615.287|615.287|606.91275|606.91275|31268702
1210284000000|2008-05-08 22:00:00|610.43875|610.43875|602.15265|602.15265|611.761|611.761|598.09775|598.09775|35841301
1210543200000|2008-05-11 22:00:00|603.38675|603.38675|609.55725|609.55725|609.55725|609.55725|603.38675|603.38675|27948470
1210629600000|2008-05-12 22:00:00|610.43875|610.43875|609.2928|609.2928|612.20175|612.20175|605.5905|605.5905|31993548
1210716000000|2008-05-13 22:00:00|614.4055|614.4055|617.9315|617.9315|628.5095|628.5095|613.96475|613.96475|56331311
1210802400000|2008-05-14 22:00:00|617.49075|617.49075|619.6945|619.6945|620.576|620.576|614.84625|614.84625|30511623
1210888800000|2008-05-15 22:00:00|619.6945|619.6945|619.3419|619.3419|627.18725|627.18725|617.9315|617.9315|35851321
1211148000000|2008-05-18 22:00:00|621.89825|621.89825|631.154|631.154|634.68|634.68|620.576|620.576|40604581
1211234400000|2008-05-19 22:00:00|628.06875|628.06875|626.30575|626.30575|633.35775|633.35775|624.9835|624.9835|35587921
1211320800000|2008-05-20 22:00:00|625.865|625.865|625.865|625.865|636.443|636.443|624.9835|624.9835|53933880
1211407200000|2008-05-21 22:00:00|624.9835|624.9835|636.88375|636.88375|640.8505|640.8505|622.339|622.339|57371283
1211493600000|2008-05-22 22:00:00|637.3245|637.3245|632.29995|632.29995|640.40975|640.40975|632.0355|632.0355|44907955
1211752800000|2008-05-25 22:00:00|632.917|632.917|634.1511|634.1511|638.64675|638.64675|632.0355|632.0355|19869048
1211839200000|2008-05-26 22:00:00|634.68|634.68|632.917|632.917|635.5615|635.5615|627.18725|627.18725|32687644
1211925600000|2008-05-27 22:00:00|632.917|632.917|631.59475|631.59475|636.443|636.443|629.391|629.391|58683141
1212012000000|2008-05-28 22:00:00|633.35775|633.35775|631.8592|631.8592|636.00225|636.00225|627.628|627.628|55707766
1212098400000|2008-05-29 22:00:00|633.35775|633.35775|636.88375|636.88375|639.969|639.969|630.71325|630.71325|39188846
1212357600000|2008-06-01 22:00:00|636.00225|636.00225|633.18145|633.18145|638.206|638.206|627.628|627.628|95926002
1212444000000|2008-06-02 22:00:00|632.917|632.917|637.6771|637.6771|639.969|639.969|631.59475|631.59475|67663804
1212530400000|2008-06-03 22:00:00|636.443|636.443|631.77105|631.77105|639.969|639.969|630.71325|630.71325|83299580
1212616800000|2008-06-04 22:00:00|632.917|632.917|633.00515|633.00515|636.88375|636.88375|631.59475|631.59475|93988549
1212703200000|2008-06-05 22:00:00|634.68|634.68|623.9257|623.9257|636.88375|636.88375|621.89825|621.89825|87830671
1212962400000|2008-06-08 22:00:00|620.13525|620.13525|627.01095|627.01095|630.2725|630.2725|618.813|618.813|148108376
1213048800000|2008-06-09 22:00:00|623.66125|623.66125|613.96475|613.96475|628.06875|628.06875|611.32025|611.32025|218122349
1213135200000|2008-06-10 22:00:00|615.72775|615.72775|599.0674|599.0674|616.1685|616.1685|595.894|595.894|216561059
1213221600000|2008-06-11 22:00:00|601.183|601.183|603.56305|603.56305|606.472|606.472|600.3015|600.3015|147575285
1213308000000|2008-06-12 22:00:00|599.86075|599.86075|598.1859|598.1859|600.3015|600.3015|585.75675|585.75675|113195070
1213567200000|2008-06-15 22:00:00|600.74225|600.74225|595.45325|595.45325|601.183|601.183|587.51975|587.51975|37466207
1213653600000|2008-06-16 22:00:00|597.21625|597.21625|596.15845|596.15845|600.3015|600.3015|592.368|592.368|87121766
1213740000000|2008-06-17 22:00:00|595.0125|595.0125|593.2495|593.2495|600.3015|600.3015|590.605|590.605|66718851
1213826400000|2008-06-18 22:00:00|591.4865|591.4865|590.2524|590.2524|595.894|595.894|588.40125|588.40125|47973938
1213912800000|2008-06-19 22:00:00|591.04575|591.04575|582.6715|582.6715|594.131|594.131|575.6195|575.6195|61054454
1214172000000|2008-06-22 22:00:00|557.108|557.108|554.8161|554.8161|560.634|560.634|548.73375|548.73375|43782495
1214258400000|2008-06-23 22:00:00|553.14125|553.14125|541.68175|541.68175|553.582|553.582|535.51125|535.51125|282185646
1214344800000|2008-06-24 22:00:00|543.44475|543.44475|546.7063|546.7063|549.1745|549.1745|540.80025|540.80025|201320960
1214431200000|2008-06-25 22:00:00|543.8855|543.8855|539.8306|539.8306|549.61525|549.61525|538.5965|538.5965|56170428
1214517600000|2008-06-26 22:00:00|538.5965|538.5965|535.15865|535.15865|542.1225|542.1225|528.9|528.9|81356865
1214776800000|2008-06-29 22:00:00|534.62975|534.62975|532.33785|532.33785|539.91875|539.91875|529.34075|529.34075|59959126
1217455200000|2008-07-30 22:00:00|525.81475|525.81475|524.05175|524.05175|531.5445|531.5445|520.085|520.085|36233737
1217541600000|2008-07-31 22:00:00|524.93325|524.93325|536.92165|536.92165|547.85225|547.85225|522.7295|522.7295|80078794
1217800800000|2008-08-03 22:00:00|541.241|541.241|533.74825|533.74825|541.68175|541.68175|531.98525|531.98525|39174698
1217887200000|2008-08-04 22:00:00|537.27425|537.27425|544.32625|544.32625|544.767|544.767|536.39275|536.39275|53271121
1217973600000|2008-08-05 22:00:00|546.08925|546.08925|552.8768|552.8768|553.14125|553.14125|542.1225|542.1225|51215124
1218146400000|2008-08-07 22:00:00|558.43025|558.43025|562.83775|562.83775|562.83775|562.83775|552.7005|552.7005|36625777
1218405600000|2008-08-10 22:00:00|565.48225|565.48225|562.5733|562.5733|572.975|572.975|559.31175|559.31175|39399267
1218492000000|2008-08-11 22:00:00|563.2785|563.2785|559.66435|559.66435|564.60075|564.60075|551.37825|551.37825|38795508
1218578400000|2008-08-12 22:00:00|556.2265|556.2265|552.7005|552.7005|562.83775|562.83775|550.49675|550.49675|41906250
1218664800000|2008-08-13 22:00:00|554.90425|554.90425|547.85225|547.85225|556.2265|556.2265|546.97075|546.97075|31669600
1219010400000|2008-08-17 22:00:00|548.293|548.293|552.61235|552.61235|554.4635|554.4635|541.68175|541.68175|34443125
1219096800000|2008-08-18 22:00:00|547.4115|547.4115|545.6485|545.6485|553.582|553.582|544.32625|544.32625|28843395
1219183200000|2008-08-19 22:00:00|546.08925|546.08925|548.293|548.293|549.61525|549.61525|543.44475|543.44475|25433571
1219269600000|2008-08-20 22:00:00|546.08925|546.08925|543.004|543.004|548.293|548.293|542.1225|542.1225|24298074
1219356000000|2008-08-21 22:00:00|542.56325|542.56325|544.767|544.767|547.4115|547.4115|538.5965|538.5965|26063073
1219615200000|2008-08-24 22:00:00|543.8855|543.8855|546.08925|546.08925|549.1745|549.1745|541.241|541.241|13526778
1219701600000|2008-08-25 22:00:00|543.44475|543.44475|545.6485|545.6485|547.4115|547.4115|538.5965|538.5965|24801413
1219788000000|2008-08-26 22:00:00|544.32625|544.32625|543.004|543.004|545.6485|545.6485|536.39275|536.39275|36857436
1219874400000|2008-08-27 22:00:00|543.44475|543.44475|550.9375|550.9375|551.819|551.819|540.3595|540.3595|30749335
1219960800000|2008-08-28 22:00:00|551.819|551.819|553.14125|553.14125|555.345|555.345|548.73375|548.73375|23942457
1220220000000|2008-08-31 22:00:00|550.9375|550.9375|554.02275|554.02275|555.78575|555.78575|548.293|548.293|20568162
1220306400000|2008-09-01 22:00:00|552.7005|552.7005|557.9895|557.9895|558.871|558.871|549.61525|549.61525|29862178
1220392800000|2008-09-02 22:00:00|555.345|555.345|551.37825|551.37825|557.108|557.108|551.37825|551.37825|28439386
1220479200000|2008-09-03 22:00:00|553.582|553.582|536.8335|536.8335|554.02275|554.02275|536.8335|536.8335|41360273
1220565600000|2008-09-04 22:00:00|533.74825|533.74825|520.9665|520.9665|535.0705|535.0705|517.4405|517.4405|48916173
1220824800000|2008-09-07 22:00:00|533.74825|533.74825|536.8335|536.8335|538.15575|538.15575|528.0185|528.0185|44335820
1220911200000|2008-09-08 22:00:00|534.62975|534.62975|519.64425|519.64425|535.952|535.952|517.88125|517.88125|53639813
1220997600000|2008-09-09 22:00:00|517.88125|517.88125|514.88415|514.88415|521.848|521.848|512.59225|512.59225|43308393
1221084000000|2008-09-10 22:00:00|516.99975|516.99975|516.11825|516.11825|520.9665|520.9665|511.27|511.27|35184840
1221170400000|2008-09-11 22:00:00|521.40725|521.40725|530.663|530.663|530.663|530.663|518.322|518.322|36770211
1221429600000|2008-09-14 22:00:00|519.2035|519.2035|508.6255|508.6255|524.4925|524.4925|502.455|502.455|69819933
1221516000000|2008-09-15 22:00:00|505.0995|505.0995|503.24835|503.24835|513.033|513.033|500.25125|500.25125|61645210
1221602400000|2008-09-16 22:00:00|506.8625|506.8625|507.744|507.744|516.559|516.559|504.218|504.218|59039759
1221688800000|2008-09-17 22:00:00|503.77725|503.77725|490.55475|490.55475|513.033|513.033|489.2325|489.2325|54278063
1221775200000|2008-09-18 22:00:00|512.1515|512.1515|526.69625|526.69625|526.69625|526.69625|503.77725|503.77725|88973003
1222034400000|2008-09-21 22:00:00|525.81475|525.81475|520.9665|520.9665|535.952|535.952|520.52575|520.52575|40023847
1222120800000|2008-09-22 22:00:00|520.085|520.085|520.7902|520.7902|525.81475|525.81475|516.559|516.559|38190721
1222207200000|2008-09-23 22:00:00|523.611|523.611|522.7295|522.7295|528.0185|528.0185|521.40725|521.40725|27186146
1222293600000|2008-09-24 22:00:00|524.93325|524.93325|537.715|537.715|537.715|537.715|521.40725|521.40725|44161258
1222380000000|2008-09-25 22:00:00|533.74825|533.74825|531.98525|531.98525|536.8335|536.8335|526.2555|526.2555|30656107
1222639200000|2008-09-28 22:00:00|531.98525|531.98525|511.27|511.27|531.98525|531.98525|511.27|511.27|52859745
1222725600000|2008-09-29 22:00:00|506.8625|506.8625|519.2035|519.2035|519.2035|519.2035|495.403|495.403|64194431
1222812000000|2008-09-30 22:00:00|522.28875|522.28875|520.17315|520.17315|526.69625|526.69625|511.27|511.27|42850235
1222898400000|2008-10-01 22:00:00|519.64425|519.64425|522.46505|522.46505|533.3075|533.3075|519.2035|519.2035|68295823
1222984800000|2008-10-02 22:00:00|523.611|523.611|529.7815|529.7815|529.7815|529.7815|513.47375|513.47375|52680889
1223244000000|2008-10-05 22:00:00|515.23675|515.23675|490.114|490.114|516.99975|516.99975|487.4695|487.4695|87922269
1223330400000|2008-10-06 22:00:00|498.0475|498.0475|502.2787|502.2787|509.06625|509.06625|490.55475|490.55475|89707886
1223416800000|2008-10-07 22:00:00|481.73975|481.73975|483.50275|483.50275|510.3885|510.3885|469.39875|469.39875|88785472
1223503200000|2008-10-08 22:00:00|489.67325|489.67325|443.3945|443.3945|494.96225|494.96225|443.3945|443.3945|94726792
1223589600000|2008-10-09 22:00:00|411.6605|411.6605|405.6663|405.6663|434.5795|434.5795|391.386|391.386|122334837
1223848800000|2008-10-12 22:00:00|440.75|440.75|479.97675|479.97675|479.97675|479.97675|431.49425|431.49425|69760102
1223935200000|2008-10-13 22:00:00|503.3365|503.3365|514.00265|514.00265|528.9|528.9|494.08075|494.08075|91747542
1224021600000|2008-10-14 22:00:00|504.65875|504.65875|468.0765|468.0765|512.1515|512.1515|468.0765|468.0765|71341120
1224108000000|2008-10-15 22:00:00|441.6315|441.6315|441.19075|441.19075|479.536|479.536|441.19075|441.19075|74514858
1224194400000|2008-10-16 22:00:00|467.195|467.195|458.38|458.38|470.28025|470.28025|446.039|446.039|69401618
1224453600000|2008-10-19 22:00:00|472.04325|472.04325|484.1198|484.1198|489.2325|489.2325|464.10975|464.10975|55661622
1224540000000|2008-10-20 22:00:00|491.877|491.877|461.0245|461.0245|491.877|491.877|459.2615|459.2615|58153557
1224626400000|2008-10-21 22:00:00|456.617|456.617|447.802|447.802|462.34675|462.34675|447.802|447.802|42079976
1224712800000|2008-10-22 22:00:00|455.7355|455.7355|467.0187|467.0187|472.484|472.484|441.6315|441.6315|48047254
1224799200000|2008-10-23 22:00:00|449.565|449.565|448.24275|448.24275|453.9725|453.9725|424.883|424.883|71808205
1225062000000|2008-10-26 23:00:00|428.409|428.409|426.20525|426.20525|439.8685|439.8685|419.594|419.594|65928681
1225148400000|2008-10-27 23:00:00|440.75|440.75|435.1084|435.1084|444.937125|444.937125|427.96825|427.96825|61566479
1225234800000|2008-10-28 23:00:00|462.7875|462.7875|466.57795|466.57795|466.533875|466.533875|452.429875|452.429875|69218024
1225321200000|2008-10-29 23:00:00|476.01|476.01|464.5505|464.5505|476.01|476.01|451.328|451.328|47718186
1225407600000|2008-10-30 23:00:00|459.2615|459.2615|460.143|460.143|462.7875|462.7875|450.4465|450.4465|46223533
1225666800000|2008-11-02 23:00:00|466.3135|466.3135|471.16175|471.16175|474.247|474.247|461.46525|461.46525|57507386
1225753200000|2008-11-03 23:00:00|472.484|472.484|505.981|505.981|505.981|505.981|472.04325|472.04325|57921674
1225839600000|2008-11-04 23:00:00|511.27|511.27|502.1024|502.1024|511.27|511.27|493.64|493.64|82604858
1225926000000|2008-11-05 23:00:00|483.9435|483.9435|471.6025|471.6025|491.877|491.877|471.6025|471.6025|58702052
1226012400000|2008-11-06 23:00:00|472.92475|472.92475|484.825|484.825|494.96225|494.96225|472.484|472.484|42614477
1226271600000|2008-11-09 23:00:00|494.5215|494.5215|480.85825|480.85825|504.65875|504.65875|479.536|479.536|34340762
1226358000000|2008-11-10 23:00:00|481.73975|481.73975|467.195|467.195|491.43625|491.43625|467.195|467.195|69211191
1226444400000|2008-11-11 23:00:00|479.97675|479.97675|454.854|454.854|483.9435|483.9435|453.9725|453.9725|82201188
1226530800000|2008-11-12 23:00:00|446.9205|446.9205|449.565|449.565|456.17625|456.17625|445.1575|445.1575|87704186
1226617200000|2008-11-13 23:00:00|459.2615|459.2615|465.432|465.432|469.8395|469.8395|458.38|458.38|53843448
1226876400000|2008-11-16 23:00:00|461.906|461.906|455.29475|455.29475|469.8395|469.8395|450.4465|450.4465|93479424
1226962800000|2008-11-17 23:00:00|459.70225|459.70225|458.38|458.38|461.46525|461.46525|450.4465|450.4465|165334494
1227049200000|2008-11-18 23:00:00|460.58375|460.58375|457.05775|457.05775|468.0765|468.0765|456.617|456.617|111125408
1227135600000|2008-11-19 23:00:00|453.091|453.091|449.12425|449.12425|456.17625|456.17625|442.95375|442.95375|134814175
1227222000000|2008-11-20 23:00:00|458.38|458.38|442.513|442.513|458.38|458.38|441.19075|441.19075|65250723
1227481200000|2008-11-23 23:00:00|434.359125|434.359125|455.7355|455.7355|455.7355|455.7355|427.08675|427.08675|94475234
1227567600000|2008-11-24 23:00:00|446.039|446.039|443.83525|443.83525|453.9725|453.9725|437.66475|437.66475|128055378
1227654000000|2008-11-25 23:00:00|445.59825|445.59825|438.987|438.987|446.9205|446.9205|430.392375|430.392375|87305896
1227740400000|2008-11-26 23:00:00|441.19075|441.19075|440.75|440.75|445.59825|445.59825|439.8685|439.8685|87421783
1227826800000|2008-11-27 23:00:00|439.8685|439.8685|432.596125|432.596125|442.07225|442.07225|429.73125|429.73125|70743473
1228086000000|2008-11-30 23:00:00|425.32375|425.32375|391.165625|391.165625|426.425625|426.425625|391.165625|391.165625|104254300
1228172400000|2008-12-01 23:00:00|380.808|380.808|390.5045|390.5045|400.201|400.201|379.265375|379.265375|98009690
1228258800000|2008-12-02 23:00:00|392.2675|392.2675|400.201|400.201|400.201|400.201|380.808|380.808|47071242
1228345200000|2008-12-03 23:00:00|398.438|398.438|384.334|384.334|400.201|400.201|380.808|380.808|61787153
1228431600000|2008-12-04 23:00:00|378.1635|378.1635|361.415|361.415|378.60425|378.60425|361.415|361.415|57543632
1228690800000|2008-12-07 23:00:00|377.282|377.282|377.502375|377.502375|385.2155|385.2155|371.772625|371.772625|48349162
1228777200000|2008-12-08 23:00:00|371.331875|371.331875|381.028375|381.028375|381.6895|381.6895|371.331875|371.331875|46393668
1228863600000|2008-12-09 23:00:00|378.824625|378.824625|387.86|387.86|387.86|387.86|377.061625|377.061625|34330079
1228950000000|2008-12-10 23:00:00|386.097|386.097|390.06375|390.06375|395.7935|395.7935|384.554375|384.554375|37336488
1229036400000|2008-12-11 23:00:00|379.045|379.045|375.298625|375.298625|379.706125|379.706125|370.23|370.23|41117078
1229295600000|2008-12-14 23:00:00|381.24875|381.24875|375.739375|375.739375|383.4525|383.4525|372.43375|372.43375|23071850
1229382000000|2008-12-15 23:00:00|375.298625|375.298625|376.84125|376.84125|379.265375|379.265375|374.19675|374.19675|28251732
1229468400000|2008-12-16 23:00:00|381.6895|381.6895|387.86|387.86|390.94525|390.94525|377.282|377.282|37825228
1229554800000|2008-12-17 23:00:00|387.198875|387.198875|394.912|394.912|396.013875|396.013875|387.198875|387.198875|42486166
1229641200000|2008-12-18 23:00:00|390.724875|390.724875|394.691625|394.691625|402.625125|402.625125|387.86|387.86|92406938
1229900400000|2008-12-21 23:00:00|392.2675|392.2675|385.876625|385.876625|396.23425|396.23425|385.876625|385.876625|19666108
1229986800000|2008-12-22 23:00:00|385.876625|385.876625|390.5045|390.5045|394.47125|394.47125|383.89325|383.89325|13276765
1230073200000|2008-12-23 23:00:00|385.876625|385.876625|390.5045|390.5045|394.47125|394.47125|383.89325|383.89325|13276765
1230505200000|2008-12-28 23:00:00|390.5045|390.5045|388.7415|388.7415|394.0305|394.0305|385.2155|385.2155|14554314
1230591600000|2008-12-29 23:00:00|391.386|391.386|398.658375|398.658375|398.658375|398.658375|388.080375|388.080375|15303281
1230850800000|2009-01-01 23:00:00|400.201|400.201|409.8975|409.8975|409.8975|409.8975|392.928625|392.928625|23244486
1231110000000|2009-01-04 23:00:00|421.79775|421.79775|423.12|423.12|423.12|423.12|410.558625|410.558625|44785847
1231196400000|2009-01-05 23:00:00|423.12|423.12|416.9495|416.9495|431.273875|431.273875|416.50875|416.50875|40640110
1231282800000|2009-01-06 23:00:00|416.9495|416.9495|410.999375|410.999375|419.15325|419.15325|407.473375|407.473375|30652985
1231369200000|2009-01-07 23:00:00|405.49|405.49|405.710375|405.710375|409.016|409.016|401.302875|401.302875|32946561
1231455600000|2009-01-08 23:00:00|407.253|407.253|394.47125|394.47125|407.253|407.253|393.58975|393.58975|42973082
1231714800000|2009-01-11 23:00:00|391.606375|391.606375|387.41925|387.41925|395.35275|395.35275|386.9785|386.9785|28673005
1231801200000|2009-01-12 23:00:00|387.86|387.86|383.672875|383.672875|390.06375|390.06375|379.045|379.045|45415138
1231887600000|2009-01-13 23:00:00|387.86|387.86|374.19675|374.19675|388.080375|388.080375|371.772625|371.772625|45511936
1231974000000|2009-01-14 23:00:00|374.19675|374.19675|377.061625|377.061625|386.9785|386.9785|373.31525|373.31525|50106158
1232060400000|2009-01-15 23:00:00|383.4525|383.4525|379.9265|379.9265|386.097|386.097|379.9265|379.9265|34826705
1232319600000|2009-01-18 23:00:00|383.4525|383.4525|386.097|386.097|397.11575|397.11575|382.13025|382.13025|45698584
1232406000000|2009-01-19 23:00:00|388.961875|388.961875|384.113625|384.113625|394.912|394.912|384.113625|384.113625|42444191
1232492400000|2009-01-20 23:00:00|381.6895|381.6895|378.1635|378.1635|384.995125|384.995125|376.84125|376.84125|41257546
1232578800000|2009-01-21 23:00:00|384.334|384.334|370.891125|370.891125|384.995125|384.995125|366.704|366.704|37594946
1232665200000|2009-01-22 23:00:00|366.26325|366.26325|370.009625|370.009625|371.331875|371.331875|361.85575|361.85575|45527782
1232924400000|2009-01-25 23:00:00|370.23|370.23|384.554375|384.554375|384.77475|384.77475|367.14475|367.14475|42812576
1233010800000|2009-01-26 23:00:00|384.334|384.334|379.706125|379.706125|386.9785|386.9785|373.756|373.756|34858718
1233097200000|2009-01-27 23:00:00|381.6895|381.6895|385.65625|385.65625|389.402625|389.402625|378.383875|378.383875|35473143
1233183600000|2009-01-28 23:00:00|386.097|386.097|383.01175|383.01175|388.7415|388.7415|380.36725|380.36725|29021315
1233270000000|2009-01-29 23:00:00|387.86|387.86|387.41925|387.41925|396.675|396.675|384.995125|384.995125|61619084
1233529200000|2009-02-01 23:00:00|386.9785|386.9785|379.045|379.045|388.30075|388.30075|379.045|379.045|31730047
1233615600000|2009-02-02 23:00:00|381.6895|381.6895|397.5565|397.5565|397.5565|397.5565|380.808|380.808|49931059
1233702000000|2009-02-03 23:00:00|403.727|403.727|413.4235|413.4235|414.305|414.305|399.099125|399.099125|73858215
1233788400000|2009-02-04 23:00:00|408.1345|408.1345|414.74575|414.74575|420.03475|420.03475|405.710375|405.710375|53942391
1233874800000|2009-02-05 23:00:00|416.9495|416.9495|418.27175|418.27175|419.15325|419.15325|408.795625|408.795625|43613866
1234134000000|2009-02-08 23:00:00|415.1865|415.1865|414.525375|414.525375|416.50875|416.50875|411.21975|411.21975|29042912
1234220400000|2009-02-09 23:00:00|412.542|412.542|402.8455|402.8455|413.4235|413.4235|401.302875|401.302875|45027219
1234306800000|2009-02-10 23:00:00|399.3195|399.3195|398.658375|398.658375|401.964|401.964|394.691625|394.691625|37414508
1234393200000|2009-02-11 23:00:00|396.675|396.675|388.30075|388.30075|396.675|396.675|384.995125|384.995125|48539979
1234479600000|2009-02-12 23:00:00|392.928625|392.928625|384.554375|384.554375|394.0305|394.0305|384.334|384.334|40246051
1234738800000|2009-02-15 23:00:00|383.4525|383.4525|386.097|386.097|389.402625|389.402625|380.36725|380.36725|33881773
1234825200000|2009-02-16 23:00:00|386.097|386.097|385.2155|385.2155|393.149|393.149|384.113625|384.113625|52175438
1234911600000|2009-02-17 23:00:00|388.7415|388.7415|382.571|382.571|388.7415|388.7415|377.502375|377.502375|44107258
1234998000000|2009-02-18 23:00:00|383.01175|383.01175|386.097|386.097|388.30075|388.30075|379.045|379.045|33602262
1235084400000|2009-02-19 23:00:00|379.9265|379.9265|374.6375|374.6375|383.89325|383.89325|374.6375|374.6375|50945221
1235343600000|2009-02-22 23:00:00|382.571|382.571|381.469125|381.469125|388.961875|388.961875|378.383875|378.383875|60353454
1235430000000|2009-02-23 23:00:00|374.6375|374.6375|376.84125|376.84125|382.571|382.571|372.8745|372.8745|44002787
1235516400000|2009-02-24 23:00:00|381.24875|381.24875|371.993|371.993|381.24875|381.24875|368.467|368.467|39445501
1235602800000|2009-02-25 23:00:00|374.19675|374.19675|374.857875|374.857875|377.061625|377.061625|366.924375|366.924375|38439901
1235689200000|2009-02-26 23:00:00|352.6|352.6|347.75175|347.75175|352.820375|352.820375|340.038625|340.038625|128819741
1235948400000|2009-03-01 23:00:00|340.69975|340.69975|324.392|324.392|340.69975|340.69975|324.392|324.392|69079415
1236034800000|2009-03-02 23:00:00|324.392|324.392|318.001125|318.001125|327.918|327.918|315.797375|315.797375|50521053
1236121200000|2009-03-03 23:00:00|320.866|320.866|324.171625|324.171625|325.493875|325.493875|312.9325|312.9325|51005425
1236207600000|2009-03-04 23:00:00|313.593625|313.593625|318.882625|318.882625|324.612375|324.612375|313.593625|313.593625|44675558
1236294000000|2009-03-05 23:00:00|313.152875|313.152875|304.55825|304.55825|322.629|322.629|302.574875|302.574875|78694780
1236553200000|2009-03-08 23:00:00|311.1695|311.1695|291.33575|291.33575|311.1695|311.1695|289.57275|289.57275|64501975
1236639600000|2009-03-09 23:00:00|289.132|289.132|306.32125|306.32125|309.186125|309.186125|284.28375|284.28375|73308655
1236726000000|2009-03-10 23:00:00|304.999|304.999|297.0655|297.0655|308.525|308.525|291.7765|291.7765|51463666
1236812400000|2009-03-11 23:00:00|304.1175|304.1175|319.9845|319.9845|319.9845|319.9845|299.71|299.71|100684093
1236898800000|2009-03-12 23:00:00|323.5105|323.5105|296.845125|296.845125|325.2735|325.2735|293.5395|293.5395|106171972
1237158000000|2009-03-15 23:00:00|303.897125|303.897125|307.6435|307.6435|307.6435|307.6435|297.285875|297.285875|55089583
1237244400000|2009-03-16 23:00:00|303.015625|303.015625|303.897125|303.897125|306.32125|306.32125|299.489625|299.489625|38783737
1237330800000|2009-03-17 23:00:00|309.626875|309.626875|302.3545|302.3545|309.626875|309.626875|300.15075|300.15075|32476956
1237417200000|2009-03-18 23:00:00|303.236|303.236|304.1175|304.1175|306.32125|306.32125|299.930375|299.930375|47655669
1237503600000|2009-03-19 23:00:00|301.91375|301.91375|321.7475|321.7475|321.7475|321.7475|299.71|299.71|82443234
1237762800000|2009-03-22 23:00:00|321.7475|321.7475|330.5625|330.5625|330.5625|330.5625|319.54375|319.54375|51536623
1237849200000|2009-03-23 23:00:00|329.681|329.681|328.138375|328.138375|336.733|336.733|325.053125|325.053125|37979635
1237935600000|2009-03-24 23:00:00|326.59575|326.59575|332.3255|332.3255|333.427375|333.427375|324.612375|324.612375|41087963
1238022000000|2009-03-25 23:00:00|333.427375|333.427375|331.444|331.444|333.427375|333.427375|325.71425|325.71425|31076228
1238108400000|2009-03-26 23:00:00|331.444|331.444|327.918|327.918|333.207|333.207|327.918|327.918|29177912
1238364000000|2009-03-29 22:00:00|325.71425|325.71425|311.1695|311.1695|326.375375|326.375375|311.1695|311.1695|32962382
1238450400000|2009-03-30 22:00:00|314.25475|314.25475|318.441875|318.441875|319.103|319.103|312.051|312.051|25947365
1238536800000|2009-03-31 22:00:00|319.103|319.103|315.13625|315.13625|319.103|319.103|306.982375|306.982375|36355808
1238623200000|2009-04-01 22:00:00|320.42525|320.42525|327.918|327.918|327.918|327.918|318.66225|318.66225|41864443
1238709600000|2009-04-02 22:00:00|325.934625|325.934625|316.238125|316.238125|325.934625|325.934625|315.797375|315.797375|39684763
1238968800000|2009-04-05 22:00:00|321.7475|321.7475|318.882625|318.882625|324.171625|324.171625|315.13625|315.13625|26057905
1239055200000|2009-04-06 22:00:00|318.2215|318.2215|321.967875|321.967875|325.053125|325.053125|316.89925|316.89925|21058621
1239141600000|2009-04-07 22:00:00|315.577|315.577|336.733|336.733|336.733|336.733|315.577|315.577|38449783
1239228000000|2009-04-08 22:00:00|339.3775|339.3775|340.038625|340.038625|342.022|342.022|334.308875|334.308875|27533818
1239660000000|2009-04-13 22:00:00|345.10725|345.10725|346.649875|346.649875|347.75175|347.75175|333.427375|333.427375|30003534
1239746400000|2009-04-14 22:00:00|343.123875|343.123875|338.496|338.496|344.6665|344.6665|338.275625|338.275625|24356328
1239832800000|2009-04-15 22:00:00|340.69975|340.69975|339.81825|339.81825|342.9035|342.9035|335.41075|335.41075|31864205
1239919200000|2009-04-16 22:00:00|345.548|345.548|345.10725|345.10725|345.548|345.548|337.834875|337.834875|31959390
1240178400000|2009-04-19 22:00:00|345.10725|345.10725|329.901375|329.901375|346.4295|346.4295|329.901375|329.901375|27794200
1240264800000|2009-04-20 22:00:00|332.3255|332.3255|335.190375|335.190375|338.93675|338.93675|327.256875|327.256875|31402306
1240351200000|2009-04-21 22:00:00|335.8515|335.8515|339.597875|339.597875|340.479375|340.479375|331.223625|331.223625|27218732
1240437600000|2009-04-22 22:00:00|335.8515|335.8515|338.93675|338.93675|340.69975|340.69975|335.8515|335.8515|23685734
1240524000000|2009-04-23 22:00:00|336.29225|336.29225|345.10725|345.10725|346.209125|346.209125|331.88475|331.88475|33131977
1240783200000|2009-04-26 22:00:00|343.785|343.785|351.7185|351.7185|351.7185|351.7185|340.259|340.259|22518158
1240869600000|2009-04-27 22:00:00|347.75175|347.75175|348.1925|348.1925|351.7185|351.7185|339.81825|339.81825|26558460
1240956000000|2009-04-28 22:00:00|350.837|350.837|357.44825|357.44825|360.97425|360.97425|348.853625|348.853625|33362495
1241042400000|2009-04-29 22:00:00|363.178|363.178|364.279875|364.279875|373.756|373.756|362.2965|362.2965|53457653
1241388000000|2009-05-03 22:00:00|368.467|368.467|379.706125|379.706125|379.706125|379.706125|367.14475|367.14475|28981340
1241474400000|2009-05-04 22:00:00|379.265375|379.265375|374.6375|374.6375|380.808|380.808|371.993|371.993|32160054
1241560800000|2009-05-05 22:00:00|373.976375|373.976375|377.061625|377.061625|378.383875|378.383875|371.1115|371.1115|32526462
1241647200000|2009-05-06 22:00:00|377.282|377.282|371.772625|371.772625|381.469125|381.469125|368.467|368.467|40781998
1241733600000|2009-05-07 22:00:00|371.1115|371.1115|379.045|379.045|379.045|379.045|364.720625|364.720625|31841293
1241992800000|2009-05-10 22:00:00|377.061625|377.061625|370.891125|370.891125|377.72275|377.72275|370.23|370.23|25771362
1242079200000|2009-05-11 22:00:00|370.23|370.23|379.9265|379.9265|384.995125|384.995125|369.3485|369.3485|39031036
1242165600000|2009-05-12 22:00:00|385.876625|385.876625|370.23|370.23|386.9785|386.9785|370.23|370.23|38452733
1242252000000|2009-05-13 22:00:00|370.23|370.23|368.90775|368.90775|372.8745|372.8745|365.38175|365.38175|29189188
1242338400000|2009-05-14 22:00:00|371.1115|371.1115|368.246625|368.246625|371.1115|371.1115|363.61875|363.61875|27194172
1242597600000|2009-05-17 22:00:00|365.8225|365.8225|380.146875|380.146875|380.146875|380.146875|359.652|359.652|31634864
1242684000000|2009-05-18 22:00:00|381.6895|381.6895|378.60425|378.60425|384.113625|384.113625|374.6375|374.6375|32527887
1242770400000|2009-05-19 22:00:00|378.383875|378.383875|382.791375|382.791375|384.113625|384.113625|378.383875|378.383875|26889793
1242856800000|2009-05-20 22:00:00|379.265375|379.265375|375.298625|375.298625|380.36725|380.36725|371.993|371.993|28325563
1242943200000|2009-05-21 22:00:00|377.061625|377.061625|379.265375|379.265375|380.808|380.808|373.976375|373.976375|19135229
1243202400000|2009-05-24 22:00:00|380.587625|380.587625|381.469125|381.469125|383.4525|383.4525|370.23|370.23|19744142
1243288800000|2009-05-25 22:00:00|378.60425|378.60425|386.317375|386.317375|386.317375|386.317375|373.976375|373.976375|31518466
1243375200000|2009-05-26 22:00:00|386.097|386.097|394.0305|394.0305|395.132375|395.132375|385.2155|385.2155|37750997
1243461600000|2009-05-27 22:00:00|388.521125|388.521125|390.284125|390.284125|392.2675|392.2675|386.758125|386.758125|27845498
1243548000000|2009-05-28 22:00:00|387.86|387.86|368.467|368.467|388.7415|388.7415|365.8225|365.8225|126856233
1243807200000|2009-05-31 22:00:00|336.733|336.733|330.5625|330.5625|339.3775|339.3775|325.934625|325.934625|80419492
1243893600000|2009-06-01 22:00:00|332.3255|332.3255|332.76625|332.76625|333.868125|333.868125|327.918|327.918|83843051
1243980000000|2009-06-02 22:00:00|331.444|331.444|323.06975|323.06975|333.207|333.207|318.882625|318.882625|102770672
1244066400000|2009-06-03 22:00:00|320.866|320.866|317.34|317.34|321.7475|321.7475|313.152875|313.152875|84074938
1244152800000|2009-06-04 22:00:00|317.34|317.34|316.89925|316.89925|320.866|320.866|312.712125|312.712125|75776065
1244412000000|2009-06-07 22:00:00|311.1695|311.1695|305.43975|305.43975|311.1695|311.1695|303.236|303.236|133562622
1244498400000|2009-06-08 22:00:00|307.20275|307.20275|320.204875|320.204875|320.645625|320.645625|304.999|304.999|183647056
1244584800000|2009-06-09 22:00:00|323.5105|323.5105|318.2215|318.2215|334.52925|334.52925|316.678875|316.678875|139437613
1244671200000|2009-06-10 22:00:00|315.577|315.577|321.7475|321.7475|324.83275|324.83275|312.9325|312.9325|155407115
1244757600000|2009-06-11 22:00:00|317.34|317.34|325.2735|325.2735|325.2735|325.2735|314.6955|314.6955|211302039
1245016800000|2009-06-14 22:00:00|324.392|324.392|321.967875|321.967875|328.35875|328.35875|320.42525|320.42525|88813754
1245103200000|2009-06-15 22:00:00|323.730875|323.730875|324.392|324.392|327.0365|327.0365|321.7475|321.7475|78243834
1245189600000|2009-06-16 22:00:00|329.681|329.681|322.629|322.629|329.681|329.681|320.866|320.866|141192216
1245276000000|2009-06-17 22:00:00|324.83275|324.83275|325.2735|325.2735|327.47725|327.47725|321.967875|321.967875|179597565
1245362400000|2009-06-18 22:00:00|328.7995|328.7995|340.259|340.259|340.259|340.259|326.816125|326.816125|147537975
1245621600000|2009-06-21 22:00:00|314.034375|314.034375|301.693375|301.693375|315.356625|315.356625|301.693375|301.693375|76042601
1245708000000|2009-06-22 22:00:00|301.473|301.473|304.1175|304.1175|309.186125|309.186125|301.252625|301.252625|96699027
1245794400000|2009-06-23 22:00:00|306.100875|306.100875|311.61025|311.61025|311.61025|311.61025|303.67675|303.67675|122945237
1245880800000|2009-06-24 22:00:00|310.72875|310.72875|311.389875|311.389875|311.389875|311.389875|304.337875|304.337875|191316158
1245967200000|2009-06-25 22:00:00|310.72875|310.72875|306.541625|306.541625|312.051|312.051|306.541625|306.541625|96935112
1246226400000|2009-06-28 22:00:00|304.55825|304.55825|310.067625|310.067625|311.389875|311.389875|304.55825|304.55825|47869233
1246312800000|2009-06-29 22:00:00|310.067625|310.067625|305.8805|305.8805|311.830625|311.830625|304.337875|304.337875|49618115
1246399200000|2009-06-30 22:00:00|308.304625|308.304625|309.84725|309.84725|312.49175|312.49175|308.08425|308.08425|62756925
1246485600000|2009-07-01 22:00:00|310.72875|310.72875|305.8805|305.8805|310.72875|310.72875|305.8805|305.8805|55030018
1246572000000|2009-07-02 22:00:00|305.8805|305.8805|305.8805|305.8805|305.8805|305.8805|304.1175|304.1175|24293661
1246831200000|2009-07-05 22:00:00|304.55825|304.55825|299.26925|299.26925|304.999|304.999|297.0655|297.0655|60424399
1246917600000|2009-07-06 22:00:00|301.473|301.473|288.030125|288.030125|302.79525|302.79525|288.030125|288.030125|62838768
1247004000000|2009-07-07 22:00:00|289.57275|289.57275|286.4875|286.4875|293.319125|293.319125|286.4875|286.4875|61283272
1247090400000|2009-07-08 22:00:00|328.5|328.5|330.75|330.75|333.5|333.5|325.75|325.75|34725051
1247176800000|2009-07-09 22:00:00|330|330|324.75|324.75|330.5|330.5|323.5|323.5|36382903
1247436000000|2009-07-12 22:00:00|323.25|323.25|331|331|331|331|317.5|317.5|40502597
1247522400000|2009-07-13 22:00:00|332.5|332.5|331.25|331.25|336|336|328.75|328.75|39268119
1247608800000|2009-07-14 22:00:00|333|333|345|345|345|345|333|333|44127532
1247695200000|2009-07-15 22:00:00|346|346|342|342|346.25|346.25|338.75|338.75|42531511
1247781600000|2009-07-16 22:00:00|343.75|343.75|342|342|344.5|344.5|341|341|38384977
1248040800000|2009-07-19 22:00:00|345|345|345|345|347|347|342.25|342.25|25479379
1248127200000|2009-07-20 22:00:00|346.25|346.25|350|350|353.75|353.75|345.25|345.25|38410821
1248213600000|2009-07-21 22:00:00|354.75|354.75|354.5|354.5|356|356|350.5|350.5|33547891
1248300000000|2009-07-22 22:00:00|356|356|362.75|362.75|364|364|352.5|352.5|38745011
1248386400000|2009-07-23 22:00:00|362.5|362.5|361|361|367|367|358.5|358.5|38863023
1248645600000|2009-07-26 22:00:00|366|366|365.5|365.5|369.75|369.75|364|364|39561117
1248732000000|2009-07-27 22:00:00|366|366|361.25|361.25|371|371|360.5|360.5|39541401
1248818400000|2009-07-28 22:00:00|362.25|362.25|367|367|370|370|361.5|361.5|34451211
1248904800000|2009-07-29 22:00:00|370.75|370.75|374.75|374.75|375.75|375.75|369|369|40410234
1248991200000|2009-07-30 22:00:00|376|376|381.25|381.25|384.75|384.75|374.5|374.5|61157784
1249250400000|2009-08-02 22:00:00|383|383|383.5|383.5|386.5|386.5|381.75|381.75|43977113
1249336800000|2009-08-03 22:00:00|383.25|383.25|386|386|386|386|380.25|380.25|30029251
1249423200000|2009-08-04 22:00:00|385.5|385.5|380|380|389.75|389.75|380|380|36392747
1249509600000|2009-08-05 22:00:00|385|385|384.25|384.25|387.5|387.5|381.75|381.75|32386699
1249596000000|2009-08-06 22:00:00|383.75|383.75|390|390|393.5|393.5|380.25|380.25|48042628
1249855200000|2009-08-09 22:00:00|390.5|390.5|392|392|394.5|394.5|389.25|389.25|29730231
1249941600000|2009-08-10 22:00:00|394.25|394.25|390|390|398.5|398.5|389|389|42052684
1250028000000|2009-08-11 22:00:00|390|390|400.5|400.5|402.75|402.75|388.5|388.5|53303097
1250114400000|2009-08-12 22:00:00|400.75|400.75|400|400|407|407|398.25|398.25|52990100
1250200800000|2009-08-13 22:00:00|402.5|402.5|397|397|404|404|395|395|30537825
1250460000000|2009-08-16 22:00:00|395|395|388.5|388.5|396|396|386.75|386.75|44771750
1250546400000|2009-08-17 22:00:00|390|390|397.25|397.25|397.75|397.75|390|390|28514887
1250632800000|2009-08-18 22:00:00|394.5|394.5|398|398|399.75|399.75|391.25|391.25|29018567
1250719200000|2009-08-19 22:00:00|402|402|402.75|402.75|403.75|403.75|398|398|30198144
1250805600000|2009-08-20 22:00:00|403|403|415.5|415.5|417.5|417.5|401.75|401.75|61061352
1251064800000|2009-08-23 22:00:00|419.5|419.5|419.5|419.5|423|423|415.75|415.75|38700256
1251151200000|2009-08-24 22:00:00|415.25|415.25|420.25|420.25|422|422|415.25|415.25|33052595
1251237600000|2009-08-25 22:00:00|421.75|421.75|414.75|414.75|421.75|421.75|412.5|412.5|42777674
1251324000000|2009-08-26 22:00:00|413.25|413.25|413.5|413.5|416.75|416.75|410|410|45018211
1251410400000|2009-08-27 22:00:00|415.25|415.25|412.5|412.5|418.75|418.75|407.5|407.5|53055522
1251669600000|2009-08-30 22:00:00|412.5|412.5|411|411|413.75|413.75|406.5|406.5|26794224
1251756000000|2009-08-31 22:00:00|411.5|411.5|400.75|400.75|413|413|398|398|49657065
1251842400000|2009-09-01 22:00:00|400.75|400.75|401.5|401.5|403.75|403.75|396|396|39914076
1251928800000|2009-09-02 22:00:00|404.25|404.25|404|404|408.75|408.75|401|401|33609796
1252015200000|2009-09-03 22:00:00|407|407|405.5|405.5|409|409|402.5|402.5|33856363
1252274400000|2009-09-06 22:00:00|407|407|409|409|409|409|406.25|406.25|23383147
1252360800000|2009-09-07 22:00:00|410|410|407|407|411.25|411.25|405.25|405.25|29131082
1252447200000|2009-09-08 22:00:00|406.5|406.5|415.5|415.5|416.75|416.75|406.25|406.25|42326356
1252533600000|2009-09-09 22:00:00|418.5|418.5|417|417|421.75|421.75|412.5|412.5|37992076
1252620000000|2009-09-10 22:00:00|418.75|418.75|418.5|418.5|419.75|419.75|417|417|29700450
1252879200000|2009-09-13 22:00:00|416|416|420.25|420.25|420.25|420.25|411.25|411.25|32907430
1252965600000|2009-09-14 22:00:00|421|421|421.5|421.5|424|424|419.25|419.25|38178639
1253052000000|2009-09-15 22:00:00|424.25|424.25|428.5|428.5|431|431|423.5|423.5|44723143
1253138400000|2009-09-16 22:00:00|432.75|432.75|429.25|429.25|433|433|428|428|35269954
1253224800000|2009-09-17 22:00:00|433.5|433.5|433.75|433.75|437.5|437.5|430.75|430.75|79950104
1253484000000|2009-09-20 22:00:00|434.5|434.5|431.25|431.25|434.5|434.5|426|426|34900254
1253570400000|2009-09-21 22:00:00|434|434|432.5|432.5|437.5|437.5|432.5|432.5|27480256
1253656800000|2009-09-22 22:00:00|434|434|432.25|432.25|435.75|435.75|431.75|431.75|21711202
1253743200000|2009-09-23 22:00:00|431.75|431.75|428.5|428.5|435|435|427.5|427.5|38927077
1253829600000|2009-09-24 22:00:00|429.25|429.25|426|426|429.75|429.75|424.25|424.25|27436110
1254088800000|2009-09-27 22:00:00|427|427|435|435|435|435|420.75|420.75|38464489
1254175200000|2009-09-28 22:00:00|437|437|432|432|437|437|431.25|431.25|31752385
1254261600000|2009-09-29 22:00:00|430.5|430.5|433.75|433.75|435.5|435.5|428.5|428.5|37844704
1254348000000|2009-09-30 22:00:00|435.5|435.5|424|424|435.5|435.5|424|424|39579621
1254434400000|2009-10-01 22:00:00|421.25|421.25|418.5|418.5|423|423|416.75|416.75|42316382
1254693600000|2009-10-04 22:00:00|418.25|418.25|420|420|420|420|411|411|30814811
1254780000000|2009-10-05 22:00:00|421.25|421.25|431.75|431.75|431.75|431.75|420.25|420.25|43775717
1254866400000|2009-10-06 22:00:00|430.25|430.25|428.5|428.5|432|432|427.25|427.25|29865780
1254952800000|2009-10-07 22:00:00|429|429|431|431|432.5|432.5|428.5|428.5|31866827
1255039200000|2009-10-08 22:00:00|431.5|431.5|431.75|431.75|433.25|433.25|429.25|429.25|27150612
1255298400000|2009-10-11 22:00:00|434|434|434.5|434.5|435|435|432.5|432.5|26786706
1255384800000|2009-10-12 22:00:00|434|434|429|429|434.75|434.75|428|428|31274746
1255471200000|2009-10-13 22:00:00|432.25|432.25|429|429|432.75|432.75|427.25|427.25|46668644
1255557600000|2009-10-14 22:00:00|430|430|425.75|425.75|430.25|430.25|423|423|40154652
1255644000000|2009-10-15 22:00:00|428.5|428.5|423|423|429.5|429.5|421.75|421.75|40937793
1255903200000|2009-10-18 22:00:00|423.5|423.5|426.25|426.25|427|427|422.75|422.75|26141400
1255989600000|2009-10-19 22:00:00|427.5|427.5|424|424|427.75|427.75|423|423|29297084
1256076000000|2009-10-20 22:00:00|424.5|424.5|424.25|424.25|425.75|425.75|419.5|419.5|56068094
1256162400000|2009-10-21 22:00:00|423.25|423.25|423.5|423.5|425|425|415|415|55071978
1256248800000|2009-10-22 22:00:00|425.25|425.25|418.5|418.5|427.25|427.25|418.5|418.5|52323344
1256511600000|2009-10-25 23:00:00|420.25|420.25|416.75|416.75|422.25|422.25|414.25|414.25|32150298
1256598000000|2009-10-26 23:00:00|415.5|415.5|417|417|418|418|411.25|411.25|35044976
1256684400000|2009-10-27 23:00:00|416.75|416.75|408.75|408.75|417.5|417.5|407|407|53239403
1256770800000|2009-10-28 23:00:00|408.25|408.25|414.25|414.25|414.25|414.25|404.5|404.5|39740602
1256857200000|2009-10-29 23:00:00|415|415|405.5|405.5|416|416|405.5|405.5|35558365
1257116400000|2009-11-01 23:00:00|404.25|404.25|413|413|418.5|418.5|400.5|400.5|68902625
1257202800000|2009-11-02 23:00:00|415|415|409|409|415.25|415.25|408.25|408.25|55154225
1257289200000|2009-11-03 23:00:00|410.75|410.75|410|410|413|413|406.25|406.25|59848112
1257375600000|2009-11-04 23:00:00|410|410|412.25|412.25|413|413|404.75|404.75|52378544
1257462000000|2009-11-05 23:00:00|412|412|409.5|409.5|413.75|413.75|405.25|405.25|39762334
1257721200000|2009-11-08 23:00:00|411.75|411.75|417|417|417.75|417.75|410|410|28501270
1257807600000|2009-11-09 23:00:00|428.5|428.5|422.25|422.25|434.25|434.25|428.5|428.5|179899208
1257894000000|2009-11-10 23:00:00|425.75|425.75|427|427|432|432|424.5|424.5|150505472
1257980400000|2009-11-11 23:00:00|427|427|426.75|426.75|431|431|425|425|171233907
1258066800000|2009-11-12 23:00:00|427.25|427.25|426.5|426.5|428.75|428.75|422.75|422.75|143491757
1258326000000|2009-11-15 23:00:00|428.5|428.5|433|433|434.25|434.25|428.5|428.5|179899208
1258412400000|2009-11-16 23:00:00|433|433|429|429|433|433|428.25|428.25|205383817
1258498800000|2009-11-17 23:00:00|430|430|432.25|432.25|435.5|435.5|430|430|204197175
1258585200000|2009-11-18 23:00:00|432.25|432.25|427|427|435|435|425.5|425.5|77509033
1258671600000|2009-11-19 23:00:00|425|425|419.25|419.25|426|426|415|415|73939688
1258930800000|2009-11-22 23:00:00|411.75|411.75|415.25|415.25|415.5|415.5|410|410|41080260
1259017200000|2009-11-23 23:00:00|413.25|413.25|408.75|408.75|415|415|406.5|406.5|196258644
1259103600000|2009-11-24 23:00:00|402|402|412|412|412|412|402|402|362351469
1259190000000|2009-11-25 23:00:00|410.25|410.25|400.75|400.75|412.75|412.75|400.5|400.5|254472241
1259276400000|2009-11-26 23:00:00|393|393|403|403|405.25|405.25|391|391|191371333
1259535600000|2009-11-29 23:00:00|406|406|398.5|398.5|406.5|406.5|398.5|398.5|76533026
1259622000000|2009-11-30 23:00:00|401|401|407|407|407|407|401|401|76474416
1259708400000|2009-12-01 23:00:00|407.5|407.5|408.5|408.5|410|410|405.75|405.75|27950384
1259794800000|2009-12-02 23:00:00|412.5|412.5|406.75|406.75|412.5|412.5|406|406|39724868
1259881200000|2009-12-03 23:00:00|406.25|406.25|413|413|416|416|405|405|46456950
1260140400000|2009-12-06 23:00:00|413|413|412.5|412.5|414.5|414.5|411|411|18996877
1260226800000|2009-12-07 23:00:00|413.75|413.75|406|406|415.25|415.25|404|404|31641791
1260313200000|2009-12-08 23:00:00|404|404|403.25|403.25|407.75|407.75|399.25|399.25|32518651
1260399600000|2009-12-09 23:00:00|404|404|405|405|406.5|406.5|402|402|23549680
1260486000000|2009-12-10 23:00:00|407|407|407|407|408.5|408.5|404.25|404.25|31761915
1260745200000|2009-12-13 23:00:00|408|408|408.25|408.25|410.5|410.5|407|407|22826315
1260831600000|2009-12-14 23:00:00|406.25|406.25|404|404|407.75|407.75|400|400|45896260
1260918000000|2009-12-15 23:00:00|403.5|403.5|404.5|404.5|405.5|405.5|401.25|401.25|41075000
1261004400000|2009-12-16 23:00:00|402.5|402.5|400.5|400.5|404.75|404.75|400.25|400.25|42207552
1261090800000|2009-12-17 23:00:00|398|398|399.5|399.5|401.75|401.75|397.75|397.75|63619191
1261350000000|2009-12-20 23:00:00|400.25|400.25|400|400|402.75|402.75|396.5|396.5|41832337
1261436400000|2009-12-21 23:00:00|401|401|407.75|407.75|410.5|410.5|400.5|400.5|44551993
1261522800000|2009-12-22 23:00:00|410.25|410.25|407.5|407.5|410.75|410.75|406.25|406.25|27361922
1261609200000|2009-12-23 23:00:00|410.25|410.25|407.5|407.5|410.75|410.75|406.25|406.25|27361922
1261954800000|2009-12-27 23:00:00|409.5|409.5|406.5|406.5|410.75|410.75|405.25|405.25|33483116
1262041200000|2009-12-28 23:00:00|406.75|406.75|406.25|406.25|408.25|408.25|405.25|405.25|28159875
1262127600000|2009-12-29 23:00:00|405.75|405.75|404.75|404.75|407.5|407.5|404.25|404.25|23052140
1262559600000|2010-01-03 23:00:00|405.75|405.75|407.75|407.75|407.75|407.75|404.75|404.75|39458515
1262646000000|2010-01-04 23:00:00|407.75|407.75|407|407|408.5|408.5|406.5|406.5|40695838
1262732400000|2010-01-05 23:00:00|407.5|407.5|414|414|414.75|414.75|407|407|38409601
1262818800000|2010-01-06 23:00:00|414|414|418|418|418.75|418.75|412.25|412.25|47772545
1262905200000|2010-01-07 23:00:00|418.5|418.5|419.75|419.75|422|422|417|417|44435684
1263164400000|2010-01-10 23:00:00|421.75|421.75|418.75|418.75|423|423|418|418|30370122
1263250800000|2010-01-11 23:00:00|418.25|418.25|417|417|420.75|420.75|415.25|415.25|32032469
1263337200000|2010-01-12 23:00:00|415.25|415.25|415|415|417.5|417.5|414.25|414.25|31116565
1263423600000|2010-01-13 23:00:00|416.75|416.75|415|415|417|417|414.5|414.5|31620592
1263510000000|2010-01-14 23:00:00|415|415|409|409|415.75|415.75|408|408|44701532
1263769200000|2010-01-17 23:00:00|410.75|410.75|409.5|409.5|411.5|411.5|407|407|24555135
1263855600000|2010-01-18 23:00:00|409|409|410|410|411|411|405.25|405.25|45346450
1263942000000|2010-01-19 23:00:00|409.25|409.25|398.25|398.25|410|410|397.75|397.75|72318958
1264028400000|2010-01-20 23:00:00|401.5|401.5|397.5|397.5|405.75|405.75|396.5|396.5|65773055
1264114800000|2010-01-21 23:00:00|396.75|396.75|397.25|397.25|402.75|402.75|396.25|396.25|49232511
1264374000000|2010-01-24 23:00:00|396.25|396.25|395.25|395.25|398.75|398.75|392.5|392.5|47655600
1264460400000|2010-01-25 23:00:00|394|394|399.5|399.5|399.5|399.5|392.25|392.25|44674847
1264546800000|2010-01-26 23:00:00|397.25|397.25|394.75|394.75|398|398|392.5|392.5|48108224
1264633200000|2010-01-27 23:00:00|398.25|398.25|388|388|398.5|398.5|388|388|46386827
1264719600000|2010-01-28 23:00:00|390.5|390.5|390.25|390.25|392.5|392.5|386.25|386.25|51140965
1264978800000|2010-01-31 23:00:00|387.25|387.25|391|391|393.75|393.75|386.25|386.25|46401156
1265065200000|2010-02-01 23:00:00|391|391|394.75|394.75|394.75|394.75|386.75|386.75|46138366
1265151600000|2010-02-02 23:00:00|396|396|391.5|391.5|397.5|397.5|391.5|391.5|32460204
1265238000000|2010-02-03 23:00:00|395.25|395.25|382.25|382.25|395.75|395.75|382|382|64591555
1265324400000|2010-02-04 23:00:00|382.25|382.25|373|373|386.5|386.5|371.5|371.5|97477767
1265583600000|2010-02-07 23:00:00|377.5|377.5|377|377|380.75|380.75|373|373|49973173
1265670000000|2010-02-08 23:00:00|375.5|375.5|373.75|373.75|377.25|377.25|371.5|371.5|43446380
1265756400000|2010-02-09 23:00:00|379.75|379.75|380.25|380.25|385.75|385.75|378.25|378.25|60884022
1265842800000|2010-02-10 23:00:00|382|382|377|377|384.25|384.25|374.5|374.5|54486691
1265929200000|2010-02-11 23:00:00|380|380|381|381|383.25|383.25|377.5|377.5|41230914
1266188400000|2010-02-14 23:00:00|383.5|383.5|381.25|381.25|385.75|385.75|380.5|380.5|31823446
1266274800000|2010-02-15 23:00:00|384|384|386.5|386.5|386.5|386.5|381|381|30982279
1266361200000|2010-02-16 23:00:00|389.75|389.75|391.75|391.75|394.25|394.25|387|387|44008341
1266447600000|2010-02-17 23:00:00|391|391|395|395|396|396|388.5|388.5|43037135
1266534000000|2010-02-18 23:00:00|390.75|390.75|397.5|397.5|397.5|397.5|390.75|390.75|42551069
1266793200000|2010-02-21 23:00:00|399|399|397.75|397.75|401.5|401.5|397.25|397.25|32227865
1266879600000|2010-02-22 23:00:00|399.5|399.5|393.75|393.75|402.5|402.5|393|393|62151071
1266966000000|2010-02-23 23:00:00|395.75|395.75|398.25|398.25|400|400|395.25|395.25|41722320
1267052400000|2010-02-24 23:00:00|397.75|397.75|390|390|397.75|397.75|388.25|388.25|46111835
1267138800000|2010-02-25 23:00:00|393|393|398.25|398.25|399|399|391.25|391.25|47059287
1267398000000|2010-02-28 23:00:00|401.25|401.25|401.75|401.75|403.5|403.5|396.5|396.5|39342462
1267484400000|2010-03-01 23:00:00|401.75|401.75|403.75|403.75|405|405|400.5|400.5|35816343
1267570800000|2010-03-02 23:00:00|402.5|402.5|405|405|405.25|405.25|400|400|40651241
1267657200000|2010-03-03 23:00:00|402.5|402.5|402.75|402.75|404.5|404.5|401.5|401.5|36955801
1267743600000|2010-03-04 23:00:00|403.75|403.75|408.25|408.25|408.25|408.25|401.25|401.25|40403925
1268002800000|2010-03-07 23:00:00|409.75|409.75|412|412|412.5|412.5|408.25|408.25|30689780
1268089200000|2010-03-08 23:00:00|411.75|411.75|413|413|414.25|414.25|410|410|35341937
1268175600000|2010-03-09 23:00:00|413|413|415.75|415.75|415.75|415.75|411.5|411.5|31975024
1268262000000|2010-03-10 23:00:00|414|414|416.75|416.75|418.25|418.25|413.25|413.25|35898969
1268348400000|2010-03-11 23:00:00|416.75|416.75|414.5|414.5|417.75|417.75|413.25|413.25|31880753
1268607600000|2010-03-14 23:00:00|413.5|413.5|413.25|413.25|416.75|416.75|413.25|413.25|36229143
1268694000000|2010-03-15 23:00:00|414.75|414.75|418.25|418.25|419.25|419.25|414|414|41116421
1268780400000|2010-03-16 23:00:00|418.5|418.5|420|420|420|420|416.5|416.5|31484937
1268866800000|2010-03-17 23:00:00|414.25|414.25|412.25|412.25|416.5|416.5|409.75|409.75|60450161
1268953200000|2010-03-18 23:00:00|414|414|413.5|413.5|415.75|415.75|411|411|83642882
1269212400000|2010-03-21 23:00:00|412.5|412.5|411|411|413.75|413.75|408|408|36102718
1269298800000|2010-03-22 23:00:00|412.25|412.25|414|414|414.75|414.75|410.5|410.5|34016821
1269385200000|2010-03-23 23:00:00|414|414|413|413|414.75|414.75|409.25|409.25|32364047
1269471600000|2010-03-24 23:00:00|413.25|413.25|415|415|416.75|416.75|413|413|40569799
1269558000000|2010-03-25 23:00:00|414|414|412.25|412.25|415.25|415.25|412|412|33071451
1269813600000|2010-03-28 22:00:00|413|413|417.75|417.75|417.75|417.75|412.5|412.5|33016801
1269900000000|2010-03-29 22:00:00|417.75|417.75|417.5|417.5|419|419|416.5|416.5|34305917
1269986400000|2010-03-30 22:00:00|417.25|417.25|414|414|419.25|419.25|411.25|411.25|36155250
1270072800000|2010-03-31 22:00:00|416|416|418|418|418.5|418.5|415|415|22643809
1270504800000|2010-04-05 22:00:00|418.5|418.5|418|418|418.5|418.5|414|414|26262488
1270591200000|2010-04-06 22:00:00|417.5|417.5|414.75|414.75|417.5|417.5|413.25|413.25|24882779
1270677600000|2010-04-07 22:00:00|414|414|412|412|415.25|415.25|410|410|29453949
1270764000000|2010-04-08 22:00:00|414|414|417.75|417.75|417.75|417.75|413.25|413.25|28624090
1271023200000|2010-04-11 22:00:00|419|419|418.25|418.25|419.5|419.5|416.75|416.75|23213138
1271109600000|2010-04-12 22:00:00|416.5|416.5|415|415|417.5|417.5|414.25|414.25|21787881
1271196000000|2010-04-13 22:00:00|416|416|416.5|416.5|418.75|418.75|415.5|415.5|24464044
1271282400000|2010-04-14 22:00:00|418|418|423|423|424.75|424.75|417.25|417.25|75031087
1271368800000|2010-04-15 22:00:00|423|423|418.5|418.5|428.25|428.25|418|418|78902159
1271628000000|2010-04-18 22:00:00|417.75|417.75|416.75|416.75|420|420|415.25|415.25|35446118
1271714400000|2010-04-19 22:00:00|417.5|417.5|420.75|420.75|421.5|421.5|415.25|415.25|39518471
1271800800000|2010-04-20 22:00:00|423|423|417|417|423.5|423.5|417|417|31949012
1271887200000|2010-04-21 22:00:00|416.25|416.25|412.5|412.5|418.25|418.25|412|412|45635774
1271973600000|2010-04-22 22:00:00|413|413|413.25|413.25|414.75|414.75|411.25|411.25|29912682
1272232800000|2010-04-25 22:00:00|415.5|415.5|414|414|417.25|417.25|412.5|412.5|23392861
1272319200000|2010-04-26 22:00:00|417.25|417.25|407|407|420.5|420.5|407|407|54477596
1272405600000|2010-04-27 22:00:00|405|405|394.25|394.25|406|406|391.5|391.5|98925874
1272492000000|2010-04-28 22:00:00|395.75|395.75|395.75|395.75|397.5|397.5|392.25|392.25|56348226
1272578400000|2010-04-29 22:00:00|396|396|395.25|395.25|401|401|393.75|393.75|50460560
1272837600000|2010-05-02 22:00:00|394.75|394.75|396|396|398.5|398.5|392|392|33601697
1272924000000|2010-05-03 22:00:00|394.75|394.75|383.25|383.25|396.75|396.75|382.25|382.25|78175987
1273010400000|2010-05-04 22:00:00|384|384|378.25|378.25|386.5|386.5|375.25|375.25|76225418
1273096800000|2010-05-05 22:00:00|373|373|368.5|368.5|380.75|380.75|365|365|70478410
1273183200000|2010-05-06 22:00:00|352.5|352.5|354.5|354.5|375.75|375.75|346.5|346.5|102669739
1273442400000|2010-05-09 22:00:00|376.25|376.25|382.75|382.75|382.75|382.75|369|369|92589980
1273528800000|2010-05-10 22:00:00|378.75|378.75|379.5|379.5|380|380|372.75|372.75|48199077
1273615200000|2010-05-11 22:00:00|378|378|385.5|385.5|389.25|389.25|375.25|375.25|58482603
1273701600000|2010-05-12 22:00:00|390.5|390.5|381.25|381.25|390.5|390.5|377|377|57897186
1273788000000|2010-05-13 22:00:00|361|361|360|360|377.75|377.75|357.25|357.25|83182556
1274047200000|2010-05-16 22:00:00|360|360|360.75|360.75|366.75|366.75|356.75|356.75|51975021
1274133600000|2010-05-17 22:00:00|365|365|370.75|370.75|373.75|373.75|363|363|41967814
1274220000000|2010-05-18 22:00:00|364|364|361.25|361.25|365|365|356.25|356.25|64441080
1274306400000|2010-05-19 22:00:00|362|362|355.75|355.75|367.5|367.5|351|351|66206123
1274392800000|2010-05-20 22:00:00|358|358|357|357|362.25|362.25|346.25|346.25|82448653
1274652000000|2010-05-23 22:00:00|362.5|362.5|360.75|360.75|364.75|364.75|358.25|358.25|50930909
1274738400000|2010-05-24 22:00:00|351.75|351.75|353|353|354.5|354.5|346.75|346.75|68183683
1274824800000|2010-05-25 22:00:00|360.25|360.25|361.5|361.5|364.5|364.5|356.75|356.75|56105792
1274911200000|2010-05-26 22:00:00|365|365|375.75|375.75|375.75|375.75|364|364|56928784
1274997600000|2010-05-27 22:00:00|376.5|376.5|375|375|377.5|377.5|373.25|373.25|42115169
1275256800000|2010-05-30 22:00:00|373.25|373.25|373.75|373.75|376.75|376.75|372.5|372.5|18879975
1275343200000|2010-05-31 22:00:00|372.5|372.5|376|376|376.5|376.5|361.5|361.5|64147829
1275429600000|2010-06-01 22:00:00|374.25|374.25|371.5|371.5|374.25|374.25|365.5|365.5|77926291
1275516000000|2010-06-02 22:00:00|377.25|377.25|380.25|380.25|383|383|376.75|376.75|55237342
1275602400000|2010-06-03 22:00:00|382|382|367.5|367.5|382|382|367.25|367.25|58345317
1275861600000|2010-06-06 22:00:00|364|364|364.75|364.75|369|369|360.25|360.25|52624947
1275948000000|2010-06-07 22:00:00|369.75|369.75|364.5|364.5|369.75|369.75|360|360|157754457
1276034400000|2010-06-08 22:00:00|367|367|371.5|371.5|371.5|371.5|364|364|122451168
1276120800000|2010-06-09 22:00:00|371.25|371.25|376.75|376.75|378.25|378.25|366.75|366.75|189875708
1276207200000|2010-06-10 22:00:00|376.75|376.75|382|382|382.75|382.75|373.75|373.75|215434345
1276466400000|2010-06-13 22:00:00|386.75|386.75|389.5|389.5|389.75|389.75|386|386|139663488
1276552800000|2010-06-14 22:00:00|386.5|386.5|393|393|393.75|393.75|386|386|127469555
1276639200000|2010-06-15 22:00:00|395|395|395.5|395.5|395.5|395.5|390|390|126478322
1276725600000|2010-06-16 22:00:00|397.25|397.25|397.25|397.25|398.75|398.75|394.5|394.5|105997891
1276812000000|2010-06-17 22:00:00|397.75|397.75|396.5|396.5|398.5|398.5|394.75|394.75|74099692
1277071200000|2010-06-20 22:00:00|389|389|386|386|389.5|389.5|383.75|383.75|55260667
1277157600000|2010-06-21 22:00:00|383.5|383.5|382.5|382.5|387.75|387.75|380.25|380.25|129234938
1277244000000|2010-06-22 22:00:00|380|380|376.25|376.25|382.25|382.25|375.25|375.25|124774963
1277330400000|2010-06-23 22:00:00|377.75|377.75|365|365|380.25|380.25|361.5|361.5|190991783
1277416800000|2010-06-24 22:00:00|365.5|365.5|359.25|359.25|366.25|366.25|355|355|293638089
1277676000000|2010-06-27 22:00:00|361.5|361.5|362|362|365.75|365.75|357.25|357.25|70665586
1277762400000|2010-06-28 22:00:00|357.75|357.75|349.75|349.75|358.25|358.25|349.5|349.5|100187631
1277848800000|2010-06-29 22:00:00|351|351|349|349|353.5|353.5|345.5|345.5|109781117
1277935200000|2010-06-30 22:00:00|345|345|344|344|346.75|346.75|341.5|341.5|57944429
1278021600000|2010-07-01 22:00:00|347|347|346.25|346.25|351|351|343|343|44675163
1278280800000|2010-07-04 22:00:00|347.5|347.5|343.25|343.25|347.5|347.5|342.25|342.25|23800683
1278367200000|2010-07-05 22:00:00|344.5|344.5|350.5|350.5|355.5|355.5|344|344|46840960
1278453600000|2010-07-06 22:00:00|347.5|347.5|360|360|361|361|346.25|346.25|48239103
1278540000000|2010-07-07 22:00:00|362.5|362.5|363.5|363.5|364|364|358.75|358.75|40471496
1278626400000|2010-07-08 22:00:00|365.25|365.25|365.5|365.5|368.5|368.5|363.25|363.25|31419146
1278885600000|2010-07-11 22:00:00|365.25|365.25|366.25|366.25|367|367|363.5|363.5|25425588
1278972000000|2010-07-12 22:00:00|364.75|364.75|372.5|372.5|372.75|372.75|364.75|364.75|35015860
1279058400000|2010-07-13 22:00:00|374|374|373.5|373.5|374|374|369|369|25150022
1279144800000|2010-07-14 22:00:00|371.5|371.5|368|368|374.75|374.75|365.5|365.5|41998834
1279231200000|2010-07-15 22:00:00|369.5|369.5|360.75|360.75|370.25|370.25|358.25|358.25|37422885
1279490400000|2010-07-18 22:00:00|360.25|360.25|362|362|365.75|365.75|359.25|359.25|26707270
1279576800000|2010-07-19 22:00:00|363.5|363.5|359.75|359.75|365|365|354.25|354.25|33107475
1279663200000|2010-07-20 22:00:00|361.5|361.5|361.75|361.75|365.5|365.5|360.75|360.75|25740819
1279749600000|2010-07-21 22:00:00|359.75|359.75|370|370|370|370|359.25|359.25|39422429
1279836000000|2010-07-22 22:00:00|368|368|367.75|367.75|370.75|370.75|366.25|366.25|28919931
1280095200000|2010-07-25 22:00:00|369.25|369.25|370.75|370.75|371|371|364.25|364.25|312138
1280181600000|2010-07-26 22:00:00|371|368.5|371.05|370.95|374.75|374.65|370.45|368.5|57934107
1280268000000|2010-07-27 22:00:00|371|371|372|371.75|374.25|374.2|370.9|370.8|48876762
1280354400000|2010-07-28 22:00:00|371.95|371.7|375|374.9|378|377.95|371.75|371.6|63645128
1280440800000|2010-07-29 22:00:00|374.95|374.85|379.4|379.25|380|379.85|372|371.75|98921541
1280700000000|2010-08-01 22:00:00|379.35|379.2|384.6|384.5|386.45|386.35|376|375.5|85535312
1280786400000|2010-08-02 22:00:00|384.65|384.55|386.2|386|386.25|386.15|382.55|382.5|57032358
1280872800000|2010-08-03 22:00:00|386.25|386.05|389.85|389.75|392|391.95|383.1|383|83151652
1280959200000|2010-08-04 22:00:00|389.9|389.8|389.7|389.55|392.75|392.75|388.2|388.05|57974721
1281045600000|2010-08-05 22:00:00|391.25|391.25|383.5|383.5|392.5|392.5|381|381|40205017
1281304800000|2010-08-08 22:00:00|385|381|391.25|391.2|391.4|391.3|385|381|50457011
1281391200000|2010-08-09 22:00:00|391.35|391.25|389.7|389.5|392.5|392.35|387.15|387|54910108
1281477600000|2010-08-10 22:00:00|389.65|389.55|380.75|380.55|390|390|380.3|380.25|57022475
1281564000000|2010-08-11 22:00:00|380.7|380.6|382.9|382.75|383.5|383.4|379.6|379.5|56049769
1281650400000|2010-08-12 22:00:00|385.25|385.25|381.5|381.5|386|386|377.25|377.25|26099332
1281909600000|2010-08-15 22:00:00|383|380|380.15|380.05|383.75|383.5|377.25|377.15|41172964
1281996000000|2010-08-16 22:00:00|380.1|380|388.15|388|388.65|388.5|380.05|380|84555930
1282082400000|2010-08-17 22:00:00|388.2|388.05|384.2|384.15|389.25|389.15|383.55|383.5|57835465
1282168800000|2010-08-18 22:00:00|384.25|384.1|377.25|377.15|388|387.75|376.1|376|81684738
1282255200000|2010-08-19 22:00:00|375.25|375.25|372.25|372.25|377.75|377.75|370|370|32645553
1282514400000|2010-08-22 22:00:00|373.4|373|374.5|374.35|378|377.95|370.9|370.5|50740835
1282600800000|2010-08-23 22:00:00|374.45|374.3|370.6|370.45|374.5|374.45|367.05|367|65142216
1282687200000|2010-08-24 22:00:00|370.65|370.5|368.2|368.05|371.25|371.25|364.3|364.25|77399660
1282773600000|2010-08-25 22:00:00|368.25|368.1|369.05|369|371.5|371.4|365.65|365.55|60927854
1282860000000|2010-08-26 22:00:00|367.5|367.5|374|374|374.25|374.25|366.5|366.5|37293081
1283119200000|2010-08-29 22:00:00|374.5|370|371.95|371.8|376.75|376.6|370.6|370|32402189
1283205600000|2010-08-30 22:00:00|372|371.75|375.15|375.05|375.75|375.65|368.25|368|71402193
1283292000000|2010-08-31 22:00:00|375.1|375|384.2|384.1|384.75|384.7|372.7|372.55|95415777
1283378400000|2010-09-01 22:00:00|384.25|384.15|386.4|386.25|387.5|387.5|382.6|382.5|66177013
1283464800000|2010-09-02 22:00:00|386.25|386.1|389.85|389.75|392|391.95|385.15|385.05|84426673
1283724000000|2010-09-05 22:00:00|389.8|389.6|391|390.8|391.5|391.25|388.6|387|34290945
1283810400000|2010-09-06 22:00:00|390.95|390.85|387.2|387.05|391.25|391|385.85|385.75|61508195
1283896800000|2010-09-07 22:00:00|387.25|387.1|392.25|392.1|393.95|393.9|386.8|386.75|67115788
1283983200000|2010-09-08 22:00:00|392.2|392.05|395.6|395.55|396.65|396.6|389.75|389.5|74486375
1284069600000|2010-09-09 22:00:00|395.55|395.5|395.75|395.65|397|396.95|393.35|393|47615686
1284328800000|2010-09-12 22:00:00|395.7|395.6|396.75|396.6|398|397.75|395.05|395|51678290
1284415200000|2010-09-13 22:00:00|396.7|396.55|396.9|396.75|397.5|397.4|392.7|392.55|59194022
1284501600000|2010-09-14 22:00:00|396.95|396.7|393.4|393.25|397.5|397|390.35|390.25|61518397
1284588000000|2010-09-15 22:00:00|393.35|393.3|391.75|391.65|394.75|394.75|390.65|390.55|57125921
1284674400000|2010-09-16 22:00:00|394.25|394.25|387.75|387.75|395.5|395.5|383.5|383.5|56865401
1284933600000|2010-09-19 22:00:00|388.75|388|394.4|394.25|395|394.95|388.5|388|75994404
1285020000000|2010-09-20 22:00:00|394.35|394.2|394.85|394.8|398.75|398.6|394|393.75|72865450
1285106400000|2010-09-21 22:00:00|394.75|394.75|388.3|388.25|395.75|395.6|387.4|387.25|73002156
1285192800000|2010-09-22 22:00:00|390|390|387|387|393|393|383|383|32890831
1285279200000|2010-09-23 22:00:00|384.75|384.75|392|392|392.5|392.5|383|383|53644294
1285538400000|2010-09-26 22:00:00|393.75|393.75|391.25|391.25|394.75|394.75|389.25|389.25|26355812
1285624800000|2010-09-27 22:00:00|389|389|391.75|391.75|394.5|394.5|385.75|385.75|33675616
1285711200000|2010-09-28 22:00:00|393|392.85|386|385.9|394.25|394|385.6|385.5|54824076
1285797600000|2010-09-29 22:00:00|385.95|385.85|392.85|392.75|394.25|394.25|382.5|382.35|56129545
1285884000000|2010-09-30 22:00:00|390.75|390.75|387|387|393.75|393.75|386|386|40532728
1286143200000|2010-10-03 22:00:00|387.5|387.25|382.75|382.7|388|387.75|381.35|381.25|45747547
1286229600000|2010-10-04 22:00:00|382.7|382.65|388.7|388.55|389.75|389.7|381.25|381.05|44691369
1286316000000|2010-10-05 22:00:00|388.75|388.6|389.15|389|392.5|392.35|388.35|388.25|44167306
1286402400000|2010-10-06 22:00:00|389.1|389.05|393.4|393.3|396.95|396.85|388.35|388.25|59529505
1286488800000|2010-10-07 22:00:00|393.45|393.35|392.95|392.75|395|395|390.55|390.5|47170368
1286748000000|2010-10-10 22:00:00|393.75|393.5|392.6|392.5|394.5|394.1|391.8|391.75|33346887
1286834400000|2010-10-11 22:00:00|392.65|392.55|388.4|388.3|392.75|392.75|386.3|386.25|50800875
1286920800000|2010-10-12 22:00:00|388.35|388.25|396.2|396.15|397|396.9|388.25|388.2|53172490
1287007200000|2010-10-13 22:00:00|396.25|396.2|397.9|397.75|398.75|398.65|396|395.75|40940430
1287093600000|2010-10-14 22:00:00|396|396|394.75|394.75|398|398|391.5|391.5|45669402
1287352800000|2010-10-17 22:00:00|394.7|394.05|399|398.85|400.95|400.75|394|393.75|50498642
1287439200000|2010-10-18 22:00:00|398.95|398.8|398.75|398.55|401.5|401.35|396.25|396.25|44758508
1287525600000|2010-10-19 22:00:00|398.7|398.5|399.7|399.55|400.5|400.45|396.85|396.75|29676111
1287612000000|2010-10-20 22:00:00|399.75|399.5|403.45|403.3|404.5|404.5|398.5|398.25|45829804
1287698400000|2010-10-21 22:00:00|403.5|403.25|404.2|404.05|405|404.75|403.05|403|29752731
1287957600000|2010-10-24 22:00:00|403.95|403.8|402.5|402.4|406.5|406.35|400.3|400.25|42432816
1288044000000|2010-10-25 22:00:00|402.6|402.45|403.9|403.8|404.75|404.55|401.2|401.05|39213913
1288130400000|2010-10-26 22:00:00|403.95|403.85|402.1|402|405.7|405.65|399.6|399.5|48682432
1288216800000|2010-10-27 22:00:00|402.05|402.05|408.3|408.25|410.7|410.5|402|402|63617740
1288303200000|2010-10-28 22:00:00|406.5|406.5|410.25|410.25|411.75|411.75|404.75|404.75|47272955
1288566000000|2010-10-31 23:00:00|412|411.55|407.2|407.1|415|414.95|405.8|405.8|1768354
1288652400000|2010-11-01 23:00:00|406.75|405.5|411.2|411.05|411.95|411.8|406.15|405.5|923378
1288738800000|2010-11-02 23:00:00|410.25|410.15|406.55|406.65|412.75|412.6|405.6|405.55|2051060
1288825200000|2010-11-03 23:00:00|409.85|409.65|412.5|412.25|413.6|413.7|409.85|409.25|27127566
1288911600000|2010-11-04 23:00:00|412.75|412.05|408.25|408|412.75|412.25|406.25|406.25|44839078
1289170800000|2010-11-07 23:00:00|408.7|408.25|405.5|405.25|408.75|408.5|401.75|401.55|43972774
1289257200000|2010-11-08 23:00:00|405|404.4|410.5|410.25|411.25|411.25|404.5|404.4|51618976
1289343600000|2010-11-09 23:00:00|408.5|408|406.75|406.5|413.5|413.5|405.5|405.5|53058498
1289430000000|2010-11-10 23:00:00|406|406.25|404.75|404.75|408.75|408.6|402.75|402.25|52205147
1289516400000|2010-11-11 23:00:00|393.75|393.5|404|403.75|406.75|406.65|393|392.75|95696664
1289775600000|2010-11-14 23:00:00|402.75|402.5|405.75|405.5|407|407|400.65|400.5|38943497
1289862000000|2010-11-15 23:00:00|405|402.5|401.5|401.25|405.25|405.15|400.5|400.5|49530364
1289948400000|2010-11-16 23:00:00|400|399.75|403|403|403.5|403.4|398.25|398|38390820
1290034800000|2010-11-17 23:00:00|404.75|404|405.75|405.5|406.95|406.75|402.7|402.5|45359928
1290121200000|2010-11-18 23:00:00|406.75|406.5|404.5|404.25|406.75|406.5|401.6|401.55|49163063
1290380400000|2010-11-21 23:00:00|397|396.55|390.5|390.25|398|397.95|388.8|388.75|63166903
1290466800000|2010-11-22 23:00:00|390|389.75|383.25|383|392.2|392.1|382.8|382.75|52655733
1290553200000|2010-11-23 23:00:00|383.35|383|377.5|377.25|384.75|384.6|374.5|374.5|73332759
1290639600000|2010-11-24 23:00:00|377.75|377.25|378.5|378.25|378.5|378.45|370.6|370.5|53900953
1290726000000|2010-11-25 23:00:00|376|375.5|374.25|374|377.5|377.3|369.8|369.75|50570716
1290985200000|2010-11-28 23:00:00|375.75|375.5|368|367.75|380|379.9|366.7|366.5|73737419
1291071600000|2010-11-29 23:00:00|366.5|365.75|361.6|361.5|369|368.75|360.8|360.75|70019086
1291158000000|2010-11-30 23:00:00|365.5|364|367.75|367.5|369.25|369.2|360.5|360.35|55235155
1291244400000|2010-12-01 23:00:00|369.5|367.9|372.25|372|372.5|372.4|364.15|364|59929072
1291330800000|2010-12-02 23:00:00|371.75|371.5|371.75|371.25|373.15|373|367.6|367.5|42122398
1291590000000|2010-12-05 23:00:00|372.5|372.25|368|367.75|373.75|373|365.35|365.25|40345154
1291676400000|2010-12-06 23:00:00|369.5|369.4|373.25|373|375.25|375.2|368.35|368.25|43696288
1291762800000|2010-12-07 23:00:00|371.85|371.5|376.75|376.25|379.7|379.55|370.25|370.1|40153193
1291849200000|2010-12-08 23:00:00|379|378.25|378.5|378.25|381|380.9|376.1|376|51709197
1291935600000|2010-12-09 23:00:00|378.75|378.5|379.5|379|380.2|380.1|378|377.75|30675472
1292194800000|2010-12-12 23:00:00|380.75|380|380|380|383.75|383.55|379.05|379|35140509
1292281200000|2010-12-13 23:00:00|381|380|382.5|382.25|383.15|383.1|378.2|378|36818875
1292367600000|2010-12-14 23:00:00|381.25|380.75|379.85|379.5|381.5|381|376.1|376|40176056
1292454000000|2010-12-15 23:00:00|378|377.25|378|377.5|379.5|379.5|374.5|374.5|39700430
1292540400000|2010-12-16 23:00:00|379.5|379.25|374.5|374.25|380|379.75|372.7|372.55|41670318
1292799600000|2010-12-19 23:00:00|376|375.5|378.25|378|381.75|381.7|373.8|373.75|37994744
1292886000000|2010-12-20 23:00:00|379.5|379|385|384.75|386|386|378.75|378.75|33959741
1292972400000|2010-12-21 23:00:00|385.25|384.9|385.25|385|386.5|386.45|382.15|382.05|26578797
1293058800000|2010-12-22 23:00:00|385.75|385.25|385.25|385|387|386.9|383.1|383|22922365
1293404400000|2010-12-26 23:00:00|385|384|379.75|379.5|385.25|385|378.75|378.5|15857308
1293490800000|2010-12-27 23:00:00|381.25|380.5|379.75|379.5|382|381.75|378.4|378.25|13168552
1293577200000|2010-12-28 23:00:00|379.5|379.25|380.5|380.25|383|383|379.25|379.25|12459924
1293663600000|2010-12-29 23:00:00|381|380.75|374.25|374|381|380.75|374|374|19940702
1294009200000|2011-01-02 23:00:00|376.75|376.15|377.75|377.75|383.5|383.25|376|375.5|36345565
1294095600000|2011-01-03 23:00:00|377.5|376.75|380.25|380.25|382|381.95|376.35|376.25|37614572
1294182000000|2011-01-04 23:00:00|380.5|380|377.25|377.25|380.75|380.4|374.35|374.25|43103909
1294268400000|2011-01-05 23:00:00|377.5|377.25|379.75|379.5|383.75|383.65|377.25|377|47597051
1294354800000|2011-01-06 23:00:00|380|379.65|377.75|377.25|381.5|381.4|376.2|376|43166206
1294614000000|2011-01-09 23:00:00|377.5|377|369|369|377.75|377|366.1|366|55501398
1294700400000|2011-01-10 23:00:00|368.75|368.5|370|369.75|370.95|370.8|366|366|50672171
1294786800000|2011-01-11 23:00:00|370.25|369.75|379.75|379.5|379.75|379.6|370.25|369.75|59922296
1294873200000|2011-01-12 23:00:00|380.25|380|387.75|387.5|388|387.9|379.75|379.5|66158109
1294959600000|2011-01-13 23:00:00|386.5|386|389.25|389|389.75|389.75|382.8|382.75|50462516
1295218800000|2011-01-16 23:00:00|388.6|388.25|388|387.5|391.5|391.5|387|386.75|38536258
1295305200000|2011-01-17 23:00:00|388.25|388|391.5|391.25|393.45|393.35|388|387.75|46632299
1295391600000|2011-01-18 23:00:00|393.6|393.5|401|400.75|401.75|401.75|392.75|392.5|116939965
1295478000000|2011-01-19 23:00:00|401.5|401|408.5|408.25|410|409.95|401.25|401|117225328
1295564400000|2011-01-20 23:00:00|408|407.25|411.75|411.5|412.75|412.6|406.2|406.05|103423631
1295823600000|2011-01-23 23:00:00|410.75|410.5|411.5|411.25|412.5|412.35|407.4|407.25|50201898
1295910000000|2011-01-24 23:00:00|411.75|411.4|407.5|407.25|414.5|414.4|407.1|407|58566821
1295996400000|2011-01-25 23:00:00|408.75|408.25|408.25|408|414.45|414.3|407.15|407.05|68920565
1296082800000|2011-01-26 23:00:00|407.85|407.5|414.75|414.25|415.75|415.65|405.75|405.5|96636026
1296169200000|2011-01-27 23:00:00|414.25|414|411.25|411|417.7|417.65|410.75|410.65|61996936
1296428400000|2011-01-30 23:00:00|411.75|411.25|414|413.75|415.5|415.45|408.65|408.5|57757442
1296514800000|2011-01-31 23:00:00|415.25|414.75|422|421.75|422.25|422.2|414.45|414.3|63636962
1296601200000|2011-02-01 23:00:00|421.75|421.5|419|418.5|421.75|421.5|417.3|417.25|54556797
1296687600000|2011-02-02 23:00:00|417.75|417.5|415.75|415.25|420.9|420.75|414.1|414|47810251
1296774000000|2011-02-03 23:00:00|422.75|422|422.5|422|428.25|428.25|421.2|421.05|89819757
1297033200000|2011-02-06 23:00:00|423.1|422.75|425.75|425.25|427.5|427.4|422.85|422.5|45948846
1297119600000|2011-02-07 23:00:00|425|424.5|427.75|427.5|428.25|428.1|423.75|423.5|42030163
1297206000000|2011-02-08 23:00:00|427|425.9|431|430.75|434.2|434.15|426|425.75|57221405
1297292400000|2011-02-09 23:00:00|430|429.5|430|429.75|430|430|423.6|423.5|49600196
1297378800000|2011-02-10 23:00:00|429.85|429.5|433.25|433|434.75|434.7|426.9|426.8|55806635
1297638000000|2011-02-13 23:00:00|433.5|433.25|432|431.75|435.5|435.3|429.5|429.35|40424097
1297724400000|2011-02-14 23:00:00|431.35|430.5|428|428|433.5|433.35|425.75|425.75|48767439
1297810800000|2011-02-15 23:00:00|429.5|429.25|432|432|432.95|432.85|427.75|427.5|42001379
1297897200000|2011-02-16 23:00:00|431.7|431.5|432.75|432.5|433.5|433.45|429.3|429.25|42819466
1297983600000|2011-02-17 23:00:00|432.75|432.65|430.65|430.25|434|433.75|427.25|427.15|48320332
1298242800000|2011-02-20 23:00:00|429.8|429|421.8|421.2|432|431.8|420.6|420.4|70954064
1298329200000|2011-02-21 23:00:00|440|426|419|418.8|440|426|410|396.2|40473378
1298415600000|2011-02-22 23:00:00|418.6|418.4|418.6|418.4|422.8|422.6|417|416.8|71463729
1298502000000|2011-02-23 23:00:00|416.8|416.4|424.6|424.4|425|424.8|416.2|415.8|77703029
1298588400000|2011-02-24 23:00:00|424.8|424.6|429.8|429.6|431.6|431.6|422.8|422|58022041
1298847600000|2011-02-27 23:00:00|428.2|428|432.6|432.2|436.5|436.4|426.6|426.4|41202033
1298934000000|2011-02-28 23:00:00|433.8|433.6|426.6|426.4|434.8|434.6|424.2|424|49952781
1299020400000|2011-03-01 23:00:00|425.6|425.4|427|426.6|429.8|429.6|421.2|421|51593927
1299106800000|2011-03-02 23:00:00|428|427|423.8|423.6|429.8|429.6|422.4|422.2|40491198
1299193200000|2011-03-03 23:00:00|423.4|423.2|422.6|422.4|426.8|426.6|420.2|420|40018146
1299452400000|2011-03-06 23:00:00|421.8|421|422.6|422|427|426.8|419.4|419.2|33355448
1299538800000|2011-03-07 23:00:00|422.4|422.2|422.4|422|423.6|423.4|418.6|418.4|34618633
1299625200000|2011-03-08 23:00:00|422.2|421.8|424.4|424.2|425.6|425.6|420.2|419.8|30943411
1299711600000|2011-03-09 23:00:00|422.8|422|418.4|418|423.6|423.4|417.2|417|40787329
1299798000000|2011-03-10 23:00:00|417.2|416.8|415.2|415|417.6|417.4|413.2|413|48222451
1300057200000|2011-03-13 23:00:00|413.8|413.4|407.4|407.2|416|415.8|405.2|405|63717298
1300143600000|2011-03-14 23:00:00|401.4|401.2|404|404|408.4|408.2|395.4|395|102131361
1300230000000|2011-03-15 23:00:00|407.8|407.4|402.6|402|414|413.8|399.4|399.2|103826581
1300316400000|2011-03-16 23:00:00|404.8|404.6|410|409.8|414.2|414|403.6|403.4|90555416
1300402800000|2011-03-17 23:00:00|413.2|412|409.6|409.4|415.8|415.6|409|408.8|75203993
1300662000000|2011-03-20 23:00:00|413|412.8|415.6|415.4|416|415.8|408.6|408.6|47922325
1300748400000|2011-03-21 23:00:00|415.2|415|422.4|422|423.2|423|415|414.8|69123202
1300834800000|2011-03-22 23:00:00|420.6|420.4|424.8|424.6|425.2|425|419.8|419.6|46472249
1300921200000|2011-03-23 23:00:00|424|423.8|430.2|430|430.4|430.2|423|423|44202154
1301007600000|2011-03-24 23:00:00|432|431|428.2|427.8|432|431.4|426.8|426.6|40344475
1301263200000|2011-03-27 22:00:00|428|427.2|431|430.6|431.6|431.4|425.8|425.6|41653934
1301349600000|2011-03-28 22:00:00|431.4|431|437.2|437|437.4|437.2|430.6|430.4|53793946
1301436000000|2011-03-29 22:00:00|441.8|441.6|445.4|445.2|447.6|447.4|441.8|441.6|63996452
1301522400000|2011-03-30 22:00:00|446.8|446.2|446|446|449|448.8|443|442.8|54014331
1301608800000|2011-03-31 22:00:00|447|446|449.6|449.4|451.6|451.4|446.6|446|49672291
1301868000000|2011-04-03 22:00:00|449.8|449.2|455|454.8|455.8|455.6|448.8|448.6|41489687
1301954400000|2011-04-04 22:00:00|455.2|455|462.2|462|463|462.8|454.4|454.2|59699601
1302040800000|2011-04-05 22:00:00|462|461.8|461|460.8|463|462.8|453.4|453.2|61660384
1302127200000|2011-04-06 22:00:00|460.4|460|453.8|453.6|462|461.8|453.4|453.2|49483285
1302213600000|2011-04-07 22:00:00|456|455.2|459.4|459.2|459.6|459.4|455.6|455|34668623
1302472800000|2011-04-10 22:00:00|460|459.4|459.6|459.4|461.8|461.6|457.8|457.6|26081615
1302559200000|2011-04-11 22:00:00|459.4|459.2|454.8|454.6|462.2|462|454.4|454.2|42888977
1302645600000|2011-04-12 22:00:00|457.4|457|462.6|462.4|463.6|463.4|457.4|456.8|42180356
1302732000000|2011-04-13 22:00:00|461.6|461.6|459.8|459.6|461.8|461.6|457.4|457.2|43681160
1302818400000|2011-04-14 22:00:00|461|460.2|463.8|463.8|465|464.8|457.2|457|50539998
1303077600000|2011-04-17 22:00:00|464|463.4|451.6|451.4|464|463.6|448.4|448.2|68111562
1303164000000|2011-04-18 22:00:00|451.4|451.2|452.8|452.4|454|453.8|450.2|450|33726293
1303250400000|2011-04-19 22:00:00|454.8|454.6|461.4|461.2|462.6|462.4|454.8|454.4|42896271
1303336800000|2011-04-20 22:00:00|463.6|463.4|467|466.8|467.8|467.6|462|461.8|34133163
1303768800000|2011-04-25 22:00:00|465|464|470.6|470.4|470.8|470.6|463.4|463.2|27869010
1303855200000|2011-04-26 22:00:00|471.6|471|475.4|475.2|478.4|478.2|471.2|471|46648688
1303941600000|2011-04-27 22:00:00|479.4|479|484.4|484.2|485.8|485.8|478.8|478.6|56753499
1304028000000|2011-04-28 22:00:00|483.2|483|481.2|481|483.6|483.4|478.6|478.4|28776394
1304287200000|2011-05-01 22:00:00|484|483.8|481.4|481.2|485.8|485.6|480.4|480.2|24322463
1304373600000|2011-05-02 22:00:00|483.4|482.8|480.4|480.2|484.8|484.6|478.4|478.2|36083371
1304460000000|2011-05-03 22:00:00|480|479.4|472.8|472.6|483.4|483.2|471.4|471.2|52955842
1304546400000|2011-05-04 22:00:00|474.2|473|470.2|470|475.4|475.2|468.6|468.4|49867132
1304632800000|2011-05-05 22:00:00|470|469.2|466.8|466.6|472|471.8|458|457.6|85683306
1304892000000|2011-05-08 22:00:00|465.2|465.2|460.4|460.2|467.4|467.2|459|458.8|38748211
1304978400000|2011-05-09 22:00:00|462.2|461.8|469|468.8|471.2|471|461.4|461.2|42211346
1305064800000|2011-05-10 22:00:00|471|470.6|473.6|473.4|475.6|475.4|470.2|470|45082541
1305151200000|2011-05-11 22:00:00|470|469.4|467|466.8|470.6|470.2|464.4|464.2|42658776
1305237600000|2011-05-12 22:00:00|472.4|472|473.8|473.4|482|482|471.8|471.2|73789514
1305496800000|2011-05-15 22:00:00|470|469.6|472.8|472.6|475.2|475|468|467.8|37760446
1305583200000|2011-05-16 22:00:00|470.8|470.4|465.8|465.6|474.2|474|464.4|464.2|37618998
1305669600000|2011-05-17 22:00:00|470.2|470|469.4|469|471.8|471.6|466.2|466|36524142
1305756000000|2011-05-18 22:00:00|472|471.6|471.8|471.6|475.8|475.6|467.2|467|37219073
1305842400000|2011-05-19 22:00:00|474.4|474|468.8|468.6|477.6|477.4|468.4|468.2|44440826
1306101600000|2011-05-22 22:00:00|463.8|463.6|464.6|464.4|465|464.8|461.4|461.2|35373624
1306188000000|2011-05-23 22:00:00|465|464.6|466.2|466|468|467.8|464.2|464|29623106
1306274400000|2011-05-24 22:00:00|463.4|463|467.6|467.2|468.8|468.6|462.2|462|34204815
1306360800000|2011-05-25 22:00:00|467|466|469|468.8|474.4|474.2|464.8|464.4|48730788
1306447200000|2011-05-26 22:00:00|472.4|472|472.4|472.2|476.8|476.6|470.6|470.4|36721277
1306706400000|2011-05-29 22:00:00|471.6|471.4|471.8|471.6|473.2|473|470.6|470.4|13581263
1306792800000|2011-05-30 22:00:00|475.6|475|478.6|478.2|481.8|481.6|475.6|474.6|38963017
1306879200000|2011-05-31 22:00:00|480.2|480|474|473.8|481.2|481|472.8|472.6|34428555
1306965600000|2011-06-01 22:00:00|473.2|473.2|476|475.6|479.8|479.6|472.6|472.4|33617992
1307052000000|2011-06-02 22:00:00|475.8|475.4|473.4|473|477.2|476.6|466.6|466.4|41379591
1307311200000|2011-06-05 22:00:00|469.8|469.6|461.4|461.2|470|470|456.8|456.6|61061151
1307397600000|2011-06-06 22:00:00|460.8|460.2|463.2|463|465.2|465|458.4|458.2|53659941
1307484000000|2011-06-07 22:00:00|462|461.2|455.8|455.6|462.2|461.8|454.6|454.4|41214141
1307570400000|2011-06-08 22:00:00|456.6|456|461.4|461.2|462.4|462.2|456.2|455.8|37597257
1307656800000|2011-06-09 22:00:00|459.8|459.4|453.2|453|461.6|461.4|451.6|451.4|35419988
1307916000000|2011-06-12 22:00:00|452.8|452.4|452.8|452.6|453.4|453.2|448.4|448.2|34953809
1308002400000|2011-06-13 22:00:00|455.2|455|458.6|458.4|459.4|459.2|453.6|453.4|38069474
1308088800000|2011-06-14 22:00:00|457.4|457.2|449.8|449.6|458|457.8|447.4|447.2|49427903
1308175200000|2011-06-15 22:00:00|448.4|448.2|453.4|453|454.6|454.4|446.4|446.2|52699601
1308261600000|2011-06-16 22:00:00|451.4|450|454.4|454.2|461.2|461|450|449.8|81525620
1308520800000|2011-06-19 22:00:00|430.6|430.4|429.8|429.6|431.2|431|425.8|425.6|33605190
1308607200000|2011-06-20 22:00:00|430.8|430.4|432|431.8|432.8|432.6|425.8|425.6|52626608
1308693600000|2011-06-21 22:00:00|432.2|432|437.6|437.6|438.8|438.6|431.8|431.4|45906944
1308780000000|2011-06-22 22:00:00|433.6|433.6|429|429|437.8|437.6|428.2|428|41763020
1308866400000|2011-06-23 22:00:00|431.8|431.6|428.4|428.2|438|437.8|426.2|426|56883127
1309125600000|2011-06-26 22:00:00|428|427.8|432|431.8|433.4|433.2|427.4|427.2|32462254
1309212000000|2011-06-27 22:00:00|432.8|432.6|437.4|437.2|438.4|438.2|428.2|428|40213116
1309298400000|2011-06-28 22:00:00|440|440|444.2|444.2|449.6|449.4|437.6|437.6|50278258
1309384800000|2011-06-29 22:00:00|446.4|445.6|450.6|450.4|450.6|450.4|440.8|440.6|36905452
1309471200000|2011-06-30 22:00:00|452.8|452.6|450.2|450|453|452.8|443.6|443.4|49159554
1309730400000|2011-07-03 22:00:00|451|451|445|444.8|452.4|452.4|443.6|443.4|36968794
1309816800000|2011-07-04 22:00:00|444.8|444.4|437.4|437.2|445.4|444.6|436.8|436.6|46544014
1309903200000|2011-07-05 22:00:00|438.4|438.2|436.2|436|439|438.6|431.8|431.6|48789206
1309989600000|2011-07-06 22:00:00|437|436.8|442.4|442.2|446.4|446.2|434.8|434.6|44232563
1310076000000|2011-07-07 22:00:00|445.2|445|432.6|432.2|445.2|445|430.6|430.4|55372709
1310335200000|2011-07-10 22:00:00|428.8|428.2|414|413.8|430.8|430.6|410.6|410.4|72075247
1310421600000|2011-07-11 22:00:00|403.6|403.4|411.6|411.4|412|411.8|395.4|395.2|109538504
1310508000000|2011-07-12 22:00:00|410.6|410|416.2|416|418|417.8|406.2|406.2|63954884
1310594400000|2011-07-13 22:00:00|409.8|409.2|409.2|409|414|413.8|406.6|406.4|53451537
1310680800000|2011-07-14 22:00:00|407.4|406.4|403|403|408.6|408.2|400.4|400.4|60688470
1310940000000|2011-07-17 22:00:00|399.4|398.8|393.6|393.4|399.4|399|392|391.8|58747889
1311026400000|2011-07-18 22:00:00|396.8|396.6|400.2|400|402.8|402.6|395.2|395|47780386
1311112800000|2011-07-19 22:00:00|404.4|404|412.4|412.2|413.4|413.4|401.2|401|60629188
1311199200000|2011-07-20 22:00:00|415|414.4|420.8|420.6|422.2|422|404.6|404.4|74493682
1311285600000|2011-07-21 22:00:00|424.8|424.2|422.8|422.6|425|424.8|417.4|417.2|49372949
1311544800000|2011-07-24 22:00:00|417.4|417|417.2|417|422.4|422.2|414.4|414.2|45311015
1311631200000|2011-07-25 22:00:00|418.4|418.2|417.6|417.6|420.8|420.6|414.2|414|32822057
1311717600000|2011-07-26 22:00:00|416.4|416.2|405.4|405.2|416.6|416.2|401.2|401|51182637
1311804000000|2011-07-27 22:00:00|401|400.8|405.4|405|408.4|408.2|400|399.8|47529003
1311890400000|2011-07-28 22:00:00|403|402.6|404.8|404.6|405|404.8|391.8|391.6|57610028
1312149600000|2011-07-31 22:00:00|405.4|405.2|387.4|387|406.4|406|382.6|382.6|65218700
1312236000000|2011-08-01 22:00:00|383.6|382|387.2|386.8|391|390.6|380.4|380|67215728
1312322400000|2011-08-02 22:00:00|385.6|385.4|385|385|398.4|398.2|382.6|382.4|64922376
1312408800000|2011-08-03 22:00:00|393|392.6|377|376.8|393.2|393|375.2|375|56387195
1312495200000|2011-08-04 22:00:00|367|366.8|363.4|363.2|374.6|374.2|362.2|362|109742644
1312754400000|2011-08-07 22:00:00|364.2|363|367|366.8|384.8|384.6|361.6|361.4|92150086
1312840800000|2011-08-08 22:00:00|365.4|365.2|358.2|358.2|370|369.8|349|349|115211933
1312927200000|2011-08-09 22:00:00|368.2|368|339.2|338.8|371.6|371|336.6|335.8|112338903
1313013600000|2011-08-10 22:00:00|347.2|346.6|348.2|347.6|352.2|352|327.2|327|124576890
1313100000000|2011-08-11 22:00:00|350|349.6|362|361.6|364.6|364.4|339.6|339|72574333
1313445600000|2011-08-15 22:00:00|351|350.8|346.2|346|354.4|353.8|340|340|101854234
1313532000000|2011-08-16 22:00:00|345|344.6|352.4|352.2|354|353.8|340.6|340.4|66993002
1313618400000|2011-08-17 22:00:00|348|347.6|334.2|334|349|348.8|330.6|330.4|88456168
1313704800000|2011-08-18 22:00:00|333.8|333.8|327.4|327|334.6|334.4|320.4|320.2|99175347
1313964000000|2011-08-21 22:00:00|324.6|324.4|333.8|333.6|339.6|339.6|324.6|324|53709506
1314050400000|2011-08-22 22:00:00|338.4|337.8|331.6|331.4|342.8|342.6|327.4|327.2|51637320
1314136800000|2011-08-23 22:00:00|334.4|334|338|337.8|343.4|343.4|332.2|332|60943332
1314223200000|2011-08-24 22:00:00|341|340.6|332.6|332.4|341.8|341.6|330.4|330|56847174
1314309600000|2011-08-25 22:00:00|333.4|333|327.2|327|333.4|333.2|320.4|320.2|60644694
1314568800000|2011-08-28 22:00:00|332.4|332|335.2|335|337.6|337.6|329.8|329.6|25371776
1314655200000|2011-08-29 22:00:00|339.8|338.6|330.4|330.2|339.8|339.6|327.4|327.2|53048171
1314741600000|2011-08-30 22:00:00|332.8|332.4|338|337.8|340.8|340.6|330.2|330|45277438
1314828000000|2011-08-31 22:00:00|341.8|341.6|342|341.6|345.4|345.2|335.4|335.2|54175789
1314914400000|2011-09-01 22:00:00|339.6|339|330|329.8|339.6|339.4|328.6|328.4|48599643
1315173600000|2011-09-04 22:00:00|325.6|325|316.2|316.2|325.6|325.2|313|313|54093125
1315260000000|2011-09-05 22:00:00|314.4|314.2|309.8|309.6|318.2|318|308|307.8|74194476
1315346400000|2011-09-06 22:00:00|316.8|316.2|318|317.6|320.8|320.6|313.6|313.2|52965215
1315432800000|2011-09-07 22:00:00|318.6|318.4|319.4|319.2|323.2|323|313.6|313.4|48491149
1315519200000|2011-09-08 22:00:00|317.2|316.6|302.6|302.2|317.2|316.8|302.2|302|69004138
1315778400000|2011-09-11 22:00:00|295|294.8|294.4|294.2|297.2|297|286.6|286|112320628
1315864800000|2011-09-12 22:00:00|297.8|297.4|295.4|295.2|299.4|299.2|285.2|285|72510319
1315951200000|2011-09-13 22:00:00|293.2|293|303.2|303|304.6|304.4|290.4|290.2|70573418
1316037600000|2011-09-14 22:00:00|305.6|305.2|312.4|312.4|317|316.8|305.4|305|89283663
1316124000000|2011-09-15 22:00:00|316.8|315.4|315.8|315.6|319.8|319.6|312.4|312.4|78803983
1316383200000|2011-09-18 22:00:00|309|307.8|307|306.8|311.8|310.6|302|301.8|51151750
1316469600000|2011-09-19 22:00:00|302|301.6|312|311.8|313.2|313|301|300.8|60636831
1316556000000|2011-09-20 22:00:00|312.2|311.2|305.8|305.6|315.4|315.4|304.6|304.4|52473939
1316642400000|2011-09-21 22:00:00|300|299.8|291.8|291.6|302.2|301.8|290.6|290.4|94646701
1316728800000|2011-09-22 22:00:00|294.8|294.4|291.6|291.4|296.4|296.2|281.2|281|91255719
1316988000000|2011-09-25 22:00:00|287.4|287|302|301.8|308.4|308.2|286|285.8|99269180
1317074400000|2011-09-26 22:00:00|313.2|313|323.2|323|324.4|324.4|308.8|308.6|108231746
1317160800000|2011-09-27 22:00:00|320.6|320.2|325.8|325.6|332.6|332.4|319.6|318.4|84866661
1317247200000|2011-09-28 22:00:00|325|324.8|333.6|333.4|337.6|337.4|324.4|324|71706784
1317333600000|2011-09-29 22:00:00|333|332.4|331.6|331.4|337.6|337.4|327|326.8|71541761
1317592800000|2011-10-02 22:00:00|326.2|326|330|329.8|334|334|323.6|323.4|59731130
1317679200000|2011-10-03 22:00:00|325.8|325.6|327.2|327|329.6|329.4|321.4|321.2|62400439
1317765600000|2011-10-04 22:00:00|332|331.2|336|335.8|336|335.8|326.8|326.6|61297392
1317852000000|2011-10-05 22:00:00|337|336.8|344.4|344|345|344.8|334.4|334.2|73918583
1317938400000|2011-10-06 22:00:00|345.6|345.2|350|349.6|352.8|352.6|344|343.8|58325530
1318197600000|2011-10-09 22:00:00|353|352.8|358.4|358.2|359.4|359.2|353|352.8|59168341
1318284000000|2011-10-10 22:00:00|357.4|357|350.6|350.4|359|358.8|348.2|348|55856542
1318370400000|2011-10-11 22:00:00|349.8|349.6|359.2|359|359.4|359.2|348|347.8|57477928
1318456800000|2011-10-12 22:00:00|356.6|356.4|348.2|348|361.8|361.6|341|340.8|119137522
1318543200000|2011-10-13 22:00:00|350.2|349.4|355|354.8|358|357.8|346.8|346.6|57666094
1318802400000|2011-10-16 22:00:00|357.8|357.6|347.2|347|359|358.8|345.8|345.6|52944616
1318888800000|2011-10-17 22:00:00|344.4|344.2|339.8|339.6|345.2|345|336.4|336.2|67500032
1318975200000|2011-10-18 22:00:00|342.6|342.4|345.8|345.6|347.6|347.4|341.2|341|36342534
1319061600000|2011-10-19 22:00:00|343.2|342.8|339.4|339.2|347.4|347.2|338.8|338.4|54550003
1319148000000|2011-10-20 22:00:00|339.8|339|341.2|341|342.2|342.2|331.2|331|71414714
1319407200000|2011-10-23 22:00:00|343.4|343|344.4|344.2|344.6|344.4|335.2|335|44880578
1319493600000|2011-10-24 22:00:00|342.4|342.2|336.8|336.6|343|342.8|335.2|335|47840392
1319580000000|2011-10-25 22:00:00|338.2|338|335.6|335.4|342|341.8|335.2|335|39004083
1319666400000|2011-10-26 22:00:00|344.4|343.8|355|354.8|355.8|355.6|342|341.6|69600202
1319752800000|2011-10-27 22:00:00|358|357.4|349.4|349.2|359|358.6|346.8|346.6|51848136
1320015600000|2011-10-30 23:00:00|347.6|347|342.8|342.6|347.8|347.6|342.6|342.4|47751630
1320102000000|2011-10-31 23:00:00|335.4|335|322|322|335.8|335.4|321.6|321.2|83272074
1320188400000|2011-11-01 23:00:00|325.6|325.4|325.4|325.2|327.6|327.6|318.4|318|62500433
1320274800000|2011-11-02 23:00:00|320.4|320|338.4|338|342.2|342|318|317.8|83123434
1320361200000|2011-11-03 23:00:00|340.8|340|330|329.6|343.6|343.4|328.2|328|79620307
1320620400000|2011-11-06 23:00:00|327.6|327.4|333|333|338|337.8|320|319.8|71973986
1320706800000|2011-11-07 23:00:00|332.6|332.6|333|333|342|341.8|331.6|331.4|58588107
1320793200000|2011-11-08 23:00:00|336.8|336.4|316.4|316.2|337.6|337|311.4|311.4|124313290
1320879600000|2011-11-09 23:00:00|311|310.6|319|318.8|326.6|326.4|311|310.6|84432503
1320966000000|2011-11-10 23:00:00|319.2|318.2|328.8|328.6|330.4|330.2|318.4|318.2|58016220
1321225200000|2011-11-13 23:00:00|330.6|330|322.2|322|334|333.8|319.6|319.4|64235253
1321311600000|2011-11-14 23:00:00|319.4|319.2|315.8|315.6|322.2|322|310.4|310.2|67227514
1321398000000|2011-11-15 23:00:00|315.4|315|319|318.8|325|325|312.4|312.2|59813089
1321484400000|2011-11-16 23:00:00|318|317|317|316.8|319.6|319.4|312|311.8|46499198
1321570800000|2011-11-17 23:00:00|314.8|314.4|317.4|317.4|320.8|320.6|312.8|312.6|68654859
1321830000000|2011-11-20 23:00:00|308|307.8|292.4|292.2|308|307.8|290.6|290.4|75372347
1321916400000|2011-11-21 23:00:00|295.8|295.4|292.2|292|297.2|297.2|291.2|291|54986934
1322002800000|2011-11-22 23:00:00|295.2|295|288.2|288|298.6|298.4|288|287.8|70335968
1322089200000|2011-11-23 23:00:00|289.6|289|284.8|284.6|292|291.8|281.2|281|49130697
1322175600000|2011-11-24 23:00:00|284.2|284|286|286|287|286.8|278.2|278|48851178
1322434800000|2011-11-27 23:00:00|288.2|288|296.8|296.8|297.8|297.6|287.2|286.8|48451956
1322521200000|2011-11-28 23:00:00|296.8|296.6|301.6|301.4|303.6|303.4|294.8|294.4|47317500
1322607600000|2011-11-29 23:00:00|298.6|298.4|313.6|313.4|315.6|315.4|297.4|297.2|67882568
1322694000000|2011-11-30 23:00:00|314.8|314.2|314|313.8|318.4|318.2|311|310.8|46612069
1322780400000|2011-12-01 23:00:00|318|317.4|313.4|313.2|322.6|322.4|312.2|312.2|56272220
1323039600000|2011-12-04 23:00:00|318.2|318|325|324.8|327.8|327.6|317.4|317.2|59733473
1323126000000|2011-12-05 23:00:00|319.8|319.4|322.4|322.2|324.6|324.4|318.6|318.6|47921583
1323212400000|2011-12-06 23:00:00|326|325.4|316.6|316.4|329.4|329.2|312.8|312.6|59035555
1323298800000|2011-12-07 23:00:00|319|318.6|308.2|308|321|320.8|304.4|304.4|61403052
1323385200000|2011-12-08 23:00:00|306|305.8|316.6|316.4|316.6|316.4|305.8|305.6|53889394
1323644400000|2011-12-11 23:00:00|313.8|313.6|306.4|306.2|314.6|314.6|305.8|305.6|39429493
1323730800000|2011-12-12 23:00:00|307.6|307.4|301.2|301|308.8|308.6|298.8|298.6|49020431
1323817200000|2011-12-13 23:00:00|300.6|300|295|294.8|303.6|303.4|294.4|294.2|48792918
1323903600000|2011-12-14 23:00:00|295.8|295|299.6|299.4|301.4|301.2|295|294.8|39757531
1323990000000|2011-12-15 23:00:00|300|299.4|299.4|299.2|301.8|301.6|296.2|296|68066452
1324249200000|2011-12-18 23:00:00|299.2|299|300|299.8|304.4|304.2|298.6|298.4|38688905
1324335600000|2011-12-19 23:00:00|300.6|300|302.6|302.4|303.2|303|295.8|295.4|49941064
1324422000000|2011-12-20 23:00:00|305|304.8|299|298.8|305.6|305.4|298.4|298.2|54728422
1324508400000|2011-12-21 23:00:00|300.8|300.8|303.2|303|304.2|304|300.4|300.2|29958037
1324594800000|2011-12-22 23:00:00|305.8|305.4|306.4|306.2|309|308.8|304.6|304.4|28522174
1324940400000|2011-12-26 23:00:00|307.6|307.6|306.4|306.4|308.8|308.6|304.4|304.2|11744543
1325026800000|2011-12-27 23:00:00|307|306.8|304.4|304|310.4|310.2|303.4|303.2|24565829
1325113200000|2011-12-28 23:00:00|304.8|304.2|307.8|307.6|308.8|308.6|302.2|302|20541196
1325199600000|2011-12-29 23:00:00|310.8|310.6|313.6|313.2|313.6|313.2|309.2|309|20208979
1325458800000|2012-01-01 23:00:00|315.4|315.2|322.8|322.6|323.2|323|314.6|314|25644192
1325545200000|2012-01-02 23:00:00|323.6|323.4|325.2|325|326.6|326.4|320.2|320.2|47985527
1325631600000|2012-01-03 23:00:00|324|323.8|318.8|318.6|325.6|325.4|318.4|318.4|36692364
1325718000000|2012-01-04 23:00:00|319.6|319.4|309.6|309.4|321|320.8|307.4|307.2|50388517
1325804400000|2012-01-05 23:00:00|310.2|310|307.8|307.4|314.4|314.2|305.2|304.8|40617262
1326063600000|2012-01-08 23:00:00|308.6|308.4|305.4|305.2|312|311.8|304.2|304|38595769
1326150000000|2012-01-09 23:00:00|306|305.4|311.8|311.6|312|311.8|305.8|305.2|37132237
1326236400000|2012-01-10 23:00:00|310.2|310|308.6|308.4|312.8|312.4|306.6|306.4|38560696
1326322800000|2012-01-11 23:00:00|310.8|310|312.8|312.6|317.6|317.4|309.4|309.4|51210622
1326409200000|2012-01-12 23:00:00|315.8|315.2|307.2|306.8|315.8|315.6|305.2|305|43554444
1326668400000|2012-01-15 23:00:00|306.2|306|312.8|312.6|313|312.8|305.8|305.4|31849104
1326754800000|2012-01-16 23:00:00|317.6|317|318.6|318.6|322|321.8|315.6|315.4|45665230
1326841200000|2012-01-17 23:00:00|320.2|320|315|314.6|323|322.8|314.4|314.2|41351411
1326927600000|2012-01-18 23:00:00|316.2|316|308.2|307.8|316.8|316.2|307.6|307.4|78844402
1327014000000|2012-01-19 23:00:00|307.8|307|306.8|306.4|308.4|308.2|305|304.6|54172615
1327273200000|2012-01-22 23:00:00|303.6|303.2|304.2|304|307|307|300.4|300.4|56979595
1327359600000|2012-01-23 23:00:00|303|302.8|309.4|309.2|309.6|309.4|302.6|302.2|49276100
1327446000000|2012-01-24 23:00:00|310.2|310|305.8|305.4|311.8|311.6|304|303.8|49796028
1327532400000|2012-01-25 23:00:00|306.2|306|312.8|312.6|313.4|313.2|305.4|305.2|48966664
1327618800000|2012-01-26 23:00:00|312|311.8|312.4|312.2|314.8|314.6|310.6|310.4|52602720
1327878000000|2012-01-29 23:00:00|310|309.8|313|312.8|314|313.8|308.6|308|34161778
1327964400000|2012-01-30 23:00:00|314.4|314.2|314.2|313.8|317|316.8|311.4|311.4|43513759
1328050800000|2012-01-31 23:00:00|305.8|305.6|312|311.8|316.6|316.4|303.4|303.2|100742600
1328137200000|2012-02-01 23:00:00|314|313.8|307|306.6|314.4|314|305.8|305.6|66281525
1328223600000|2012-02-02 23:00:00|306.6|306.4|307.8|307.8|309.6|309.4|305.4|305.2|51766310
1328482800000|2012-02-05 23:00:00|308.2|307.8|308.4|308.2|309.6|309.4|305.8|305.6|53995326
1328569200000|2012-02-06 23:00:00|309|308.8|311.8|311.4|312|311.6|307.4|307.2|39720270
1328655600000|2012-02-07 23:00:00|315|315|329.6|329.4|329.6|329.6|315|314.8|134422985
1328742000000|2012-02-08 23:00:00|330.8|330.2|328|327.6|333.6|333.2|322.2|322|95475844
1328828400000|2012-02-09 23:00:00|326.6|326|326.6|326.6|333.4|333.2|324|323.8|85002915
1329087600000|2012-02-12 23:00:00|328.4|328.2|328|327.6|331.8|331.8|327.6|327.4|35682132
1329174000000|2012-02-13 23:00:00|328.6|328.2|330.8|330.6|331.6|331.4|327.2|327|47053469
1329260400000|2012-02-14 23:00:00|332.2|332.2|324|323.8|333|332.8|323.8|323.6|63678613
1329346800000|2012-02-15 23:00:00|318.8|318.6|306.4|306.2|319|318.6|302.8|302.6|177164394
1329433200000|2012-02-16 23:00:00|301.8|301.6|302.6|302.4|306|305.8|299|299|120248505
1329692400000|2012-02-19 23:00:00|304.4|304|301.2|301|306.4|306|300.2|300.2|74293313
1329778800000|2012-02-20 23:00:00|301.4|301.2|306|305.8|306.6|306.6|299.4|299.2|78397192
1329865200000|2012-02-21 23:00:00|304.4|304.2|302|301.8|305.4|305.2|301.6|301.4|46304917
1329951600000|2012-02-22 23:00:00|304.4|304.2|303.4|303.2|305.2|305|301.2|301|52447414
1330038000000|2012-02-23 23:00:00|303.8|303.6|304.4|304.2|304.8|304.6|302.8|302.6|32013886
1330297200000|2012-02-26 23:00:00|303|302.4|303|302.8|304|303.8|299.8|299.6|42032675
1330383600000|2012-02-27 23:00:00|303.6|303.4|303|302.8|306|305.8|300.4|300.2|55939980
1330470000000|2012-02-28 23:00:00|303.6|303.4|302|301.8|306|305.6|301.6|301.4|48194274
1330556400000|2012-02-29 23:00:00|301.8|301.6|311.4|311.2|311.4|311.2|300.8|300.6|79285750
1330642800000|2012-03-01 23:00:00|310|309.6|313|312.6|314.6|314.4|309.8|309.4|43870919
1330902000000|2012-03-04 23:00:00|312|311.8|312|311.8|313.8|313.6|308|307.8|41504950
1330988400000|2012-03-05 23:00:00|311.6|311.4|305|304.8|312.4|312.4|305|304.8|49155192
1331074800000|2012-03-06 23:00:00|304.6|304.2|303.6|303.4|305.6|305.4|301.2|301|46666486
1331161200000|2012-03-07 23:00:00|284.8|284.8|285.6|285.4|287.8|287.6|278.8|278.6|281471668
1331247600000|2012-03-08 23:00:00|285.2|285.2|282|281.8|285.4|285.2|280|279.8|123664685
1331506800000|2012-03-11 23:00:00|281|281|281.2|281|283.8|283.6|278.8|278.6|69751835
1331593200000|2012-03-12 23:00:00|282.2|282|284.8|284.6|285.8|285.6|281.4|281.2|52596715
1331679600000|2012-03-13 23:00:00|285.6|285.4|284.2|284.2|287|286.8|283.8|283.6|57748059
1331766000000|2012-03-14 23:00:00|284.6|284.4|285|284.8|285.6|285.4|282.8|282.6|43261538
1331852400000|2012-03-15 23:00:00|285|284.8|284.8|284.6|288|287.8|284|284|50841001
1332111600000|2012-03-18 23:00:00|285|284.8|285.8|285.6|285.8|285.6|282.6|282.4|41115364
1332198000000|2012-03-19 23:00:00|286.2|286|287|286.6|287.4|287.2|285.4|285.4|47617400
1332284400000|2012-03-20 23:00:00|287.2|287|284.6|284.4|287.8|287.6|283.2|283|50153402
1332370800000|2012-03-21 23:00:00|284.4|284|281.8|281.4|284.4|284|281|280.8|51637280
1332457200000|2012-03-22 23:00:00|281.4|281.6|279.8|279.6|282.4|282.2|278.2|278|56458281
1332712800000|2012-03-25 22:00:00|281.2|281|279.6|279.4|281.2|281|276|275.8|53736337
1332799200000|2012-03-26 22:00:00|281|280.8|281|281|284|283.8|280.6|280.4|43078912
1332885600000|2012-03-27 22:00:00|280.6|280|279.8|279.4|282.6|282.4|279.2|279|41521185
1332972000000|2012-03-28 22:00:00|278.6|278.4|271.6|271.4|279|278.8|269.6|269.4|81839753
1333058400000|2012-03-29 22:00:00|271.4|271.2|271|270.8|275.4|275.2|265.6|265.4|80762620
1333317600000|2012-04-01 22:00:00|270|269.6|267.6|267.4|270.4|270|263.6|263.4|69723230
1333404000000|2012-04-02 22:00:00|266.8|266.6|264.2|264|269.4|269.4|264|263.8|47423097
1333490400000|2012-04-03 22:00:00|262.4|262.2|260.2|260|265.6|265.4|260|260|63442308
1333576800000|2012-04-04 22:00:00|259.8|259.6|258.6|258.4|260|259.6|252.2|252|82831448
1334008800000|2012-04-09 22:00:00|256|255.2|250.4|250.2|257.2|257|245.2|245|74997508
1334095200000|2012-04-10 22:00:00|249.6|249.6|250.6|250.6|254.8|254.6|245.6|245.4|70343588
1334181600000|2012-04-11 22:00:00|250.4|250.2|249.6|249.4|251.2|250.8|243|242.8|84324963
1334268000000|2012-04-12 22:00:00|248.4|248|243.2|243|248.8|248.8|240.8|240.6|61829520
1334527200000|2012-04-15 22:00:00|242|241.4|243.8|243.6|247.8|247.6|241.4|241.2|47593824
1334613600000|2012-04-16 22:00:00|243.2|242.6|251|250.8|252|251.8|242.8|242.6|50553063
1334700000000|2012-04-17 22:00:00|251.4|251|244.2|244.2|251.8|251.4|243|242.6|57607536
1334786400000|2012-04-18 22:00:00|247.8|247.6|241.2|241|249.8|249.6|240.8|240.6|83047554
1334872800000|2012-04-19 22:00:00|242|241.4|249.6|249.4|250.8|250.6|239.6|239.2|77411965
1335132000000|2012-04-22 22:00:00|247|246.6|242.8|242.6|247|246.8|241.4|241.2|70569088
1335218400000|2012-04-23 22:00:00|244.4|244|247.6|247.4|248|247.8|242|241.8|61223464
1335304800000|2012-04-24 22:00:00|249|248.8|251.8|251.8|254.2|254|248|248|59239884
1335391200000|2012-04-25 22:00:00|252.6|252.6|250.4|250.2|255.8|255.6|248.4|248.2|58919756
1335477600000|2012-04-26 22:00:00|249.2|248.6|252.8|252.6|254.4|254.2|244.8|244.6|55264147
1335736800000|2012-04-29 22:00:00|253.6|253.4|248.8|248.6|255.2|255|248.4|248.2|39561154
1335909600000|2012-05-01 22:00:00|249.4|249.4|240.2|240|249.8|249.8|238.2|238|86024223
1335996000000|2012-05-02 22:00:00|241.2|241|240.8|240.6|245.6|245.4|239.2|239.2|62222731
1336082400000|2012-05-03 22:00:00|240.2|240|241|240.8|245.6|245.4|239.4|239.2|60846842
1336341600000|2012-05-06 22:00:00|237.6|237.6|249|248.8|249.2|249|234.8|234.2|47967858
1336428000000|2012-05-07 22:00:00|248.6|248|245.2|245|252.4|252.2|244.4|244.2|53748268
1336514400000|2012-05-08 22:00:00|246.4|246|243.4|243.2|246.8|246|239.8|239.4|52193964
1336600800000|2012-05-09 22:00:00|244.6|244.6|247.2|247|249.4|249.2|242|241.8|55273001
1336687200000|2012-05-10 22:00:00|247.6|247.4|250.2|250|252.4|252.4|246.4|246.2|63744464
1336946400000|2012-05-13 22:00:00|248|247.6|243.4|243.2|248|247.6|240.6|240.4|64827765
1337032800000|2012-05-14 22:00:00|244.6|244.4|236|235.8|245.6|245.4|235.4|235.2|63177321
1337119200000|2012-05-15 22:00:00|234.6|234.4|235.8|235.4|239.8|239.6|231.6|231.2|69022557
1337205600000|2012-05-16 22:00:00|236|235.8|231.4|231.2|236.2|236|228.2|228|62574077
1337292000000|2012-05-17 22:00:00|229.8|229.4|236.2|235.8|240.6|240.4|229.2|229|78470164
1337551200000|2012-05-20 22:00:00|235.8|235.4|235.4|235.2|238.6|238.4|232.4|232.2|51788429
1337637600000|2012-05-21 22:00:00|237.2|236.6|239.8|239.6|240.6|240.4|235|234.8|60273946
1337724000000|2012-05-22 22:00:00|236.8|236.6|232.6|232.4|238.6|238.4|231.4|231.2|55386464
1337810400000|2012-05-23 22:00:00|233.8|233.6|238.2|238|239.8|239.6|230.6|230.4|55477433
1337896800000|2012-05-24 22:00:00|238.4|238.2|241.4|241.4|242.4|242.2|237.6|237.4|45940176
1338156000000|2012-05-27 22:00:00|243.2|243|237.8|237.6|244.4|244.2|237.2|237|27603413
1338242400000|2012-05-28 22:00:00|239|238.6|235.8|235.6|239.4|239.2|233.6|233.4|42678138
1338328800000|2012-05-29 22:00:00|235|234.8|230.4|230.2|235.6|235.4|229.6|229.2|72596410
1338415200000|2012-05-30 22:00:00|231.2|231|229.2|229|233.2|233|228.8|228.6|46904449
1338501600000|2012-05-31 22:00:00|230|229.8|230|230|232.4|232.2|227|226.8|63716488
1338760800000|2012-06-03 22:00:00|229.2|229.2|235.2|235|237|236.8|229.2|229.2|40098442
1338847200000|2012-06-04 22:00:00|236|235.2|232.6|232.2|236.2|235.8|231.4|231.2|22290509
1338933600000|2012-06-05 22:00:00|234.2|234|237.2|237|237.2|237|232|231.8|56866785
1339020000000|2012-06-06 22:00:00|236.4|236|236|235.8|239.6|239.4|235.6|235.4|58412729
1339106400000|2012-06-07 22:00:00|234.8|234.6|243.2|243|244|243.8|234.6|234.2|69738181
1339365600000|2012-06-10 22:00:00|246.4|246.2|236.4|236.4|247.8|247.4|236.2|236|67191219
1339452000000|2012-06-11 22:00:00|237.2|237|236.2|236|239.6|239.4|233.2|233|52741510
1339538400000|2012-06-12 22:00:00|236.6|236.4|234.4|234.2|238.8|238.6|233.4|233.2|43844978
1339624800000|2012-06-13 22:00:00|234.2|234|240|239.8|240|240|234.2|234|51572668
1339711200000|2012-06-14 22:00:00|241|240.8|248.4|248.2|249.6|249.4|240.8|240.4|97402788
1339970400000|2012-06-17 22:00:00|238.2|238|225|225|239.8|239.2|224.6|224.4|91684003
1340056800000|2012-06-18 22:00:00|225.4|225.2|229.6|229.4|230.4|230.2|223.2|223|56563245
1340143200000|2012-06-19 22:00:00|229.4|229|234.8|234.6|237.4|237.2|229.2|228.6|61629437
1340229600000|2012-06-20 22:00:00|235.4|235|237.8|237.4|241.4|241.2|234.8|234.4|80439695
1340316000000|2012-06-21 22:00:00|236|235.6|242.6|242.4|246.2|246|235|234.6|64110280
1340575200000|2012-06-24 22:00:00|239.8|239.2|233.8|233.6|240.8|240.2|232.4|232.2|58834398
1340661600000|2012-06-25 22:00:00|236.4|234.4|234.6|234.4|239|238.8|233.4|233.2|46388601
1340748000000|2012-06-26 22:00:00|236.2|235.4|239.4|239.2|240.2|240|235|234.8|38731681
1340834400000|2012-06-27 22:00:00|240.6|240.4|241.8|241.6|243.2|243|236.8|236.6|43760708
1340920800000|2012-06-28 22:00:00|248.4|248.4|253.6|253.2|253.6|253.4|244.6|244.4|67698894
1341180000000|2012-07-01 22:00:00|254.4|254|254.6|254.4|256.8|256.6|250.6|250.4|14582776
1341266400000|2012-07-02 22:00:00|254.6|254.2|252.4|252.2|257.2|256.8|251.6|251.4|51991431
1341352800000|2012-07-03 22:00:00|253.2|253|254.6|254.4|255.4|255.2|251.4|251.2|38620161
1341439200000|2012-07-04 22:00:00|255|254.8|246.6|246.4|255.4|255.4|243.4|243.2|74581752
1341525600000|2012-07-05 22:00:00|246.6|246.6|244.8|244.6|249.4|249.2|244.4|244.2|37064188
1341784800000|2012-07-08 22:00:00|244|244|244.2|244|247.2|246.8|240.2|240|45395602
1341871200000|2012-07-09 22:00:00|243.8|243.8|243.6|243.4|246.6|246.4|240.2|240|38310698
1341957600000|2012-07-10 22:00:00|243|243|245.2|244.8|246|245.8|241|240.6|38318512
1342044000000|2012-07-11 22:00:00|243.6|243|236.8|236.6|243.6|243.4|235.4|235.2|60435344
1342130400000|2012-07-12 22:00:00|236.6|236.4|239|238.8|240.2|240|231.6|231.4|59774507
1342389600000|2012-07-15 22:00:00|238.2|238|238.4|238.2|239|238.8|235.2|235|32194110
1342476000000|2012-07-16 22:00:00|239.2|238.4|236|235.8|240.4|240.2|234.8|234.6|48223268
1342562400000|2012-07-17 22:00:00|237.2|237|232.6|232.4|237.2|237|230.2|230|57167125
1342648800000|2012-07-18 22:00:00|234.6|234.2|231.6|231.6|234.6|234.4|229.4|229.4|41167573
1342735200000|2012-07-19 22:00:00|231|230.8|222.2|222|231.8|231.6|220.4|220.2|74766329
1342994400000|2012-07-22 22:00:00|220|220|213.6|213.4|220.4|220.2|207.4|207.2|95419951
1343080800000|2012-07-23 22:00:00|213.2|213.2|204.4|204|214.2|214|202.2|202|69216965
1343167200000|2012-07-24 22:00:00|202.8|202.6|205.6|205.4|208.6|208.4|202.6|202.4|59873620
1343253600000|2012-07-25 22:00:00|207.2|207|217.4|217.2|218|217.8|204.6|204.4|77998554
1343340000000|2012-07-26 22:00:00|219.8|219.2|224.8|224.6|225.4|225.2|214.4|214.2|60995953
1343599200000|2012-07-29 22:00:00|227|226.4|231.2|231|232.6|232.4|226.6|226.2|54161694
1343685600000|2012-07-30 22:00:00|232.8|232.8|232|232|234.4|234.2|229.6|229.4|48545226
1343772000000|2012-07-31 22:00:00|231.8|231.4|231.4|231.4|233.6|233.4|228.6|228.6|35192185
1343858400000|2012-08-01 22:00:00|229.8|229.6|219.4|219.2|239.8|239.6|218.4|218.4|97390640
1344204000000|2012-08-05 22:00:00|231.4|231.2|238|237.8|239.8|239.6|227.8|227.6|59752977
1344290400000|2012-08-06 22:00:00|237.8|237.8|245.8|245.6|247.6|247.4|237.2|237|77467000
1344376800000|2012-08-07 22:00:00|245|244.8|245.6|245.4|247|246.8|242.6|242.4|46838280
1344463200000|2012-08-08 22:00:00|247.8|247.4|246.2|246|248|247.8|242.4|242.2|43093597
1344549600000|2012-08-09 22:00:00|244|244|245.2|245|246.4|246.2|241|240.8|38151360
1344808800000|2012-08-12 22:00:00|244.8|244.6|244.6|244.4|250|249.8|244.4|244|39206930
1344895200000|2012-08-13 22:00:00|246.8|246.8|247|246.6|247.4|247.2|244.8|244.6|30373447
1345068000000|2012-08-15 22:00:00|247.8|247.8|254.6|254.4|255.6|255.4|246.2|246|45311292
1345154400000|2012-08-16 22:00:00|257.6|257.2|256.6|256.6|259|258.8|254.6|254.4|48679033
1345413600000|2012-08-19 22:00:00|257.6|257.6|257.2|257|262.2|262|252.4|252.2|59046256
1345500000000|2012-08-20 22:00:00|257.6|257.2|259.2|259|260.6|260.4|256.6|256.2|39276889
1345586400000|2012-08-21 22:00:00|257.6|257.6|255.6|255.4|258|257.8|254.4|254.2|53188121
1345672800000|2012-08-22 22:00:00|257.6|257.4|252.4|252.2|258.8|258.6|249.4|249.2|50898191
1345759200000|2012-08-23 22:00:00|253.6|253.4|256.4|256.2|256.6|256.4|251.6|251.4|49742834
1346018400000|2012-08-26 22:00:00|256|256|255.8|255.6|256.8|256.4|252.4|252.2|30566558
1346104800000|2012-08-27 22:00:00|254.8|254.6|256.4|256.2|258.4|258.2|254|253.8|40357945
1346191200000|2012-08-28 22:00:00|257.4|257.2|255.8|255.6|258.4|258.2|254.4|254.2|40172614
1346277600000|2012-08-29 22:00:00|254.6|254.6|254.4|254.4|257|256.8|253.4|253.4|43612119
1346364000000|2012-08-30 22:00:00|255.6|255.4|262.8|262.6|263|262.8|255|254.8|65912579
1346623200000|2012-09-02 22:00:00|261.8|261.6|264|264|266|265.8|260.8|260.6|38195857
1346709600000|2012-09-03 22:00:00|264.2|264.2|264.8|264.6|266.8|266.4|263.6|263.4|46018989
1346796000000|2012-09-04 22:00:00|265.2|265|265.4|265.2|268.8|268.6|262.4|262.2|59763290
1346882400000|2012-09-05 22:00:00|265.6|265.4|274|274|274.8|274.6|263.4|263.2|87098403
1346968800000|2012-09-06 22:00:00|276|275.8|283.6|283.4|284|283.8|275.4|275.2|109163859
1347228000000|2012-09-09 22:00:00|284.2|284.2|282.6|282.4|284.2|284.2|280|279.8|44140432
1347314400000|2012-09-10 22:00:00|282.2|282|288.8|288.6|289.2|289|279.6|279.4|56442675
1347400800000|2012-09-11 22:00:00|290.4|290.2|297|296.8|298|298|290.4|290.2|100352134
1347487200000|2012-09-12 22:00:00|297.6|297.2|297|296.8|297.8|297.6|292|291.8|63967598
1347573600000|2012-09-13 22:00:00|300|299.4|302.2|302|304.2|304.2|296.6|296.4|100283247
1347832800000|2012-09-16 22:00:00|303|302.4|302.8|302.6|305.4|305.4|299|298.8|65117371
1347919200000|2012-09-17 22:00:00|300.6|300.4|295.4|295.4|302|301.8|294.2|294|59544977
1348005600000|2012-09-18 22:00:00|295.4|295.2|298|297.8|299.6|299.4|295.4|295.2|53190310
1348092000000|2012-09-19 22:00:00|296.4|296|298.8|298.6|300.8|300.6|295.2|295|57083659
1348178400000|2012-09-20 22:00:00|299.8|299.2|299|298.8|301|300.8|297|297|59709691
1348437600000|2012-09-23 22:00:00|296.6|296.4|300.8|300.6|301.2|301|296.2|296|44545103
1348524000000|2012-09-24 22:00:00|301.2|301|295.4|295.2|302|301.8|292.8|292.8|64664954
1348610400000|2012-09-25 22:00:00|294.2|293.8|284.6|284.4|294.2|294|281.6|281.2|74841019
1348696800000|2012-09-26 22:00:00|286.2|285.4|284.4|284.2|287|286.8|281.8|281.6|38053981
1348783200000|2012-09-27 22:00:00|286.2|286.2|277|276.8|287.2|287|276.6|276.4|50756953
1349042400000|2012-09-30 22:00:00|275|275|283.8|283.6|284|283.8|273.6|273|53580535
1349128800000|2012-10-01 22:00:00|282.4|282.4|286.2|286|291.4|291.2|281.6|281.4|56215305
1349215200000|2012-10-02 22:00:00|285.8|285.2|287|286.8|289|288.8|283.8|283.6|34246901
1349301600000|2012-10-03 22:00:00|288.8|288.8|282|281.8|290.6|290.4|281.8|281.6|39736450
1349388000000|2012-10-04 22:00:00|284.4|284|289|288.8|289.8|289.6|281.4|281.2|45378291
1349647200000|2012-10-07 22:00:00|287.2|287.2|285.8|285.6|288|287.8|283.6|283.4|32432974
1349733600000|2012-10-08 22:00:00|286.4|286.2|283.2|283|289|289|282.6|282.4|42680066
1349820000000|2012-10-09 22:00:00|282.4|282.2|282.8|282.8|284.2|284|280.4|280.2|34424114
1349906400000|2012-10-10 22:00:00|281.6|281.6|285.4|285.2|286.4|286.2|279.4|279.2|40620779
1349992800000|2012-10-11 22:00:00|284.4|284.2|285.4|285|287.4|287.4|283|282.8|40097522
1350252000000|2012-10-14 22:00:00|284|283.8|286.4|286|288.6|288.4|284|283.6|28628316
1350338400000|2012-10-15 22:00:00|288|287.8|294.2|294.2|294.4|294.2|286.6|286.4|47246792
1350424800000|2012-10-16 22:00:00|295.2|294.8|299.6|299.4|299.8|299.8|295|294.8|51523443
1350511200000|2012-10-17 22:00:00|301|300.2|301|300.8|301.6|301.2|297|296.8|43881619
1350597600000|2012-10-18 22:00:00|300.2|300.2|296.2|296|300.8|300.6|295.2|295|42121934
1350856800000|2012-10-21 22:00:00|296.6|296.2|295|294.8|297.4|297.2|293.8|293.4|37177986
1350943200000|2012-10-22 22:00:00|295.8|295.6|288.4|288.2|296|295.6|286.2|286.2|47743780
1351029600000|2012-10-23 22:00:00|289.8|289.2|290.6|290.4|292.8|292.6|284.6|284.4|40353921
1351116000000|2012-10-24 22:00:00|291|290.6|288|287.8|293.8|293.6|287.6|287.4|29687364
1351202400000|2012-10-25 22:00:00|286|285.8|290|289.6|291.8|291.6|284.6|284.4|42376697
1351465200000|2012-10-28 23:00:00|289.2|289.2|285.8|285.6|289.6|289.2|283|283|25909415
1351551600000|2012-10-29 23:00:00|285.6|285.6|289.4|289.2|289.6|289.4|285.6|285.6|21426819
1351638000000|2012-10-30 23:00:00|290.8|290.2|291|290.8|294|293.8|290.2|289.6|33644561
1351724400000|2012-10-31 23:00:00|288.8|288.4|294.8|294.6|295.2|295|287.8|287.6|30135473
1351810800000|2012-11-01 23:00:00|294.4|294.2|293.8|293.6|296|295.8|292|291.6|30186138
1352070000000|2012-11-04 23:00:00|292.4|292.2|289|289|293.8|293.6|287.4|287.2|31942148
1352156400000|2012-11-05 23:00:00|288.4|288|289|288.8|290.2|290|286.6|286.4|27650174
1352242800000|2012-11-06 23:00:00|289.8|289.8|281.6|281.4|291.2|291|281.2|281|52882271
1352329200000|2012-11-07 23:00:00|282.6|282.4|275.2|275|283.4|283.2|274.6|274.4|62427174
1352415600000|2012-11-08 23:00:00|275.6|275.4|277.6|277.4|278|277.8|272.2|272|39036688
1352674800000|2012-11-11 23:00:00|277.8|277.6|277|276.8|279|278.8|275.4|275.2|30610238
1352761200000|2012-11-12 23:00:00|274.8|274|275|274.8|275.8|275.6|268|267.8|57618448
1352847600000|2012-11-13 23:00:00|277|276.8|282|281.8|282.2|282|276|275.8|50845962
1352934000000|2012-11-14 23:00:00|279|278.4|281.6|281.4|284|283.8|277.8|277.6|40580493
1353020400000|2012-11-15 23:00:00|280|279.6|275.2|275|281.2|281|275|274.8|37128502
1353279600000|2012-11-18 23:00:00|276.6|276.2|283|282.8|283.2|283|275.6|275.4|38077167
1353366000000|2012-11-19 23:00:00|281.4|281.2|284|283.8|284.2|284|279.8|279.6|26226681
1353452400000|2012-11-20 23:00:00|282|282|289|288.8|289.4|289.2|282|282|40186562
1353538800000|2012-11-21 23:00:00|289|289|289.6|289.4|290.6|290.4|288|287.8|23181758
1353625200000|2012-11-22 23:00:00|290|289.8|292.2|292|292.6|292.4|286.6|286.4|27633275
1353884400000|2012-11-25 23:00:00|291.6|291.4|291.8|291.6|294|293.8|291.2|291|23166157
1353970800000|2012-11-26 23:00:00|293.4|293|288.8|288.6|295|294.8|287.4|287.2|30296951
1354057200000|2012-11-27 23:00:00|287.8|287.8|288.4|288|290.2|290|283.6|283.4|39428227
1354143600000|2012-11-28 23:00:00|291.8|291.6|295.8|295.6|295.8|295.8|290|289.6|48762164
1354230000000|2012-11-29 23:00:00|296.2|296|292.4|292.2|296.6|296.4|292.2|292|30596334
1354489200000|2012-12-02 23:00:00|293.6|293.4|293.4|293.4|297.2|297|292.8|292.4|37974994
1354575600000|2012-12-03 23:00:00|293.6|293|298.4|298|298.4|298.2|293.4|293|36548980
1354662000000|2012-12-04 23:00:00|299.6|299.4|299.6|299.4|299.8|299.8|297.2|297|44776924
1354748400000|2012-12-05 23:00:00|302.6|302|298.6|298.2|303.2|303|292|291.8|76975756
1354834800000|2012-12-06 23:00:00|299.8|299.6|295.6|295.4|301.4|301.2|292.4|292.2|45177102
1355094000000|2012-12-09 23:00:00|291.2|291|289.6|289.4|291.6|291|284.4|284.2|59432203
1355180400000|2012-12-10 23:00:00|290.4|290.4|296.8|296.8|297|296.8|288.8|288.4|39081938
1355266800000|2012-12-11 23:00:00|298.2|298|301|300.8|301.8|301.6|297|297|45452056
1355353200000|2012-12-12 23:00:00|302|301.8|306|305.8|306|305.8|301.2|301|49288811
1355439600000|2012-12-13 23:00:00|307|307|305.6|305.4|310|309.8|304.2|304|40839170
1355698800000|2012-12-16 23:00:00|307.2|307|309.4|309.2|309.4|309.2|304|304|35482021
1355785200000|2012-12-17 23:00:00|310.2|310|312.8|312.6|313|312.8|309|308.8|42714349
1355871600000|2012-12-18 23:00:00|313.8|313.6|312.6|312.6|314.8|314.6|310.6|310.4|44389532
1355958000000|2012-12-19 23:00:00|311.6|311.4|316.8|316.6|316.8|316.6|309.8|309.6|48469557
1356044400000|2012-12-20 23:00:00|313.2|313|316.4|316.2|316.8|316.6|312.8|312.6|44553535
1356562800000|2012-12-26 23:00:00|318.2|318.2|318.6|318.4|321.8|321.8|318.2|318.2|35129721
1356649200000|2012-12-27 23:00:00|320.4|320.2|315|315|320.8|320.4|314.2|314|30204378
1357081200000|2013-01-01 23:00:00|320.6|319.2|324.8|324.6|325.4|325.2|318.2|318|48682668
1357167600000|2013-01-02 23:00:00|325|324.8|323|322.8|326|325.8|320.8|320.6|32907532
1357254000000|2013-01-03 23:00:00|323.6|323.4|323|322.8|324|323.8|320.6|320.4|29455802
1357513200000|2013-01-06 23:00:00|323.2|322.6|318.2|318|323.6|323.2|317.8|317.6|31958690
1357599600000|2013-01-07 23:00:00|317|317|316.8|316.6|319.4|319.4|316.2|316|29741200
1357686000000|2013-01-08 23:00:00|317.4|317|320.8|320.6|321|320.8|317.2|317|32564580
1357772400000|2013-01-09 23:00:00|321.8|321.4|320.6|320.4|323.4|323.2|318.6|318.4|37383689
1357858800000|2013-01-10 23:00:00|322.4|322.4|325.6|325.4|325.6|325.6|320.4|320.2|39907080
1358118000000|2013-01-13 23:00:00|327|326.6|321.4|321|330|329.8|319.2|319|46956829
1358204400000|2013-01-14 23:00:00|321|320.4|324.8|324.6|325.2|325|320.6|320.4|37448766
1358290800000|2013-01-15 23:00:00|324.2|324|319.8|319.6|324.4|324|319.4|319.2|39753508
1358377200000|2013-01-16 23:00:00|320.2|320|320.2|320|320.8|320.6|316|315.8|52160611
1358463600000|2013-01-17 23:00:00|319.4|319.4|311.2|311|319.4|319.4|310.8|310.6|75147055
1358722800000|2013-01-20 23:00:00|312.4|312.2|311|310.8|313.8|313.6|309.6|309.6|29234080
1358809200000|2013-01-21 23:00:00|311.2|311|314.6|314.4|315.2|315|309.4|309.2|50144569
1358895600000|2013-01-22 23:00:00|314.2|314|310.8|310.4|315|314.8|309.6|309.6|39670688
1358982000000|2013-01-23 23:00:00|310.6|310|313.6|313.6|315.2|315|307.8|307.6|36488534
1359068400000|2013-01-24 23:00:00|315.4|315.4|316|316|318|317.8|314.6|314.4|40982380
1359327600000|2013-01-27 23:00:00|318.2|318|319|318.8|319.8|319.6|316.8|316.6|41289699
1359414000000|2013-01-28 23:00:00|319.8|319.6|325|324.8|325|324.8|319|318.8|44598691
1359500400000|2013-01-29 23:00:00|326|325.2|319.2|318.8|327.2|327|318.8|318.8|52360873
1359586800000|2013-01-30 23:00:00|320.6|320.2|321.6|321.6|322.4|322.2|315.8|315.6|46220548
1359673200000|2013-01-31 23:00:00|321|321|314.2|313.8|321.8|321.8|313.4|313.2|55240022
1359932400000|2013-02-03 23:00:00|314.6|314.2|302.2|302|314.8|314.6|301.6|301.4|62573279
1360018800000|2013-02-04 23:00:00|299|299|303.2|303|305.8|305.6|290.6|290.2|59835289
1360105200000|2013-02-05 23:00:00|303.2|303.2|299.2|299|304|304|296.4|296.2|54609970
1360191600000|2013-02-06 23:00:00|299.4|299|294.4|294|299.8|299.8|292|291.8|61431925
1360278000000|2013-02-07 23:00:00|294.2|294|294.2|294.2|295.4|295.4|290.6|290.4|36481357
1360537200000|2013-02-10 23:00:00|295.8|295.2|296|295.8|298.4|298.2|293.2|293|36503342
1360623600000|2013-02-11 23:00:00|294.8|294.6|298.6|298.4|299.2|299|292.6|292.4|33403003
1360710000000|2013-02-12 23:00:00|299|298.8|298.2|298|299.4|299.2|296.4|296.2|30654642
1360796400000|2013-02-13 23:00:00|297.6|297|293.2|293|299|298.8|292.2|292.2|38739474
1360882800000|2013-02-14 23:00:00|291.2|290.4|289.4|289.2|293|292.8|288.8|288.6|40225312
1361142000000|2013-02-17 23:00:00|288.4|288|289.2|289|290.2|290|285.8|285.6|29544782
1361228400000|2013-02-18 23:00:00|288.2|288|293.6|293.4|294|293.8|288.2|288|28590887
1361314800000|2013-02-19 23:00:00|293.4|293.2|289.8|289.6|294.4|294.2|289.2|289|27181727
1361401200000|2013-02-20 23:00:00|288.8|288.8|280.2|280|289|288.8|280.2|280|46820174
1361487600000|2013-02-21 23:00:00|281.6|281.4|285.8|285.6|285.8|285.6|280.4|280.4|40682515
1361746800000|2013-02-24 23:00:00|288|288|287.4|287|298.4|298.2|282.6|282.4|74606837
1361833200000|2013-02-25 23:00:00|273.6|273|271.4|271.2|277.4|277.2|270.8|270|88986175
1361919600000|2013-02-26 23:00:00|272.2|271.6|274.2|274.2|274.4|274.2|268.2|268|55101934
1362006000000|2013-02-27 23:00:00|275.8|275.4|277.8|277.6|277.8|277.6|272.4|272.2|36316006
1362092400000|2013-02-28 23:00:00|277|276.4|272.8|272.6|277.6|277.4|270|270|44230437
1362351600000|2013-03-03 23:00:00|271.2|271|276|276|283.2|282.8|270|269.8|49945414
1362438000000|2013-03-04 23:00:00|276.6|276|280.8|280.6|281.2|281|276.4|276|40601658
1362524400000|2013-03-05 23:00:00|281.2|281|278|278|282|281.8|277.8|277.6|35863303
1362610800000|2013-03-06 23:00:00|276.2|276|278.4|277.8|279.6|279.4|275.6|275.4|36044114
1362697200000|2013-03-07 23:00:00|279.8|279.4|283.6|283.4|284|283.6|278.8|278.6|42709232
1362956400000|2013-03-10 23:00:00|281|280.4|282.8|282.6|284.8|284.6|280.6|280|29346569
1363042800000|2013-03-11 23:00:00|282|281.4|277|276.8|284.2|284|276.6|276.6|38508765
1363129200000|2013-03-12 23:00:00|272.4|272.2|261.4|261.2|273.8|273.2|260.4|260.2|133943905
1363215600000|2013-03-13 23:00:00|263.6|263.4|262.8|262.6|265.2|265|258.8|258.6|72469361
1363302000000|2013-03-14 23:00:00|263.4|263|261|260.8|264.8|264.4|258.8|258.6|66158812
1363561200000|2013-03-17 23:00:00|257|256.8|262.6|262.2|263.8|263.8|255.6|255|52485872
1363647600000|2013-03-18 23:00:00|261|260.8|260.4|260.2|264.8|264.4|258.4|258.2|42474091
1363734000000|2013-03-19 23:00:00|261.4|261|267.2|267|267.4|267.2|259.8|259.6|48951391
1363820400000|2013-03-20 23:00:00|266.4|266|266.6|266.2|267.8|267.6|263|262.8|44995020
1363906800000|2013-03-21 23:00:00|264|263.8|270.4|270.4|272|271.8|263.2|263|57559891
1364166000000|2013-03-24 23:00:00|269.6|269|261.2|261.2|270.4|270|260.4|260.2|52670388
1364252400000|2013-03-25 23:00:00|261.4|261.4|256.4|256.2|261.8|261.6|254.8|254.6|63503558
1364338800000|2013-03-26 23:00:00|256|255.4|254.8|254.6|257|256.8|251.2|251|50537867
1364425200000|2013-03-27 23:00:00|253|252.6|253.8|253.6|258|257.8|252.4|252|39971010
1364853600000|2013-04-01 22:00:00|254.6|254.2|258.8|258.6|259.6|259.4|253.2|252.8|31934792
1364940000000|2013-04-02 22:00:00|258.6|258|252.6|252.2|258.6|258.2|252.4|252.2|38839271
1365026400000|2013-04-03 22:00:00|253.4|253.4|253.8|253.6|258.8|258.6|252.2|252|52162928
1365112800000|2013-04-04 22:00:00|254.8|254.6|259|259|260.2|260|254.8|254.6|56521605
1365372000000|2013-04-07 22:00:00|259.8|259.4|257.8|257.4|262.8|262.8|257|256.8|29542362
1365458400000|2013-04-08 22:00:00|259.6|259.6|260|259.8|262.2|262|257.6|257.2|33132322
1365544800000|2013-04-09 22:00:00|261|261|270.8|270.4|270.8|270.6|260.6|260.2|54287120
1365631200000|2013-04-10 22:00:00|269.8|269.6|270|269.8|270.2|270|267.2|267|38354048
1365717600000|2013-04-11 22:00:00|268.6|268.2|265.4|265.2|269.6|269.4|264.2|264|29164148
1365976800000|2013-04-14 22:00:00|264.8|264.2|264.4|264.4|269.2|269|264.2|264|32476479
1366063200000|2013-04-15 22:00:00|263|262.6|262.8|262.6|265.8|265.6|260.4|260.2|30848887
1366149600000|2013-04-16 22:00:00|265|264.2|259.8|259.6|265.6|265.4|259.2|259|47162557
1366236000000|2013-04-17 22:00:00|261.8|261.2|266.4|266.2|266.8|266.6|260|259.8|48098585
1366322400000|2013-04-18 22:00:00|267.4|267.2|267.8|267.6|271.2|271.2|264.8|264.6|53137271
1366581600000|2013-04-21 22:00:00|269.2|269|275|274.8|275.8|275.6|269.2|269|45902312
1366668000000|2013-04-22 22:00:00|274|273.6|285.4|285|286.4|286.2|273.8|273.2|68130905
1366754400000|2013-04-23 22:00:00|284.6|284.4|289.4|289.2|289.8|289.6|283.2|283|56651621
1366840800000|2013-04-24 22:00:00|290.2|289.8|293.6|293.4|294|293.8|287|286.8|34691164
1366927200000|2013-04-25 22:00:00|292.8|292.6|290.2|290|292.8|292.6|287|286.8|33994540
1367186400000|2013-04-28 22:00:00|290.4|290.2|299|298.8|299|299|290.4|290.2|53451242
1367272800000|2013-04-29 22:00:00|299.4|299.2|294|293.8|300.6|300|293.2|293|45585704
1367445600000|2013-05-01 22:00:00|294.2|294|294.6|294.4|297.4|297.2|287.6|287.2|59305099
1367532000000|2013-05-02 22:00:00|295.6|295|296|295.6|296.8|296.6|291.4|291.2|37529851
1367791200000|2013-05-05 22:00:00|295|294.4|294.2|294.2|296.6|296.4|293|292.8|22125255
1367877600000|2013-05-06 22:00:00|294.2|294.2|297.2|297|299.2|299|292.4|292.2|39181380
1367964000000|2013-05-07 22:00:00|295.8|295.6|297.8|297.4|298|298|293.6|293.4|48615794
1368050400000|2013-05-08 22:00:00|296|295.8|293|292.8|296|295.8|292.8|292.6|37990130
1368136800000|2013-05-09 22:00:00|293.6|293.2|297.4|297|298.4|298.2|293.2|293|45485699
1368396000000|2013-05-12 22:00:00|296.8|296.6|293.6|293.4|297.6|297.4|292.4|292.2|35827046
1368482400000|2013-05-13 22:00:00|297|296|294.8|294.6|298|297.4|290.6|290.4|34365083
1368568800000|2013-05-14 22:00:00|294.4|294.4|293.8|293.8|295|294.8|291|290.8|32608598
1368655200000|2013-05-15 22:00:00|294|293.6|293|292.8|294.6|294.4|291.6|291.4|30867270
1368741600000|2013-05-16 22:00:00|291.6|291.2|294.4|294.2|296|296|291.4|291.2|55351806
1369000800000|2013-05-19 22:00:00|294.6|294.4|294.2|294|294.8|294.6|291.8|291.6|29540461
1369087200000|2013-05-20 22:00:00|294.4|294.2|290.8|290.6|295.4|295|289.4|289.2|40450432
1369173600000|2013-05-21 22:00:00|291.6|291.2|291.8|291.6|292.6|292.4|289.4|289.2|39528450
1369260000000|2013-05-22 22:00:00|287|287|286.4|286.2|288|287.8|284.6|284.4|45044972
1369346400000|2013-05-23 22:00:00|287.4|287|286.8|286.6|288.6|288.4|285|284.8|34158267
1369605600000|2013-05-26 22:00:00|287.8|287.4|292|291.8|292.4|292.2|287.2|286.8|22006278
1369692000000|2013-05-27 22:00:00|293.4|293.2|300|299.8|300|299.8|293.4|293.2|51483477
1369778400000|2013-05-28 22:00:00|298|297.6|298.2|298|302.2|302|297.2|297|51896662
1369864800000|2013-05-29 22:00:00|296|295.8|296.4|296.4|298.8|298.4|295.2|295.2|35542485
1369951200000|2013-05-30 22:00:00|298.2|298.2|294.4|294.2|298.2|298.2|291.4|291.2|50124552
1370210400000|2013-06-02 22:00:00|290.6|290.6|286.6|286.4|291.6|291.4|286.2|286|57812293
1370296800000|2013-06-03 22:00:00|287.8|287.8|286|285.8|290|289.6|285.2|285|38267587
1370383200000|2013-06-04 22:00:00|284.4|284.4|281.2|281|288.8|288.6|281|281|47524677
1370469600000|2013-06-05 22:00:00|280.8|280.8|275.6|275.4|283.8|283.6|274.4|274.2|57905187
1370556000000|2013-06-06 22:00:00|276.4|276|277.6|277.4|278.6|278.4|274.2|274|53181519
1370815200000|2013-06-09 22:00:00|277.4|276.8|275.8|275.6|279|278.8|273.6|273.4|36707414
1370901600000|2013-06-10 22:00:00|275|274.6|268|268|275|274.6|267.6|267.4|64563298
1370988000000|2013-06-11 22:00:00|268.4|268.4|266.6|266.4|270.8|270.6|265.4|265.2|44118338
1371074400000|2013-06-12 22:00:00|262.6|262.4|268.8|268.6|271.4|271.2|261.8|261|53722133
1371160800000|2013-06-13 22:00:00|270.2|270|267|266.8|271|270|265.2|265|39763141
1371420000000|2013-06-16 22:00:00|269.4|269.2|276|275.8|277.6|277.4|268.6|268.4|38142384
1371506400000|2013-06-17 22:00:00|273.8|273.2|275|274.8|277.8|277.6|272|271.8|94205865
1371592800000|2013-06-18 22:00:00|276|275.4|271|270.8|276.8|276.6|270.6|270.4|38162550
1371679200000|2013-06-19 22:00:00|266.2|266.2|262.6|262.4|270|269.8|261.8|261.6|61344011
1371765600000|2013-06-20 22:00:00|262.4|261.2|259.4|259.4|266.6|266.4|259|259|67042294
1372024800000|2013-06-23 22:00:00|242.6|242.4|240.8|240.6|245.4|245.2|237.8|237.6|74704373
1372111200000|2013-06-24 22:00:00|241.4|241.4|239|238.8|244.6|244.4|238.6|238.4|125605609
1372197600000|2013-06-25 22:00:00|239.6|239.4|246.8|246.6|247.4|247.2|239|238.8|47463309
1372284000000|2013-06-26 22:00:00|247.4|247.2|247.4|247.2|249|248.8|243.8|243.6|49485997
1372370400000|2013-06-27 22:00:00|247.6|247|242.2|241.8|248.4|248.2|240.4|240.2|38332423
1372629600000|2013-06-30 22:00:00|243|242.2|244|243.8|246.4|246.2|241.4|241.2|32424776
1372716000000|2013-07-01 22:00:00|244.8|244.4|243.8|243.6|244.8|244.6|240.4|240.2|37477966
1372802400000|2013-07-02 22:00:00|241|240.8|238.6|238.4|241|240.8|236.2|236|50828798
1372888800000|2013-07-03 22:00:00|240.4|240.2|247.2|247.2|247.6|247.4|238.6|238.4|43297172
1372975200000|2013-07-04 22:00:00|247.6|247.4|243.6|243.2|249.4|249.2|242.4|242.2|35426482
1373234400000|2013-07-07 22:00:00|244|243.6|247|246.8|248|247.8|241.8|241.6|30177044
1373320800000|2013-07-08 22:00:00|248.4|248.2|246.8|246.6|251|250.8|244|244|41444383
1373407200000|2013-07-09 22:00:00|246.6|246.4|242.8|242.8|247|246.6|241|240.8|28303352
1373493600000|2013-07-10 22:00:00|246.2|246.2|240.8|240.8|246.2|246.2|240.8|240.6|39448274
1373580000000|2013-07-11 22:00:00|237.4|237.4|230.2|230|238.4|238|230.2|230|76953428
1373839200000|2013-07-14 22:00:00|230.6|230.6|232.2|232|232.4|232.2|228.4|228.2|35437919
1373925600000|2013-07-15 22:00:00|232|232|234|234|235.6|235.4|230.8|230.6|35593056
1374012000000|2013-07-16 22:00:00|233.6|233.6|234.8|234.6|237|236.8|230.6|230.4|40660054
1374098400000|2013-07-17 22:00:00|234.4|234.2|239.2|239.2|241.2|241|233.8|233.6|35405696
1374184800000|2013-07-18 22:00:00|238.8|238|238|237.8|240.2|240|236.6|236.4|32845907
1374444000000|2013-07-21 22:00:00|239.2|238.8|241.2|240.8|241.2|241|238|237.8|17463555
1374530400000|2013-07-22 22:00:00|241.4|241.4|245.8|245.6|248.4|248.2|241.4|241.2|34254379
1374616800000|2013-07-23 22:00:00|246|245.4|249.6|249.2|249.6|249.4|245.6|245.4|28457390
1374703200000|2013-07-24 22:00:00|249.8|249.6|249.8|249.6|251.6|251.4|247.8|247.6|27444964
1374789600000|2013-07-25 22:00:00|250.4|250.2|251.8|251.4|253.4|253.2|249.6|249.4|27117662
1375048800000|2013-07-28 22:00:00|252.8|252.4|248.4|248|253.2|253|247.8|247.6|22612223
1375135200000|2013-07-29 22:00:00|250|249.2|255|254.8|255|254.8|249.2|249|22857587
1375221600000|2013-07-30 22:00:00|254|253.8|250|249.6|254.6|254.2|249.8|249.6|19855754
1375308000000|2013-07-31 22:00:00|251.8|251|256|255.6|256|255.8|251|250.6|23382218
1375394400000|2013-08-01 22:00:00|262.6|262.2|262.2|262|263|262.8|259.6|259.2|34366817
1375653600000|2013-08-04 22:00:00|262.8|262.2|262.6|262.4|264.2|264|261.2|261|23028735
1375740000000|2013-08-05 22:00:00|262.2|261.8|257|257|263.4|263.2|255.6|255.4|29083611
1375826400000|2013-08-06 22:00:00|257.4|257.2|263.4|263.2|264|263.8|255.4|255.2|28623059
1375912800000|2013-08-07 22:00:00|263|262.8|266.6|266.4|268|267.8|263|262.8|23687223
1375999200000|2013-08-08 22:00:00|268.2|267.8|265|265|268.2|267.8|263.8|263.6|23413980
1376258400000|2013-08-11 22:00:00|265|264.8|266.2|265.8|266.8|266.6|262|261.8|16619810
1376344800000|2013-08-12 22:00:00|267.8|267.4|267.8|267.4|268.4|268.2|265.4|265.2|19907266
1376431200000|2013-08-13 22:00:00|267.4|267.2|265.8|265.6|267.4|267.2|264.6|264.4|15856002
1376604000000|2013-08-15 22:00:00|265.4|265|269|268.8|269.2|269|264.6|264.4|26405683
1376863200000|2013-08-18 22:00:00|269.2|269|264.6|264.2|269.4|269.2|264.6|264.2|21715986
1376949600000|2013-08-19 22:00:00|263.6|263.4|260.6|260.4|264.4|263.8|257.6|257.4|21995927
1377036000000|2013-08-20 22:00:00|261|260.8|257.2|257|262.4|262|255.8|255.6|19357122
1377122400000|2013-08-21 22:00:00|256.2|255.6|261|260.8|261.6|261.4|255.8|255.4|22460395
1377208800000|2013-08-22 22:00:00|260.6|260.2|262.4|262|262.4|262.2|258.4|258.2|16280039
1377468000000|2013-08-25 22:00:00|262.6|262|255.6|255.4|262.6|262|255.4|255.2|17081742
1377554400000|2013-08-26 22:00:00|255.2|255|248.4|248.2|257|256.8|248.2|248|33494665
1377640800000|2013-08-27 22:00:00|248.6|248.4|251.8|251.6|252.4|252.2|248.4|248.2|26953769
1377727200000|2013-08-28 22:00:00|252.2|252|254.8|254.6|255.2|255|250.6|250.4|24869358
1377813600000|2013-08-29 22:00:00|254.6|253.8|250.6|250.2|254.6|254|250.2|250|22748160
1378072800000|2013-09-01 22:00:00|252|251.8|254.4|254.2|255.2|255|251.8|251.4|18025413
1378159200000|2013-09-02 22:00:00|255.6|255.4|256.8|256.6|258.4|258.2|252.4|252|28787369
1378245600000|2013-09-03 22:00:00|256.6|256.2|248.8|248.6|257|256.8|248.2|248|37171897
1378332000000|2013-09-04 22:00:00|250.4|250|249.2|249|251.6|251.4|246.2|246|25099656
1378418400000|2013-09-05 22:00:00|256.2|256|261.8|261.6|263.8|263.6|255.2|255|93301213
1378677600000|2013-09-08 22:00:00|261.6|261.2|263|262.8|263.4|263.2|258.8|258.6|27472603
1378764000000|2013-09-09 22:00:00|265|264.8|269|269|269.4|269.2|263.6|263.4|46992394
1378850400000|2013-09-10 22:00:00|268.6|268.4|274.4|274|276|275.8|268.6|268.4|54718373
1378936800000|2013-09-11 22:00:00|273.6|273.2|276.2|275.8|277.6|277.4|271.6|271.4|34242431
1379023200000|2013-09-12 22:00:00|277.6|277.2|277.6|277.4|278|277.6|274.8|274.6|24387326
1379282400000|2013-09-15 22:00:00|279|278.8|280.4|280|283.8|283.4|278|277.8|31821901
1379368800000|2013-09-16 22:00:00|279.8|279.6|282|281.8|282.6|282.4|278.6|278.4|24736746
1379455200000|2013-09-17 22:00:00|282|282|278.8|278.6|282.8|282.6|278.8|278.6|25150353
1379541600000|2013-09-18 22:00:00|283|283|283.8|283.6|285|284.8|282|281.6|39318530
1379628000000|2013-09-19 22:00:00|285.6|285|283.2|283|285.6|285.4|281.8|281.6|35957221
1379887200000|2013-09-22 22:00:00|283|282.6|282.2|282|284|283.8|281|280.8|21804913
1379973600000|2013-09-23 22:00:00|283.6|283.2|288.4|288.4|289.2|289|283.2|283|38928097
1380060000000|2013-09-24 22:00:00|287|287|291.8|291.6|292.6|292.4|286.4|286.2|43024008
1380146400000|2013-09-25 22:00:00|291.2|291|292|291.8|293|292.8|285.2|285|38828186
1380232800000|2013-09-26 22:00:00|292.2|292|288.2|288|292.4|292.2|287.2|287|27899313
1380492000000|2013-09-29 22:00:00|284.4|284|282.8|282.4|284.4|284|279|278.4|40129394
1380578400000|2013-09-30 22:00:00|283|282|292.6|292.4|293|292.8|282.8|282|34686417
1380664800000|2013-10-01 22:00:00|290.8|290.4|296.6|296.4|302|301.8|290|289.8|76695178
1380751200000|2013-10-02 22:00:00|298|297.2|294.2|294|298.8|298.6|293.2|293|28282215
1380837600000|2013-10-03 22:00:00|294.8|294.6|300.6|300.4|300.8|300.6|293.4|293|49275513
1381096800000|2013-10-06 22:00:00|299.4|299.2|304.6|304.4|305|304.8|298|297.8|35629423
1381183200000|2013-10-07 22:00:00|304.2|304|303.4|303|307.8|307.6|301.2|301|43034879
1381269600000|2013-10-08 22:00:00|302|301.8|308.8|308.4|311|310.8|302|301.8|51261422
1381356000000|2013-10-09 22:00:00|311.2|311|315|314.8|317.2|317|310.2|310|59560289
1381442400000|2013-10-10 22:00:00|320.2|320|320.6|320.2|321.8|321.6|316|315.8|72730147
1381701600000|2013-10-13 22:00:00|319.8|319.6|320.2|320|323.6|323.4|318.8|318.6|29951751
1381788000000|2013-10-14 22:00:00|323|322.4|321.6|321.2|324|323.8|318.2|318|29262996
1381874400000|2013-10-15 22:00:00|322|321.4|327.4|327.2|328.2|328|321.6|321.2|49857665
1381960800000|2013-10-16 22:00:00|326.8|326.2|324.2|323.8|327.2|327|321.8|321.6|37565030
1382047200000|2013-10-17 22:00:00|325.2|324.8|322.4|322.2|325.6|325.2|320.4|320.2|30072195
1382306400000|2013-10-20 22:00:00|323.6|323.2|321.2|321|324.4|324.2|319.6|319.4|28515074
1382392800000|2013-10-21 22:00:00|320.6|320.2|319.4|319.2|322.2|322|316.8|316.6|38881779
1382479200000|2013-10-22 22:00:00|318.6|318|313.4|313.2|319|318.6|312.8|312.6|29175071
1382565600000|2013-10-23 22:00:00|314.8|314.6|320.8|320.6|321|320.8|314.6|314.4|34394295
1382652000000|2013-10-24 22:00:00|320.4|320.2|320.2|320|323.6|323.4|318.4|318.2|30464122
1382914800000|2013-10-27 23:00:00|320.8|320.2|322|321.8|324.4|324.2|318.4|318.2|29153923
1383001200000|2013-10-28 23:00:00|321|320|325.4|325.2|325.6|325.4|320.8|320|27474875
1383087600000|2013-10-29 23:00:00|325|324.6|321.4|321.2|326.8|326.6|320.4|320.2|33790568
1383174000000|2013-10-30 23:00:00|320.4|320|324.4|324|324.8|324.4|319.2|319|25504779
1383260400000|2013-10-31 23:00:00|324.6|324|321.6|321.4|325|324.8|321|320.8|20302892
1383519600000|2013-11-03 23:00:00|321.2|321.2|322.4|322.2|324.2|323.8|321.2|321.2|17275917
1383606000000|2013-11-04 23:00:00|323|322.2|314.8|314.6|323.8|323.4|314.8|314.6|38244939
1383692400000|2013-11-05 23:00:00|316.6|316.4|320.4|320.2|320.4|320.2|316.4|316|26392472
1383778800000|2013-11-06 23:00:00|320.8|320.6|313.2|313|325|324.6|312.8|312.6|45287767
1383865200000|2013-11-07 23:00:00|314.8|314|324.8|324.6|325|324.8|314.6|314|54394902
1384124400000|2013-11-10 23:00:00|324.4|324.4|328.6|328.4|328.8|328.6|322.6|322.4|31175090
1384210800000|2013-11-11 23:00:00|330|329.8|332.2|332|335.8|335.6|328.8|328.6|58491480
1384297200000|2013-11-12 23:00:00|331.8|331.2|330.6|330.4|335.8|335.6|329.6|329.4|32909248
1384383600000|2013-11-13 23:00:00|333.2|333|333|332.8|333.8|333.4|326.6|326.4|30753185
1384470000000|2013-11-14 23:00:00|333.8|333.2|329.6|329.4|333.8|333.6|327.8|327.6|27086552
1384729200000|2013-11-17 23:00:00|328|327.8|336.8|336.6|337.4|337.2|324.4|323.6|45598421
1384815600000|2013-11-18 23:00:00|335.6|335|328.6|328.4|336.2|336|328.4|328.2|27083088
1384902000000|2013-11-19 23:00:00|328.8|328.2|328|328|331|330.8|326.2|326|30306026
1384988400000|2013-11-20 23:00:00|325.4|325.2|331|330.8|331|330.8|321.8|321.6|27152150
1385074800000|2013-11-21 23:00:00|330.6|330.6|329.4|329|332|331.8|328.2|328|19464378
1385334000000|2013-11-24 23:00:00|332|331.4|330.6|330.2|332.4|332.2|328.2|328|18730916
1385420400000|2013-11-25 23:00:00|332|331.4|335.2|335|336|335.8|331.2|331|27897390
1385506800000|2013-11-26 23:00:00|335.6|335.2|336.4|336.2|339.6|339.4|334.8|334.4|30651099
1385593200000|2013-11-27 23:00:00|336|335.8|337.8|337.4|340|339.8|335.8|335.4|19919314
1385679600000|2013-11-28 23:00:00|337|336.8|336.4|336|339.2|339|336|335.8|16252302
1385938800000|2013-12-01 23:00:00|331|330|323.6|323.4|331.4|330.6|321.2|321|51865641
1386025200000|2013-12-02 23:00:00|323.2|323|315.6|315.4|324.2|324|315.6|315.4|37498284
1386111600000|2013-12-03 23:00:00|315.2|315|312.6|312.4|318.6|318.4|310.8|310.6|34642449
1386198000000|2013-12-04 23:00:00|312.8|312.6|308.4|308.2|318.4|318.2|308.4|308.2|34901853
1386284400000|2013-12-05 23:00:00|309.6|309.2|311.6|311.4|312.2|312|302.6|302.4|42320482
1386543600000|2013-12-08 23:00:00|311.2|311|312.4|312.2|312.8|312.6|308.4|308.2|20681407
1386630000000|2013-12-09 23:00:00|311.6|311|310|309.8|312.4|312.2|308.6|308.4|20992105
1386716400000|2013-12-10 23:00:00|309.6|309.2|305.6|305.2|312.6|312.4|305.4|305|24562987
1386802800000|2013-12-11 23:00:00|305.8|305.2|306.2|305.8|308.2|308|303.8|303.6|23124235
1386889200000|2013-12-12 23:00:00|301.8|301.4|302.2|301.8|304.6|304.4|301|300.8|32095451
1387148400000|2013-12-15 23:00:00|301.8|301|308.4|308.2|309.4|309.2|298|297.8|33534250
1387234800000|2013-12-16 23:00:00|309.2|308|302|301.8|309.2|308.2|302|301.8|24676367
1387321200000|2013-12-17 23:00:00|305.4|305.2|307.6|307.4|309.2|309|303.4|303.2|24972842
1387407600000|2013-12-18 23:00:00|310.4|310|311.2|311|312.2|312|309|308.8|30050702
1387494000000|2013-12-19 23:00:00|311.6|311.4|311|310.8|312.4|312|308.8|308.6|34817736
1387753200000|2013-12-22 23:00:00|310.8|310|309.4|309.2|310.8|310.2|305.8|305.6|16847099
1388098800000|2013-12-26 23:00:00|314|313.8|317|316.8|317|316.8|311.6|311.2|16697018
1388358000000|2013-12-29 23:00:00|316.8|316.6|318.4|318.2|318.8|318.6|315.8|315.4|19743482
1388617200000|2014-01-01 23:00:00|318|317.8|313|312.8|319.8|319.6|311.6|311.4|28943192
1388703600000|2014-01-02 23:00:00|314.4|313.8|318.6|318.2|318.6|318.4|314|313.4|20359176
1388962800000|2014-01-05 23:00:00|318.4|318.4|318.4|318.2|320.6|320.4|317|316.8|17306639
1389049200000|2014-01-06 23:00:00|318.6|318|322.8|322.6|322.8|322.6|317.6|317.4|32018211
1389135600000|2014-01-07 23:00:00|322.6|322.6|322.6|322.2|327.6|327.4|322|321.8|36913948
1389222000000|2014-01-08 23:00:00|325.4|324.6|321.8|321.8|328.2|328|320.8|320.6|35326942
1389308400000|2014-01-09 23:00:00|323.8|323.4|326.8|326.6|327|326.8|323.6|323.2|24801092
1389567600000|2014-01-12 23:00:00|330.2|330.2|330|329.8|331|330.8|327.2|327|29329216
1389654000000|2014-01-13 23:00:00|329|328.8|332.8|332.4|333|332.8|326.8|326.6|29385686
1389740400000|2014-01-14 23:00:00|332|331.6|335|334.6|335.4|335.2|329.8|329.6|26022114
1389826800000|2014-01-15 23:00:00|334|333.8|331.8|331.6|334|333.8|330.2|330|32774585
1389913200000|2014-01-16 23:00:00|332|331|336.8|336.6|338|338|331.8|331|43230511
1390172400000|2014-01-19 23:00:00|336|335|336.4|336.2|336.8|336.6|334.4|334|15398843
1390258800000|2014-01-20 23:00:00|337.2|337|339.8|339.6|341.8|341.6|337.2|337|33572859
1390345200000|2014-01-21 23:00:00|343|342.8|347|346.8|347.6|347.4|342.6|342.4|68191278
1390431600000|2014-01-22 23:00:00|346.8|346|348.2|348|354.4|354.2|346.4|346|67007339
1390518000000|2014-01-23 23:00:00|348.4|348.2|339|338.6|351|350.8|338.4|338.2|67287363
1390777200000|2014-01-26 23:00:00|337.8|337.6|332.8|332.6|339.6|339.4|329.4|329.2|54600723
1390863600000|2014-01-27 23:00:00|335|334|337.8|337.8|338.4|338.2|332.4|332.2|39864865
1390950000000|2014-01-28 23:00:00|339.4|339.2|331.6|331.2|342.6|342|329.6|329.4|49756616
1391036400000|2014-01-29 23:00:00|331|330.4|337.2|337|338.6|338.4|329.8|329.6|37961246
1391122800000|2014-01-30 23:00:00|339|338.8|337.2|337|339.2|338.8|330.4|330.2|44862624
1391382000000|2014-02-02 23:00:00|338.6|338.6|329.6|329.4|341.6|341.4|329|328.8|40470834
1391468400000|2014-02-03 23:00:00|328.8|328.4|333.6|333|335.8|335.6|328.4|328|43368947
1391554800000|2014-02-04 23:00:00|336.8|336.2|333|332.6|337.6|337.4|330.8|330.6|43142036
1391641200000|2014-02-05 23:00:00|335.6|335.2|349.2|349|349.8|349.6|333|332.8|63190458
1391727600000|2014-02-06 23:00:00|348.6|348.4|355.2|355|359.2|358.8|348.2|348|84743786
1391986800000|2014-02-09 23:00:00|356.2|356.2|356.4|356.2|357.8|357.6|351.2|351|38177056
1392073200000|2014-02-10 23:00:00|357.4|356.8|356.8|356.6|359.8|359.6|352.2|352|31121335
1392159600000|2014-02-11 23:00:00|356.2|356|358.2|357.8|360|359.8|351.2|351|45892895
1392246000000|2014-02-12 23:00:00|357.8|357.4|361.8|361.6|361.8|361.8|353.8|353.6|46585472
1392332400000|2014-02-13 23:00:00|362.8|362.4|370.4|370.2|372|371.8|362.8|362.4|56595632
1392591600000|2014-02-16 23:00:00|0|0|367.8|367.6|374.8|374.6|0|0|29879760
1392678000000|2014-02-17 23:00:00|367.8|367.6|370|369.8|370.6|370.4|362.8|362.6|36525658
1392764400000|2014-02-18 23:00:00|369|368.6|371|370.8|373|372.8|367|366.8|32051623
1392850800000|2014-02-19 23:00:00|366.2|366|377.4|377.2|378|377.8|366.2|366|44707607
1392937200000|2014-02-20 23:00:00|377.4|377.2|375.4|375.2|379|378.8|373.8|373.6|37791128
1393196400000|2014-02-23 23:00:00|0|0|375.6|375.2|377|376.8|0|0|28702630
1393282800000|2014-02-24 23:00:00|375.6|375.2|374.2|374|376.6|376.4|372.6|372.6|39499643
1393369200000|2014-02-25 23:00:00|374.2|374|370.8|370.6|375.4|374.8|368.8|368.6|30378079
1393455600000|2014-02-26 23:00:00|370.8|370.6|371.6|371.6|372.4|372.2|365.4|365|34449712
1393542000000|2014-02-27 23:00:00|371.6|371.6|371.6|371.4|372.4|372.2|368.6|368.4|22940364
1393801200000|2014-03-02 23:00:00|371.6|371.4|359.8|359.6|371.6|371.4|359.2|359|51261913
1393887600000|2014-03-03 23:00:00|359.8|359.6|375.6|375.4|375.8|375.6|359.8|359.6|44218541
1393974000000|2014-03-04 23:00:00|375.8|375.6|387.4|387.2|388.6|388.4|374.6|374.4|63661407
1394060400000|2014-03-05 23:00:00|387.4|387.2|385.2|385|390.2|390|383|382.8|55273282
1394146800000|2014-03-06 23:00:00|385.2|385|379.2|379|387|386.8|378.8|378.6|44255072
1394406000000|2014-03-09 23:00:00|381.4|381.2|383|383|384.6|384.4|378|377.8|33508902
1394492400000|2014-03-10 23:00:00|383|383|381|380.8|387.4|387.2|379.8|379.4|32039420
1394578800000|2014-03-11 23:00:00|386.2|386|387.4|387.2|389|388.8|380.6|380.4|75181190
1394665200000|2014-03-12 23:00:00|391.2|391|395|395|402.6|402.4|389.8|389.6|99171460
1394751600000|2014-03-13 23:00:00|395|395|392.2|392|396.8|396.6|381.4|381.2|83906673
1395010800000|2014-03-16 23:00:00|394.8|394.4|404.8|404.6|404.8|404.6|393.2|393|67866944
1395097200000|2014-03-17 23:00:00|403|402.2|407.8|407.6|411.6|411.4|400.8|400.6|71401806
1395183600000|2014-03-18 23:00:00|409.8|409.2|409.2|409|410|409.8|402.4|402|53790610
1395270000000|2014-03-19 23:00:00|406.4|406.2|411.8|411.6|414|413.8|404.2|404|67289932
1395356400000|2014-03-20 23:00:00|411.4|411.4|404.8|404.6|413.8|413.6|403.2|403|68912756
1395615600000|2014-03-23 23:00:00|403|402.4|395.2|395|405|404.8|394.8|394.4|56353236
1395702000000|2014-03-24 23:00:00|395|394.4|400|399.6|400.8|400.6|392.2|392|41026049
1395788400000|2014-03-25 23:00:00|401.8|401.6|404.8|404.6|404.8|404.8|399.6|399.2|39161457
1395874800000|2014-03-26 23:00:00|404.4|404|405|404.8|406.8|406.6|402.4|402.2|34902026
1395961200000|2014-03-27 23:00:00|408|407.8|411.6|411.6|412|411.8|407.2|407|49070993
1396216800000|2014-03-30 22:00:00|412|411.8|409.2|409|412.8|412.6|407.4|407.2|30986220
1396303200000|2014-03-31 22:00:00|411.6|411.2|411|410.8|413.6|413.4|408.2|408|34929604
1396389600000|2014-04-01 22:00:00|411.6|411|403|402.8|412.4|412|402.2|402|43224827
1396476000000|2014-04-02 22:00:00|404.8|404.2|411|410.8|411.8|411.6|400.4|400.2|55456524
1396562400000|2014-04-03 22:00:00|411|410.6|411.2|410.8|413|412.8|407.2|407|37247798
1396821600000|2014-04-06 22:00:00|409.4|409|411.6|411.2|415.4|415.2|406.2|406|45133808
1396908000000|2014-04-07 22:00:00|414|413.8|408.4|408.2|416|415.6|403.4|403.2|55897878
1396994400000|2014-04-08 22:00:00|410|409.6|412.8|412.6|413|412.8|407.6|407.4|37720627
1397080800000|2014-04-09 22:00:00|413.6|413.4|402.6|402.4|414|413.8|402.2|402|55822719
1397167200000|2014-04-10 22:00:00|400.4|400|396.6|396.4|401|400.6|393.6|393.4|59232791
1397426400000|2014-04-13 22:00:00|395|394.4|401.2|401|401.6|401.4|392.4|392.4|44636833
1397512800000|2014-04-14 22:00:00|399.8|399.4|391.8|391.6|400.8|400.6|391.4|391.2|41109725
1397599200000|2014-04-15 22:00:00|396.6|396.2|407.8|407.6|408|408|396.6|396.2|55665827
1397685600000|2014-04-16 22:00:00|409|408.6|408.4|408.2|409|408.8|403.6|403.4|27805187
1398117600000|2014-04-21 22:00:00|407.6|407.4|414.6|414.4|414.6|414.4|404.2|404|38142278
1398204000000|2014-04-22 22:00:00|413.6|413.2|408.2|408|414|413.8|408.2|408|27152311
1398290400000|2014-04-23 22:00:00|411|411|411.2|411|414|413.8|405.6|405.4|30578563
1398376800000|2014-04-24 22:00:00|409.8|409|398.4|398.2|410|409.4|398|398|38516280
1398636000000|2014-04-27 22:00:00|400.6|400.6|403.4|403.2|406|405.8|400|399.8|29879818
1398722400000|2014-04-28 22:00:00|405.2|404.8|411.6|411.2|411.8|411.6|404.6|404.2|33062554
1398808800000|2014-04-29 22:00:00|411.4|411.2|406.6|406.4|411.6|411.2|404.8|404.6|31294572
1398981600000|2014-05-01 22:00:00|409.6|409|407.2|406.8|412|411.8|406.6|406.4|41226320
1399240800000|2014-05-04 22:00:00|406.2|406.2|403|402.8|408.2|408|400.2|400|30590996
1399327200000|2014-05-05 22:00:00|404.2|403.6|398.2|398|404.8|404.6|397.8|397.8|37476427
1399413600000|2014-05-06 22:00:00|400.2|400|401.8|401.8|405.8|405.8|397.4|397.2|38303332
1399500000000|2014-05-07 22:00:00|405.6|405|421.8|421.4|422|421.6|405|404.6|82538259
1399586400000|2014-05-08 22:00:00|420|419.8|417.6|417.4|422.6|422.4|417|417|44052008
1399845600000|2014-05-11 22:00:00|419|418.8|421.6|421.4|425.2|425.2|418.4|418|37448477
1399932000000|2014-05-12 22:00:00|425.4|425|417.2|417|426|425.8|417.2|417|36874685
1400018400000|2014-05-13 22:00:00|419|418.6|415.4|415.4|419.8|419.6|413.6|413.2|32150456
1400104800000|2014-05-14 22:00:00|419.4|417.8|399.2|399|424.2|424|398.8|398.6|79348246
1400191200000|2014-05-15 22:00:00|402.4|402|402|401.8|405.4|405.4|398.2|398|49135267
1400450400000|2014-05-18 22:00:00|401|400.2|397|396.6|405|404.8|391|390.6|49286402
1400536800000|2014-05-19 22:00:00|397.6|396.2|397.2|397|400.2|400|394.2|394|32466590
1400623200000|2014-05-20 22:00:00|395.2|395|405|404.6|405|404.8|394.4|394|36769456
1400709600000|2014-05-21 22:00:00|404.8|404.2|396|395.8|404.8|404.2|392.8|392.6|47929333
1400796000000|2014-05-22 22:00:00|397|397|407.2|406.8|407.6|407.2|394.6|394.4|35393162
1401055200000|2014-05-25 22:00:00|412.6|412.2|420.8|420.4|421.8|421.6|412.4|412|51627920
1401141600000|2014-05-26 22:00:00|418.4|418|418|417.8|423.6|423.4|416.6|416.4|34620525
1401228000000|2014-05-27 22:00:00|420|419.4|422.6|422.2|423|422.8|416.6|416.2|29425000
1401314400000|2014-05-28 22:00:00|417.4|417.2|413.8|413.8|417.8|417.6|412.4|412.2|41541794
1401400800000|2014-05-29 22:00:00|416.4|416|415.8|415.6|420.4|420.4|415.6|415|37436825
1401660000000|2014-06-01 22:00:00|416.4|416|416.6|416.2|417.6|417.2|412.4|412.2|26074112
1401746400000|2014-06-02 22:00:00|415.2|415.2|414|413.6|418.4|418.2|412|412|33333553
1401832800000|2014-06-03 22:00:00|415.8|415.6|417.6|417.2|419.2|419|414.2|414|32932906
1401919200000|2014-06-04 22:00:00|418|417.8|425|424.8|428.4|428.2|417.4|417|66645048
1402005600000|2014-06-05 22:00:00|423|422.8|426.6|426.4|427.2|427|420.2|420|46541234
1402264800000|2014-06-08 22:00:00|427.8|427|434.4|434|435|434.8|426.6|426|47787602
1402351200000|2014-06-09 22:00:00|434.8|434.2|438.8|438.6|440|439.8|434|433.8|44833540
1402437600000|2014-06-10 22:00:00|440|439.4|435.6|435.4|442|441.8|434.6|434.4|51220905
1402524000000|2014-06-11 22:00:00|438.2|437.6|433|432.8|440.6|440.4|430|429.8|49021455
1402610400000|2014-06-12 22:00:00|433.4|433|435|435|436.4|436.2|428.4|428.2|31539411
1402869600000|2014-06-15 22:00:00|433.8|433|436.8|436.4|439.4|439.2|433.2|432.4|35232904
1402956000000|2014-06-16 22:00:00|439.4|438.6|438.2|438|440.6|440.6|436.4|436.2|39477539
1403042400000|2014-06-17 22:00:00|440|439.4|436.6|436.2|440|439.8|434|433.8|32122483
1403128800000|2014-06-18 22:00:00|439.4|439|445|444.6|445.4|445.2|438.2|438|47328500
1403215200000|2014-06-19 22:00:00|448.2|446.4|444.6|444.4|448.6|448.2|441.2|441|56062341
1403474400000|2014-06-22 22:00:00|435|434.8|429.6|429.4|437.4|437|423.8|423.6|51287373
1403560800000|2014-06-23 22:00:00|430.8|430.2|432.2|432|433|433|428.8|428.8|36262118
1403647200000|2014-06-24 22:00:00|432|431.8|425|424.6|432|431.8|421.6|421.6|43000893
1403733600000|2014-06-25 22:00:00|424.4|424.2|423.4|423|429.2|429|421.6|421.4|33992142
1403820000000|2014-06-26 22:00:00|424.2|423.4|418|417.8|425|424.8|416.6|416.4|27202292
1404079200000|2014-06-29 22:00:00|423.8|423.4|426.6|426.6|430|429.8|423.6|423.4|44774735
1404165600000|2014-06-30 22:00:00|428|428|431.8|431.4|432|431.8|426.6|426.4|35017498
1404252000000|2014-07-01 22:00:00|434.4|433.2|437.8|437.6|439|438.8|429.8|429.4|34730469
1404338400000|2014-07-02 22:00:00|438|437.4|434.2|433.8|441.2|441|431.6|431.4|44825655
1404424800000|2014-07-03 22:00:00|434.4|434|432.2|432|435|434.8|429.4|429.2|23833830
1404684000000|2014-07-06 22:00:00|430.6|430.2|425.2|425|433.2|433|424.8|424.6|19061779
1404770400000|2014-07-07 22:00:00|425.8|425.6|416.4|416.2|430.6|430.4|416.4|416.2|33591432
1404856800000|2014-07-08 22:00:00|416.2|416|419.4|419.2|421.4|421.2|413.6|413.4|28527789
1404943200000|2014-07-09 22:00:00|419.8|419.2|415|414.6|422.4|422.2|413.2|413|56421070
1405029600000|2014-07-10 22:00:00|415.6|415|420.4|420.4|423.4|423.2|415.4|415|36029459
1405288800000|2014-07-13 22:00:00|422|421.2|421.2|421|423|422.8|416.2|416|22580117
1405375200000|2014-07-14 22:00:00|420|418.8|411.4|411|420.2|419.8|411|410.6|34258092
1405461600000|2014-07-15 22:00:00|412.8|412|424.6|424.4|424.8|424.6|412.6|412|35437845
1405548000000|2014-07-16 22:00:00|423.4|422.4|414.4|413.6|423.4|422.4|413.8|413.6|27624081
1405634400000|2014-07-17 22:00:00|412|411.6|416|415.8|416.8|416.6|408.8|408.4|25953792
1405893600000|2014-07-20 22:00:00|416.2|416|410|410|416.8|416.6|409.6|409.4|21032153
1405980000000|2014-07-21 22:00:00|414|413.4|430.2|429.8|430.2|430|414|413.4|41456220
1406066400000|2014-07-22 22:00:00|427|426.8|423.4|423.2|431.4|431.2|421.4|421.2|32572450
1406152800000|2014-07-23 22:00:00|423|422.8|430.2|429.8|430.2|430|419.8|419.6|30767954
1406239200000|2014-07-24 22:00:00|428.8|428.2|425|424.4|429.6|429.4|424|423.8|20352629
1406498400000|2014-07-27 22:00:00|428.6|428|424.6|424.2|429.2|429|421.4|421.2|20136950
1406584800000|2014-07-28 22:00:00|426|425|430|429.8|434.6|434.4|424|423.8|28482724
1406671200000|2014-07-29 22:00:00|430.6|429.4|426.6|426.2|435.4|435.4|426.2|426|23128293
1406757600000|2014-07-30 22:00:00|431.4|430.6|429|428.6|433.4|433|419.6|419.4|55203489
1406844000000|2014-07-31 22:00:00|425.4|425.2|416|415.8|430.6|430.4|415.2|415|58597765
1407103200000|2014-08-03 22:00:00|419.4|419|418|417.6|423.6|423.4|416.4|416.2|27474133
1407189600000|2014-08-04 22:00:00|419.2|418.6|407|406.8|422|421.8|403.8|403.6|44465042
1407276000000|2014-08-05 22:00:00|404|403.4|393|392.8|404.2|403.8|391.4|391.2|66584971
1407362400000|2014-08-06 22:00:00|390|389.8|381.2|380.8|390.2|389.8|380.2|379.6|58402918
1407448800000|2014-08-07 22:00:00|376.8|376|375.8|375.6|380.4|380.2|372.8|372.6|59929879
1407708000000|2014-08-10 22:00:00|379.4|379.2|384.8|384.6|385|384.8|376.8|376.6|29916627
1407794400000|2014-08-11 22:00:00|383|382.4|384|383.8|389.8|389.6|380.6|380.4|26927969
1407880800000|2014-08-12 22:00:00|387.2|387|390.8|390.6|392.6|392.4|386.8|386.6|29733041
1407967200000|2014-08-13 22:00:00|390|389.8|390.6|390.4|396|395.8|386.6|386.4|35186633
1408312800000|2014-08-17 22:00:00|393|392.6|392.8|392.4|399.2|399|390.6|390.4|27322877
1408399200000|2014-08-18 22:00:00|394.4|394.2|388.8|388.8|394.6|394.2|381.8|381.6|34401608
1408485600000|2014-08-19 22:00:00|388|387.6|389.6|389.4|391.8|391.6|386.4|386.2|22987378
1408572000000|2014-08-20 22:00:00|391|390.2|395.8|395.6|396.6|396.4|389.8|389.6|26408413
1408658400000|2014-08-21 22:00:00|395|394.6|390.6|390.2|396.6|396.4|389.8|389.6|27500585
1408917600000|2014-08-24 22:00:00|395|390.4|406|405.8|406.4|406.2|391|390.4|22660152
1409004000000|2014-08-25 22:00:00|405|404.6|411.8|411.6|412|411.8|402.2|402|31252446
1409090400000|2014-08-26 22:00:00|415.2|415|413.8|413.6|416.4|416|409.2|409|26235797
1409176800000|2014-08-27 22:00:00|411|410.8|400|399.6|412.6|412.2|399.8|399.6|32144963
1409263200000|2014-08-28 22:00:00|403|402.2|401|400.8|407|406.8|397.4|397.2|26748937
1409522400000|2014-08-31 22:00:00|403.6|403|401.2|401|405.2|405|400.2|400|19769807
1409608800000|2014-09-01 22:00:00|402.8|402|400.4|400.2|406.6|406.4|398.4|398.2|26737125
1409695200000|2014-09-02 22:00:00|404.8|404.4|416.2|416|416.4|416.2|404.6|404|55033663
1409781600000|2014-09-03 22:00:00|412.6|412.2|425.6|425.4|426|425.8|410.4|410.2|52421060
1409868000000|2014-09-04 22:00:00|424|423.4|422.4|422.2|426.8|426.4|421.2|421|31210927
1410127200000|2014-09-07 22:00:00|422.8|422.6|422|421.6|424.2|424|420.4|420.2|15804794
1410213600000|2014-09-08 22:00:00|420|419.8|420.6|420.4|423.4|423.2|419.2|419|25697333
1410300000000|2014-09-09 22:00:00|419.4|419|419.2|419|423.2|423|415.8|415.4|19900793
1410386400000|2014-09-10 22:00:00|422.4|422|420.8|420.4|423.8|423.8|418|417.6|29868181
1410472800000|2014-09-11 22:00:00|421.4|421.4|421.2|421|425.4|425.2|418.4|418.2|22851217
1410732000000|2014-09-14 22:00:00|420.8|420.6|415.6|415.4|421.4|421.2|415|414.8|24040720
1410818400000|2014-09-15 22:00:00|416.6|416.4|415|414.6|417.2|417|410.4|410.2|24722926
1410904800000|2014-09-16 22:00:00|416|415.4|420.6|420.4|421|420.8|415|414.8|24332616
1410991200000|2014-09-17 22:00:00|420|419.8|419.2|419|421.6|421.4|417.2|417|24055305
1411077600000|2014-09-18 22:00:00|425.8|425.6|418.2|418.2|425.8|425.6|417.4|417.2|35399320
1411336800000|2014-09-21 22:00:00|417|417|416|415.6|423.4|423.4|415.6|415.4|26011312
1411423200000|2014-09-22 22:00:00|415.6|415.6|406.2|406.2|416.2|416|405.4|405.2|35129604
1411509600000|2014-09-23 22:00:00|405|404.6|412.8|412.6|413|412.8|403.4|403|25332121
1411596000000|2014-09-24 22:00:00|413.8|413.4|409|408.8|422|421.8|408.4|408.2|46637975
1411682400000|2014-09-25 22:00:00|411.6|411.2|419.6|419|420.2|420|409.4|409.2|26873490
1411941600000|2014-09-28 22:00:00|418.8|418|412.2|412|419.4|419|407.6|407.2|30513032
1412028000000|2014-09-29 22:00:00|415.2|413.4|421.6|421.4|422.4|422.2|412.8|412.6|53725437
1412114400000|2014-09-30 22:00:00|420|419.2|417|416.8|423.6|423.4|413.8|413.6|32902315
1412200800000|2014-10-01 22:00:00|414.6|414.4|399.6|399.2|416.4|416.2|398.8|398.6|73051927
1412287200000|2014-10-02 22:00:00|402|401.6|407.4|407.2|408|407.8|400.2|400|29661774
1412546400000|2014-10-05 22:00:00|409.4|409|401.6|401.2|410|409.6|401.2|401.2|26380795
1412632800000|2014-10-06 22:00:00|400|399.2|393.6|393.4|401|400.6|391|390.8|57525501
1412719200000|2014-10-07 22:00:00|394.4|394.4|389|388.8|396.8|396.6|387.6|387.4|48778727
1412805600000|2014-10-08 22:00:00|395.8|395.2|389.2|388.8|397.8|397.6|386.2|386|50199015
1412892000000|2014-10-09 22:00:00|386.8|386.2|387|386.8|391.2|391|381.6|381.4|46193144
1413151200000|2014-10-12 22:00:00|383|382.6|380.6|380.4|387.8|387.6|379.2|379|39568964
1413237600000|2014-10-13 22:00:00|380|379.4|376.8|376.8|381.2|380.8|373|372.8|40737008
1413324000000|2014-10-14 22:00:00|381|380.4|364.4|364.2|381.6|381.4|362.4|362.2|73387359
1413410400000|2014-10-15 22:00:00|365.2|365|356.6|356.2|366.8|366.6|347|347|112491994
1413496800000|2014-10-16 22:00:00|356.4|356|365.2|364.8|366.2|366.2|350.8|350.6|98277963
1413756000000|2014-10-19 22:00:00|366.4|366.2|366.8|366.2|373.2|373|361.6|361.4|52123046
1413842400000|2014-10-20 22:00:00|365|364.2|372.6|372.4|373.8|373.6|364.2|364|41791421
1413928800000|2014-10-21 22:00:00|375.8|375.4|378.2|378|378.4|378.2|370|369.8|49779449
1414015200000|2014-10-22 22:00:00|376.4|376.2|382.8|382.6|383.2|383|374.6|374.4|46066631
1414101600000|2014-10-23 22:00:00|381.4|381|385.4|385.2|387.6|387.2|378.2|378|47236627
1414364400000|2014-10-26 23:00:00|389.6|389|379.4|379.2|389.8|389.4|376.6|376.4|40977733
1414450800000|2014-10-27 23:00:00|383.2|382.4|393|392.8|393|392.8|383.2|382.4|43107264
1414537200000|2014-10-28 23:00:00|392.2|392|391.2|391|400|399.6|390.4|390.2|53759521
1414623600000|2014-10-29 23:00:00|393.4|392.8|391.4|391.2|394.6|394.4|380.4|380.2|49876687
1414710000000|2014-10-30 23:00:00|399|399|406|406|407.6|407.2|395|394.8|58391295
1414969200000|2014-11-02 23:00:00|403|402.8|391|390.6|403.8|403.2|388.6|388.4|68928237
1415055600000|2014-11-03 23:00:00|396.6|396|384.4|384.2|401.6|401.4|383.8|383.8|57807479
1415142000000|2014-11-04 23:00:00|388.4|388|396.4|396.2|398.2|398|387|386.8|45442797
1415228400000|2014-11-05 23:00:00|395|394.6|393.4|393.2|403|402.8|389.4|389.2|49861362
1415314800000|2014-11-06 23:00:00|394.8|394.2|382.4|382.2|395.6|395.2|377.8|377.6|57072070
1415574000000|2014-11-09 23:00:00|383|382.6|391|390.8|392.8|392.6|381.2|380.6|34722612
1415660400000|2014-11-10 23:00:00|392.2|391.8|394|393.8|395.6|395.4|389.8|389.6|29614490
1415746800000|2014-11-11 23:00:00|383.8|383.6|370.2|370|385.8|385.6|368.4|368.4|93951538
1415833200000|2014-11-12 23:00:00|371.8|371.4|367|366.8|371.8|371.4|360.4|360.2|66215645
1415919600000|2014-11-13 23:00:00|368.4|367.8|370|369.8|371.4|371.2|363.4|363.2|43908884
1416178800000|2014-11-16 23:00:00|365|364.8|372|371.8|372.8|372.6|361.4|361.2|50281862
1416265200000|2014-11-17 23:00:00|371.6|371.6|372|371.6|375|374.8|370.4|370.2|35230361
1416351600000|2014-11-18 23:00:00|373.6|373.2|368.8|368.6|375|374.8|365.8|365.6|40639871
1416438000000|2014-11-19 23:00:00|370|369.4|361|360.8|370|369.4|357.2|357|51284244
1416524400000|2014-11-20 23:00:00|362.8|362.2|378.4|378.4|379.8|379.6|362.2|361.6|81315916
1416783600000|2014-11-23 23:00:00|378.8|378|372.8|372.4|381.6|381.4|371|370.8|52639387
1416870000000|2014-11-24 23:00:00|373.2|373|378.4|378.2|383.8|383.8|372.6|372.4|56919053
1416956400000|2014-11-25 23:00:00|380.8|379.4|381|380.8|386|385.8|380.4|379.4|37115973
1417042800000|2014-11-26 23:00:00|384|383.8|390.2|390|390.4|390.2|382.6|382.4|43065799
1417129200000|2014-11-27 23:00:00|391.6|391.2|388.8|388.4|393.8|393.6|384.2|384|34474145
1417388400000|2014-11-30 23:00:00|386.8|386.2|383.4|383.2|393.4|393.2|383.2|383|43494853
1417474800000|2014-12-01 23:00:00|386.4|386|383.4|383.2|389|388.8|380.8|380.6|35254502
1417561200000|2014-12-02 23:00:00|384|383.4|388|387.6|390.4|390.2|382.6|382.4|30629428
1417647600000|2014-12-03 23:00:00|388.8|387.8|379.4|379|393.8|393.6|378.6|378.4|53866922
1417734000000|2014-12-04 23:00:00|383.6|383.4|395|394.8|395|394.8|383.6|383.4|58297259
1417993200000|2014-12-07 23:00:00|395.6|395.2|393.8|393.6|401.2|401|392.8|392.6|37213911
1418079600000|2014-12-08 23:00:00|389|388.8|377.2|377|391|390.8|376.6|376.4|55194797
1418166000000|2014-12-09 23:00:00|379.8|379.4|376.8|376.6|384.8|384.6|375.4|375.2|48658000
1418252400000|2014-12-10 23:00:00|377|376.2|377.6|377.4|383.8|383.6|375.2|375|50575816
1418338800000|2014-12-11 23:00:00|373.6|373.2|363.6|363.4|376.4|376|363.2|363|49853113
1418598000000|2014-12-14 23:00:00|361.8|362.2|352.8|352.6|366.6|366.4|352.4|352.2|58244608
1418684400000|2014-12-15 23:00:00|356.2|356|366.6|366.2|367|366.8|342.6|342|96285212
1418770800000|2014-12-16 23:00:00|363.8|363|361.4|361.2|365.6|365.4|354.4|354|58325040
1418857200000|2014-12-17 23:00:00|365.4|365|367.8|367.4|368.8|368.6|361.4|361.2|59001387
1418943600000|2014-12-18 23:00:00|372.2|371|369.6|369.4|373.4|373.2|362.6|362.4|53245097
1419202800000|2014-12-21 23:00:00|369.4|369|369.8|369.4|374.4|374.2|366.8|366.4|28640411
1419289200000|2014-12-22 23:00:00|371.2|371|378.8|378.6|379|378.8|370.8|370.6|38759752
1419807600000|2014-12-28 23:00:00|378.6|378.2|372.8|372.6|379.2|379|365.4|365.2|49649959
1419894000000|2014-12-29 23:00:00|371.8|370.4|369.8|369.6|374|373.8|367.6|367.2|32899097
1420153200000|2015-01-01 23:00:00|370.2|369.8|367.8|367.6|372.4|372.2|364.8|364.6|30555382
1420412400000|2015-01-04 23:00:00|365.4|364.2|345.2|344.8|370.2|370|344.8|344.6|76944635
1420498800000|2015-01-05 23:00:00|348.6|348.2|350|349.8|357.8|357.6|345.8|345.6|73014483
1420585200000|2015-01-06 23:00:00|352|351.4|348|347.8|355.6|355.4|346.4|346.2|51883642
1420671600000|2015-01-07 23:00:00|353.8|353.4|365.2|364.8|365.8|365.6|350.2|350|71896778
1420758000000|2015-01-08 23:00:00|359.6|359|345.2|345|364|363.8|345|344.8|65799781
1421017200000|2015-01-11 23:00:00|348.2|347.8|344.8|344.6|350.8|350.6|337.4|337|58397036
1421103600000|2015-01-12 23:00:00|344|342.6|354.2|353.8|356.2|356|341|340.8|51625984
1421190000000|2015-01-13 23:00:00|350.6|350.2|348.8|348.6|358.6|358.4|346.6|346.4|54073393
1421276400000|2015-01-14 23:00:00|352.8|352.6|363.2|363|364.2|363.8|341.2|341|84648354
1421362800000|2015-01-15 23:00:00|361|360.2|370.6|370.4|372|371.8|360|359.6|59275084
1421622000000|2015-01-18 23:00:00|370.8|370.2|369.8|369.6|373.6|373.4|367.8|367.4|32196484
1421708400000|2015-01-19 23:00:00|371|370.4|376|375.6|377.6|377.4|368|367.8|41659432
1421794800000|2015-01-20 23:00:00|376.2|375.4|381.6|381.2|381.8|381.6|371.4|371.2|50600347
1421881200000|2015-01-21 23:00:00|385.2|385|395.4|395.2|395.6|395.6|383.4|383|89861369
1421967600000|2015-01-22 23:00:00|396.4|396|397.4|397.2|398.4|398.2|391.8|391.4|77460071
1422226800000|2015-01-25 23:00:00|395.8|395.6|407|406.6|407.4|407.4|392.4|392|55029637
1422313200000|2015-01-26 23:00:00|407.8|401.4|401|400.8|407.8|407|399.6|399.4|47984899
1422399600000|2015-01-27 23:00:00|402.2|400.2|399.4|399.2|406.6|406.4|397.6|397.4|39273944
1422486000000|2015-01-28 23:00:00|400.6|400.6|404.6|404.2|404.6|404.4|395.8|395.6|37519887
1422572400000|2015-01-29 23:00:00|404|402.2|399.4|399.2|406.8|406.6|398.4|398.2|34005755
1422831600000|2015-02-01 23:00:00|402.8|402|396.4|396.2|403.4|403|392.4|392.2|50064102
1422918000000|2015-02-02 23:00:00|399.8|399.2|407|406.8|407|406.8|399.4|399|51521693
1423004400000|2015-02-03 23:00:00|406.4|406.2|403|402.8|406.8|406.6|400.6|400.4|46998148
1423090800000|2015-02-04 23:00:00|398|397.6|391.8|391.6|398|397.8|388.4|388.2|77698186
1423177200000|2015-02-05 23:00:00|393.2|393|390|389.8|394.4|394.2|389.6|389.4|38212989
1423436400000|2015-02-08 23:00:00|386.6|386.2|379.4|379.2|386.8|386.4|376.8|376.6|61092371
1423522800000|2015-02-09 23:00:00|380.6|380.4|383.6|383.4|386.4|386.2|376.2|376|49830590
1423609200000|2015-02-10 23:00:00|389.8|389|387.2|387|394.2|394|384|384|61258754
1423695600000|2015-02-11 23:00:00|385.6|385|387.8|387.6|389.4|389.2|381.8|381.6|65644971
1423782000000|2015-02-12 23:00:00|389.4|389.2|390.6|390.4|392.2|392|387.4|387.2|41096214
1424041200000|2015-02-15 23:00:00|390|389.2|386.8|386.6|390|389.8|385.8|385.6|24862785
1424127600000|2015-02-16 23:00:00|385.2|385|386.8|386.4|387.6|387.4|381.2|381|37359488
1424214000000|2015-02-17 23:00:00|389.6|389.2|390.6|390.4|390.6|390.6|387|386.8|36241396
1424300400000|2015-02-18 23:00:00|390.8|390|394.6|394.4|395|395|389|389|47459400
1424386800000|2015-02-19 23:00:00|392|391.2|394.8|394.6|395.4|395.2|391.2|391|43041759
1424646000000|2015-02-22 23:00:00|398.2|398|396.4|396.4|398.6|398|393.6|393.4|37826694
1424732400000|2015-02-23 23:00:00|398|397.4|407|406.8|407.4|407.2|395.4|395.4|74563603
1424818800000|2015-02-24 23:00:00|406.2|406|405.2|404.8|411.4|411.4|403.8|403.6|50736648
1424905200000|2015-02-25 23:00:00|397.2|396.8|401.6|401.4|404|403.8|395.2|395|128575706
1424991600000|2015-02-26 23:00:00|403.6|403.2|411.2|411|412|411.8|403.4|403|95253430
1425250800000|2015-03-01 23:00:00|412|411.8|416.6|416.4|418.6|418.4|409.8|409.6|81553315
1425337200000|2015-03-02 23:00:00|417.6|417.2|407.8|407.6|419.4|419.2|406|405.8|60470416
1425423600000|2015-03-03 23:00:00|409.2|409|411.8|411.6|412|411.8|404.6|404.4|52109546
1425510000000|2015-03-04 23:00:00|411|410.4|414.6|414.4|415.4|415.2|408|407.8|56147331
1425596400000|2015-03-05 23:00:00|414.8|414|409|408.8|416|415.8|408.2|408|51041780
1425855600000|2015-03-08 23:00:00|407|406.4|408.4|408|409.4|409.2|404.6|404.4|45549477
1425942000000|2015-03-09 23:00:00|410.4|410.2|404.2|404|411.6|411.4|403.6|403.4|50447056
1426028400000|2015-03-10 23:00:00|405.6|405.4|418|417.6|418.4|418|405.6|405.2|65188195
1426114800000|2015-03-11 23:00:00|417.4|417.2|413.2|413|417.8|417.4|412.4|412.2|45411752
1426201200000|2015-03-12 23:00:00|414.8|414.8|411.6|411.6|415|414.8|409.2|409|49752307
1426460400000|2015-03-15 23:00:00|412.4|411.6|415.6|415.4|416.4|416.2|412.4|411.6|45421287
1426546800000|2015-03-16 23:00:00|414.4|414|413.8|413.8|415.4|415|410.4|410.2|62519556
1426633200000|2015-03-17 23:00:00|415.2|415|411|410.8|416.2|416|409.6|409.4|57470198
1426719600000|2015-03-18 23:00:00|423.8|423|424.8|424.6|429.2|429.2|420|419.8|114404423
1426806000000|2015-03-19 23:00:00|430.2|430|437|436.8|437.4|437.2|430|429.6|85312651
1427065200000|2015-03-22 23:00:00|434|433.4|428|427.8|435.2|434.8|427|426.8|42790935
1427151600000|2015-03-23 23:00:00|427.8|427.4|433.6|433.2|435|434.8|426.2|426|41958961
1427238000000|2015-03-24 23:00:00|433|431.6|428.8|428.4|433|432.4|428.4|428.2|37922626
1427324400000|2015-03-25 23:00:00|426.6|426|420.6|420.4|426.8|426.4|416.2|416|58138373
1427410800000|2015-03-26 23:00:00|424.4|424|423.2|423|425|424.6|418.4|418.2|32916773
1427666400000|2015-03-29 22:00:00|424.6|424.2|424|423.8|428.6|428.4|421.4|421.2|38428733
1427752800000|2015-03-30 22:00:00|424.2|423|423.4|423|425.6|425.4|420.2|420|39280995
1427839200000|2015-03-31 22:00:00|421.4|421.2|434.2|434|434.8|434.6|421.2|421|75059958
1427925600000|2015-04-01 22:00:00|434|433.6|431|430.8|437.4|437|430.2|430|42979898
1428357600000|2015-04-06 22:00:00|434|433.8|439.4|439.2|440|439.8|432.6|432.2|52332435
1428444000000|2015-04-07 22:00:00|439|438.4|433.4|433|440.4|440.2|432.2|432|40679649
1428530400000|2015-04-08 22:00:00|435.8|435.4|437.8|437.6|438|437.8|433.2|433|31684515
1428616800000|2015-04-09 22:00:00|440.8|440.6|440|439.8|442|441.8|437.2|437|31820791
1428876000000|2015-04-12 22:00:00|442.6|442.4|447.4|447.2|447.4|447.2|441.2|441|44133106
1428962400000|2015-04-13 22:00:00|444.2|444|439.6|439.2|445.8|445.2|438.4|438.2|34977624
1429048800000|2015-04-14 22:00:00|439.8|439.4|444.2|444.2|446.8|446.6|439.2|439|33703064
1429135200000|2015-04-15 22:00:00|443.6|442.2|436.2|436|443.6|442.6|433.2|433|47832360
1429221600000|2015-04-16 22:00:00|435.4|435.2|426.2|426|439|438.8|426.2|426|58135765
1429480800000|2015-04-19 22:00:00|427.6|427|430|429.8|430.6|430.2|422.8|422.6|35102223
1429567200000|2015-04-20 22:00:00|432|431.6|426.6|426.2|433.6|433.4|413.4|413.2|56586290
1429653600000|2015-04-21 22:00:00|427|426.4|420.4|420|428.4|428.2|419|418.8|39282808
1429740000000|2015-04-22 22:00:00|423|422|422.8|422.6|427|426.8|417.2|417|48494295
1429826400000|2015-04-23 22:00:00|426.2|424.2|434.4|434.2|435|434.8|424.6|424.2|56058380
1430085600000|2015-04-26 22:00:00|434|433.2|434.6|434.4|436.8|436.6|425.8|425.6|53549891
1430172000000|2015-04-27 22:00:00|434.8|434.2|433.6|433.2|438.6|438.4|430.4|430.2|38181598
1430258400000|2015-04-28 22:00:00|434.4|433.8|424.4|424|438.8|438.6|422.6|422.6|61966091
1430344800000|2015-04-29 22:00:00|423.8|423.6|423.6|423.2|428.2|428|419.2|419|50856716
1430690400000|2015-05-03 22:00:00|423|422.2|424|423.8|426.4|426.2|418.4|418.2|41629533
1430776800000|2015-05-04 22:00:00|422|421.4|408.6|408.4|425.2|425|408.4|408.2|71746362
1430863200000|2015-05-05 22:00:00|411|410|412|411.8|413.4|412.6|403.4|403.2|60626639
1430949600000|2015-05-06 22:00:00|410.6|410|406.2|405.8|412|411.4|401.4|401.2|76241830
1431036000000|2015-05-07 22:00:00|411|410.2|423.6|423.4|424|423.8|410.6|410.2|70605171
1431295200000|2015-05-10 22:00:00|423.8|423.6|419.8|419.6|424|423.6|418.2|418|28055014
1431381600000|2015-05-11 22:00:00|417.6|416.4|417.4|417|417.6|417.4|410.6|410.4|48309844
1431468000000|2015-05-12 22:00:00|419|417.8|418.2|417.8|424|423.8|415.6|415.4|46760165
1431554400000|2015-05-13 22:00:00|420|419.8|425.6|425.2|427|426.8|414.4|414.2|47198249
1431640800000|2015-05-14 22:00:00|427.6|426.6|419.8|419.6|428|427.4|418.6|418.4|52008539
1431900000000|2015-05-17 22:00:00|420.6|420.4|419|418.8|423|422.8|416.2|416|32941125
1431986400000|2015-05-18 22:00:00|423.2|423|434.8|434.6|435.2|435|423.2|423|62084089
1432072800000|2015-05-19 22:00:00|433|432.6|439.8|439.6|440.6|440.4|431.8|431.6|49232277
1432159200000|2015-05-20 22:00:00|439.4|439|440.2|440|440.8|440.6|436.4|436.2|35721085
1432245600000|2015-05-21 22:00:00|438.6|438.2|440.2|440|441|440.8|438.4|438|33776228
1432504800000|2015-05-24 22:00:00|439.6|439|433.8|433.6|439.8|439.4|432.2|432.2|17974293
1432591200000|2015-05-25 22:00:00|432.8|432.6|434|433.6|440|439.8|431.8|431.6|51276915
1432677600000|2015-05-26 22:00:00|437.4|436.4|444.6|444.2|445.8|445.6|436.6|436|53615588
1432764000000|2015-05-27 22:00:00|444|443.8|445.2|445|446|445.8|441.6|441.4|40496788
1432850400000|2015-05-28 22:00:00|446|445.6|444.2|444|450|449.8|442.6|442.4|69434277
1433109600000|2015-05-31 22:00:00|444.4|443.8|442.8|442.6|446.4|446.2|439.6|439.2|43247774
1433196000000|2015-06-01 22:00:00|443|442.4|440.6|440.2|443.8|443.6|435.4|435.2|48461122
1433282400000|2015-06-02 22:00:00|440|439.6|438.2|438|443|442.8|436.2|436|49532726
1433368800000|2015-06-03 22:00:00|435.2|433|427.6|427.4|435.4|434.6|425.4|425.2|68711670
1433368800000|2015-06-03 22:00:00|435.2|433|427.6|427.4|435.4|434.6|425.4|425.2|68711670
1433455200000|2015-06-04 22:00:00|425|424.6|420.6|420.4|430.6|430.2|420.2|420|48329592
1433714400000|2015-06-07 22:00:00|423.8|423|419.8|419.4|424.6|424.4|417.8|417.6|34078617
1433800800000|2015-06-08 22:00:00|421.6|420.8|416.4|415.8|421.8|421.4|412.6|412.6|35174280
1433887200000|2015-06-09 22:00:00|416.6|416|425.8|425.2|426.6|426.4|414|413.8|48714519
1433973600000|2015-06-10 22:00:00|426.4|426|425.8|425.2|432|431.8|422.4|422|53927152
1434060000000|2015-06-11 22:00:00|427.4|427.2|421|420.8|429.6|429.4|415.4|415|45205631
1434319200000|2015-06-14 22:00:00|417|416.6|414.2|413.6|418.2|418|410.4|410.2|36674880
1434405600000|2015-06-15 22:00:00|411.8|411|412.4|412|414|413.8|404|403.4|50870246
1434492000000|2015-06-16 22:00:00|414.8|414|413.2|413|417|416.8|409.2|409|38676383
1434578400000|2015-06-17 22:00:00|412.6|412.2|420.2|420|421|420.8|405.6|405.4|62667295
1434664800000|2015-06-18 22:00:00|419.4|419|427|426.6|429.6|429.4|418.8|418.6|82564843
1434924000000|2015-06-21 22:00:00|422.2|420.8|423.8|423.6|424|423.6|414.6|414.4|80121360
1435010400000|2015-06-22 22:00:00|426.4|426|421.8|421.6|427.6|427.2|420.8|420.6|55740691
1435096800000|2015-06-23 22:00:00|422|421.8|418.2|418|424.6|424.4|416.6|416.2|47040337
1435183200000|2015-06-24 22:00:00|416.6|416.2|423.8|423.6|430|430|416.6|416|65379721
1435269600000|2015-06-25 22:00:00|422|421.2|434.8|434.6|435|434.8|419.6|419.4|76770186
1435528800000|2015-06-28 22:00:00|416|415.2|414.2|414|422|421.8|413.4|413.2|74173035
1435615200000|2015-06-29 22:00:00|410|408.4|409.8|409.6|416.6|416.4|407.2|407|63321357
1435701600000|2015-06-30 22:00:00|410.4|410|414.8|414.4|418.6|418.2|408|407.8|65798194
1435788000000|2015-07-01 22:00:00|414|414.2|415.2|415|422.4|422.2|413|412.8|51388987
1435874400000|2015-07-02 22:00:00|412.8|412.2|412.6|412.4|418|417.8|407|406.8|35961527
1436133600000|2015-07-05 22:00:00|401.2|401|396|395.8|405.4|405|395.6|395.4|80333263
1436220000000|2015-07-06 22:00:00|395.6|395.4|387.4|387|400|399.8|387.2|387|66149119
1436306400000|2015-07-07 22:00:00|386|385.2|396|395.6|398|397.8|385|383.2|54958441
1436392800000|2015-07-08 22:00:00|398.2|398|411.6|411.2|413|412.8|395.8|395.2|53086698
1436479200000|2015-07-09 22:00:00|421|420.8|422.6|422|423|422.4|416|415.8|77413338
1436738400000|2015-07-12 22:00:00|425.4|425.2|427.6|427.4|429.8|429.6|422|421.4|63055802
1436824800000|2015-07-13 22:00:00|425.8|425.4|425.8|425.6|426.4|426.2|421.4|421.2|33118543
1436911200000|2015-07-14 22:00:00|427|426|433.2|433|434.2|434|426.4|425.4|45197187
1436997600000|2015-07-15 22:00:00|435|434.6|437.2|437|438.8|438.6|434.2|434|50180769
1437084000000|2015-07-16 22:00:00|439|438.8|435.6|435.4|439.6|439.4|434|433.8|36212156
1437343200000|2015-07-19 22:00:00|436.2|436|441.6|441.4|444.6|444.4|436|435.4|39148957
1437429600000|2015-07-20 22:00:00|442.8|442.4|435.6|435.4|443.2|443|435.4|435.2|32335729
1437516000000|2015-07-21 22:00:00|434|433.8|437.2|437|439.2|438.8|431.8|431.6|27988794
1437602400000|2015-07-22 22:00:00|437.4|437.4|429.6|429.2|438|437.6|425.2|425|64620398
1437688800000|2015-07-23 22:00:00|427.8|427.4|429|428.8|432.2|432|425.8|425.6|47349310
1437948000000|2015-07-26 22:00:00|427.4|427.2|420.6|420.4|430|429.6|420.2|420|40699267
1438034400000|2015-07-27 22:00:00|422.6|422|428.2|428|430|429.8|422.6|422|31646049
1438120800000|2015-07-28 22:00:00|430.6|430.4|426.8|426.6|431.2|430.6|421.8|421.6|35290063
1438207200000|2015-07-29 22:00:00|429.6|429.2|420.8|420.6|430|429.8|418.8|418.6|42480069
1438293600000|2015-07-30 22:00:00|424|423|427.6|427.4|428.2|428|421|420.8|39569863
1438552800000|2015-08-02 22:00:00|428.2|428|433.8|433.6|435.4|435.2|428|427.6|37556709
1438639200000|2015-08-03 22:00:00|433|432.6|431.2|430.8|433.4|433.2|427|426.8|32436827
1438725600000|2015-08-04 22:00:00|433|432.8|438.4|438.2|438.8|438.6|433|432.8|37466052
1438812000000|2015-08-05 22:00:00|437|436.8|436.6|436.2|438.6|438.4|435.6|435.4|26511858
1438898400000|2015-08-06 22:00:00|436|435.2|437.8|437.6|438.4|438.2|432.6|432.4|31583159
1439157600000|2015-08-09 22:00:00|438|437.2|440.6|440.4|440.6|440.4|435.6|435.4|25955015
1439244000000|2015-08-10 22:00:00|439|438.2|435.6|435.4|440|439.8|434.4|434.2|31925829
1439330400000|2015-08-11 22:00:00|432.8|432.4|420.6|420.4|434|433.4|420.2|420|51962915
1439416800000|2015-08-12 22:00:00|428.4|428|429.2|429|430|429.8|425.8|425.6|36691390
1439503200000|2015-08-13 22:00:00|428.6|428.2|424.2|424|430.8|430.4|422.8|422.6|31178072
1439762400000|2015-08-16 22:00:00|426.4|426.2|428.2|428|428.4|428.2|422.4|422.2|35205534
1439848800000|2015-08-17 22:00:00|426.8|426.2|426.4|426.2|429|428.8|425.2|425|25457087
1439935200000|2015-08-18 22:00:00|423.2|423|417.4|417.2|424.8|424.6|417.2|417.2|41037342
1440021600000|2015-08-19 22:00:00|415.2|415|406|405.8|415.2|415|405.2|397|54277846
1440108000000|2015-08-20 22:00:00|400|399.8|398.4|398.2|410.8|410.6|398.2|398|63971876
1440367200000|2015-08-23 22:00:00|385|384.6|375.2|374.8|393|392.6|369.4|368.8|98487513
1440453600000|2015-08-24 22:00:00|379.6|379.2|395.8|395.4|396|395.8|376|375.6|82851980
1440540000000|2015-08-25 22:00:00|389.4|389|389|388.4|393.6|393.4|384.4|384|54323109
1440626400000|2015-08-26 22:00:00|396|395.6|407.8|407.4|407.8|407.6|394|393.8|58741242
1440712800000|2015-08-27 22:00:00|407.2|407|405.2|405|407.8|407.6|401.4|401|39246277
1440972000000|2015-08-30 22:00:00|404.2|402.4|400.8|400.4|404.6|404.4|398.4|398.2|22760549
1441058400000|2015-08-31 22:00:00|397.6|397.2|392.4|392|398.6|398.2|388.2|388|39398925
1441144800000|2015-09-01 22:00:00|392|391.6|390.6|390.4|395.4|395.2|389.2|389|36587652
1441231200000|2015-09-02 22:00:00|393.2|392.6|402.2|402|402.8|402.6|389.8|389.6|50896488
1441317600000|2015-09-03 22:00:00|396.6|396|391.8|391.6|398|397.8|390|389.8|50165531
1441576800000|2015-09-06 22:00:00|395.4|395|397.4|397.2|401.2|401|395.2|395|29467009
1441663200000|2015-09-07 22:00:00|400|399|404.8|404.6|408.8|408.6|399.8|399|37272148
1441749600000|2015-09-08 22:00:00|412.2|411.8|408.4|408|412.2|411.8|407.8|407.4|37609952
1441836000000|2015-09-09 22:00:00|404.4|404.2|399.6|399.2|406|405.4|397.2|397|42955859
1441922400000|2015-09-10 22:00:00|403.8|403|399.8|399.4|404.6|404.4|399.4|399.2|37326075
1442181600000|2015-09-13 22:00:00|401.4|400|400.6|400.4|401.8|401.4|396.6|396.4|28713699
1442268000000|2015-09-14 22:00:00|398.6|398.2|402|401.8|403.6|403.4|390.2|390|47679201
1442354400000|2015-09-15 22:00:00|405|404.6|405|404.8|406|405.8|401.8|401.6|45284080
1442440800000|2015-09-16 22:00:00|405.8|405.2|402.8|402.6|406|405.6|399.4|399.2|42155437
1442527200000|2015-09-17 22:00:00|402.4|401.4|391|390.8|402.6|402.4|390.6|390.4|60317517
1442786400000|2015-09-20 22:00:00|390|389.4|397.2|396.8|398|397.8|390|389|35943496
1442872800000|2015-09-21 22:00:00|395|394.8|382.4|382.4|395|394.8|382.2|382|76162400
1442959200000|2015-09-22 22:00:00|384.4|383.6|387.6|387.4|390.8|390.6|382.8|382.6|42909076
1443045600000|2015-09-23 22:00:00|388.4|387.6|378.4|378.2|389.6|389.4|378.2|378|51426919
1443132000000|2015-09-24 22:00:00|384.8|383.6|393.2|393|394.4|394.4|382.8|382.6|52716804
1443391200000|2015-09-27 22:00:00|392|391.4|384.6|384.4|394.8|394.4|384.2|384|39026401
1443477600000|2015-09-28 22:00:00|382.6|382.4|387.8|387.6|391.8|391.6|382|381.8|56327372
1443564000000|2015-09-29 22:00:00|393|392.8|397.8|397.6|398.2|398|392|391.8|43152979
1443650400000|2015-09-30 22:00:00|401.6|401.4|389.4|389.2|403|402.8|389|388.8|51566758
1443736800000|2015-10-01 22:00:00|394|393.8|396.8|396.4|397.8|397.6|386.6|386.4|67307932
1443996000000|2015-10-04 22:00:00|403|402.6|402|401.8|403.6|403.4|399.2|399|52232281
1444082400000|2015-10-05 22:00:00|401.4|401|407.6|407.4|407.8|407.6|397.4|397.2|45721245
1444168800000|2015-10-06 22:00:00|408|407.8|403.4|403.2|410.6|410.4|403.4|403|40894304
1444255200000|2015-10-07 22:00:00|403.8|403|400.2|400|405.2|404.8|399.2|399|49107264
1444341600000|2015-10-08 22:00:00|404.6|404.2|406|405.8|409.8|409.6|404|403.6|51987855
1444600800000|2015-10-11 22:00:00|405.8|405.4|401.6|401.4|407.2|407.2|399.2|399|39282848
1444687200000|2015-10-12 22:00:00|401.2|401|403|402.8|404.8|404.6|396.2|396|51345238
1444773600000|2015-10-13 22:00:00|401.2|401|404.2|404|406.8|406.6|399.4|399.2|47589511
1444860000000|2015-10-14 22:00:00|409.2|408.4|409.6|409.4|410.8|410.6|408.2|408|51316823
1444946400000|2015-10-15 22:00:00|412.8|412|410.6|410.4|413.2|413|407.6|407.2|46396523
1445205600000|2015-10-18 22:00:00|411.4|410.8|412.4|412|415|414.8|410|409.8|31193459
1445292000000|2015-10-19 22:00:00|411.8|411.6|410.4|410.2|413|412.8|406.6|406.4|40591481
1445378400000|2015-10-20 22:00:00|410|409.4|407.4|407.2|411|410.6|403.8|403.6|38976871
1445464800000|2015-10-21 22:00:00|406|405.6|418.8|418.6|419|418.8|404.2|404|61281523
1445551200000|2015-10-22 22:00:00|419.4|419.2|424.4|424.2|424.6|424.2|418.4|418|60944289
1445814000000|2015-10-25 23:00:00|422.4|422.2|422.2|422|424.2|424|420.2|420|27757244
1445900400000|2015-10-26 23:00:00|422|421.6|415.4|415.2|422.8|422.6|414.6|414.4|49092060
1445986800000|2015-10-27 23:00:00|417|416.6|423.4|423.2|424.4|424.2|415.8|415.6|39378585
1446073200000|2015-10-28 23:00:00|424.8|424.2|413|412.8|424.8|424.2|411.4|411.2|42069585
1446159600000|2015-10-29 23:00:00|416|415.2|420|419.8|420.8|420.6|415|414.8|26245344
1446418800000|2015-11-01 23:00:00|419.4|419|424.8|424.6|428|428|418.8|418.6|38885651
1446505200000|2015-11-02 23:00:00|424.6|424.2|419.6|419.4|424.6|424.2|416.6|416.4|28802539
1446591600000|2015-11-03 23:00:00|421.8|421.6|421.8|421.6|424.8|424.6|420.2|420|36946901
1446678000000|2015-11-04 23:00:00|419|418.6|413|412.8|419.6|419.4|411.8|411.4|41550535
1446764400000|2015-11-05 23:00:00|414|413.2|419|418.8|419.6|419.4|413.2|413|45246018
1447023600000|2015-11-08 23:00:00|419|415|409|408.8|419|418|408.8|408.8|48471627
1447110000000|2015-11-09 23:00:00|410|409.2|414|413.6|414.4|414.2|406.6|406.4|42623763
1447196400000|2015-11-10 23:00:00|415.4|415.2|411.6|411.4|418|417.8|410.6|410.4|37170161
1447282800000|2015-11-11 23:00:00|410.6|410.4|402.2|402|411.8|411.6|400.6|400.4|44552958
1447369200000|2015-11-12 23:00:00|404.6|404.4|408.6|408.4|409.8|409.6|403.6|403.4|45958599
1447628400000|2015-11-15 23:00:00|403.8|403.2|412|411.8|412.8|412.6|403.6|402|30222886
1447714800000|2015-11-16 23:00:00|414.6|414.2|421.8|421.6|422|421.6|412.2|412|44377757
1447801200000|2015-11-17 23:00:00|417.6|417|408.2|408|418.8|418.6|407.2|407|88277804
1447887600000|2015-11-18 23:00:00|411.4|411.2|409.4|409.2|411.8|411.4|406.2|406|62749063
1447974000000|2015-11-19 23:00:00|411|410.4|410.8|410.6|414|413.8|406.6|406.4|50745884
1448233200000|2015-11-22 23:00:00|411.8|411|412.6|412.4|414|413.8|407.8|407.6|41013781
1448319600000|2015-11-23 23:00:00|409.4|409.4|404.6|404.4|411|410.6|403.2|403|50351072
1448406000000|2015-11-24 23:00:00|407|406.8|414.2|414|414.8|414.6|405.8|405.6|56458561
1448492400000|2015-11-25 23:00:00|412|412|415.8|415.6|416.4|416.4|411.6|411.2|33455160
1448578800000|2015-11-26 23:00:00|413.6|413.4|415.4|415.2|417.2|417|412.8|412.6|25198227
1448838000000|2015-11-29 23:00:00|414.8|413.8|417.6|417.2|419|419|413|412.8|32692954
1448924400000|2015-11-30 23:00:00|417.4|417.4|416.8|416.6|420|419.8|415.6|415.4|35470889
1449010800000|2015-12-01 23:00:00|417.8|417.4|417|416.8|419.4|419.2|414.2|414|41335071
1449097200000|2015-12-02 23:00:00|419|418.8|411.4|411|425|424.8|408.4|408|110620670
1449183600000|2015-12-03 23:00:00|408|407.8|408.4|408|409.8|409.6|404.6|404.4|55288089
1449442800000|2015-12-06 23:00:00|409.2|407.6|407|406.8|412.4|412.2|407|406.8|30684023
1449529200000|2015-12-07 23:00:00|407.4|406.6|399.2|399|407.6|407.2|397.6|397.4|43002479
1449615600000|2015-12-08 23:00:00|402.4|402|404.2|404|407|406.8|400.2|400|45233825
1449702000000|2015-12-09 23:00:00|401|400.6|399.2|398.8|405|404.8|397.2|397|51642705
1449788400000|2015-12-10 23:00:00|396.4|396.2|388.6|388.4|398.4|398.4|387.2|387|72660951
1450047600000|2015-12-13 23:00:00|390|389.2|376.8|376.4|391.6|391.4|376.4|376.2|76161582
1450134000000|2015-12-14 23:00:00|379.8|379.4|389.4|389.2|390.4|390.2|378.6|378.2|52267450
1450220400000|2015-12-15 23:00:00|390.6|390.2|389.4|389.2|392.8|392.6|387.2|387|47460795
1450306800000|2015-12-16 23:00:00|396.4|396|399.8|399.6|400.8|400.6|395.4|395|50591122
1450393200000|2015-12-17 23:00:00|394.6|394|393.4|393|398|398|391.2|391|53311054
1450652400000|2015-12-20 23:00:00|393|392.4|387|386.8|394|393.6|386.4|386.2|40564941
1450738800000|2015-12-21 23:00:00|387.4|387.2|382|381.8|388|387.6|381.2|381.2|40511077
1450825200000|2015-12-22 23:00:00|386.4|386|390.6|390.4|391|390.8|385.2|384.8|33334696
1451257200000|2015-12-27 23:00:00|390.8|390|389.2|389|391.6|391.4|387.4|387.2|16948375
1451343600000|2015-12-28 23:00:00|391.2|391|390.8|390.6|394.6|394.4|390.4|390.2|22220768
1451430000000|2015-12-29 23:00:00|391.2|390.8|390.6|390.4|394.6|394.4|389.4|389.2|23268467
1451862000000|2016-01-03 23:00:00|386.8|386|377.6|377.2|386.8|386.2|376.8|376.6|59562634
1451948400000|2016-01-04 23:00:00|382|381.6|384.6|384.4|386.2|386|376.8|376.6|43155220
1452034800000|2016-01-05 23:00:00|385.2|385|375.8|375.6|385.6|385.4|375.2|375|44051071
1452121200000|2016-01-06 23:00:00|368.8|368.4|375.4|375.2|378|377.8|363.8|351|79116813
1452207600000|2016-01-07 23:00:00|378|377.2|373.8|373.6|380.8|380.6|373.8|373.6|49597116
1452466800000|2016-01-10 23:00:00|374.8|373.8|374.8|374.4|379.8|379.6|372.6|371.4|45660103
1452553200000|2016-01-11 23:00:00|374|373.8|372.4|372.2|375.4|375.2|370.2|370.2|51761627
1452639600000|2016-01-12 23:00:00|374.6|373.8|376.8|376.6|381.2|381|373.8|373.2|56283750
1452726000000|2016-01-13 23:00:00|373.2|373|373.6|373.2|375.8|375.6|369.4|369.2|60954963
1452812400000|2016-01-14 23:00:00|371.8|371.4|364.2|363.8|373.4|373.2|363|363|69453863
1453071600000|2016-01-17 23:00:00|367.8|367.4|360.4|360|370.4|370.2|358.2|358.2|46224712
1453158000000|2016-01-18 23:00:00|366.8|366.6|364.8|364.6|367|366.8|359.6|359.4|47617181
1453244400000|2016-01-19 23:00:00|357.6|356.6|352.6|352.2|359.6|359.2|349.8|349.6|68493982
1453330800000|2016-01-20 23:00:00|354.2|354.2|365.4|365.2|365.8|365.6|349|348.8|86203292
1453417200000|2016-01-21 23:00:00|368.6|368.4|372.8|372.6|376|375.8|365.6|365.4|78396400
1453676400000|2016-01-24 23:00:00|375.2|374.6|371.4|371.2|376.4|376.2|370.4|370.2|60612032
1453762800000|2016-01-25 23:00:00|367.6|367.4|376.4|376.2|377|376.8|366.6|366.2|45172459
1453849200000|2016-01-26 23:00:00|375.8|375.2|379.2|379|379.6|379.4|372.6|372.4|51587688
1453935600000|2016-01-27 23:00:00|378.8|378.4|366.8|366.6|381.6|381.2|365.4|365.2|73622131
1454022000000|2016-01-28 23:00:00|372.8|372.2|376.2|376|376.4|376.2|370.4|370|48594611
1454281200000|2016-01-31 23:00:00|379.4|377.8|375.4|375.2|380|379.8|371.2|371|34839859
1454367600000|2016-02-01 23:00:00|376.2|375.4|369.4|369|377.6|377.4|368.2|368|62832563
1454454000000|2016-02-02 23:00:00|370.8|370.6|361.8|361.4|372.2|371|358.4|358.4|65585847
1454540400000|2016-02-03 23:00:00|366.8|366|365|364.6|369|368.8|359|358.8|46627155
1454626800000|2016-02-04 23:00:00|363.4|361.4|354.2|353.8|363.4|363.2|351.6|351.2|75814483
1454886000000|2016-02-07 23:00:00|357|356.6|349|348.4|359.4|359.2|348|347.8|68834056
1454972400000|2016-02-08 23:00:00|350.8|350.2|351.6|350.8|357.4|357.2|340|335|90459744
1455058800000|2016-02-09 23:00:00|352.6|351.6|352.4|351.8|357.8|357.6|347.8|347.4|68518092
1455145200000|2016-02-10 23:00:00|348.4|347.8|341|340.4|349.2|348.8|340.2|340|74865770
1455231600000|2016-02-11 23:00:00|346.4|345.2|353.2|352.6|353.4|353.2|343.8|343.6|63922802
1455490800000|2016-02-14 23:00:00|359|358|367.6|367.4|369.8|369.6|358|357.8|69437181
1455577200000|2016-02-15 23:00:00|366|365.8|362.6|362.2|366|365.8|358.4|358.2|61723086
1455663600000|2016-02-16 23:00:00|365.4|364.2|365.2|364.8|369.4|369.2|362.4|362.2|50127818
1455750000000|2016-02-17 23:00:00|368.2|367|363.8|363.4|369.8|369.6|362.8|362.6|46251866
1455836400000|2016-02-18 23:00:00|364.4|363.2|361.2|361|365.6|365.2|358.6|358.2|37005002
1456095600000|2016-02-21 23:00:00|366|365.2|372.6|372.2|373.2|373|364.6|364.4|27302389
1456182000000|2016-02-22 23:00:00|371.2|370.4|364|363.8|372|371.8|363.8|363.6|41457796
1456268400000|2016-02-23 23:00:00|364.4|363.6|353.4|352.8|364.4|364.2|352.4|352.2|38905457
1456354800000|2016-02-24 23:00:00|358|357|364.2|363.8|366.4|366.2|356.8|356.6|33337382
1456441200000|2016-02-25 23:00:00|368|367.4|369.8|369.4|370.6|370.4|363.4|363.2|37271221
1456700400000|2016-02-28 23:00:00|367.2|366|368.8|368.6|371.4|371.2|363.6|363.4|31229320
1456786800000|2016-02-29 23:00:00|368|367.4|373.2|373|373.6|373.4|366.4|366.2|37959439
1456873200000|2016-03-01 23:00:00|374.2|374|373.8|373.6|375|375|369.8|369.6|36965224
1456959600000|2016-03-02 23:00:00|373.4|372.4|369.4|369.2|373.6|373.2|367.6|367.4|37335216
1457046000000|2016-03-03 23:00:00|372.4|371.8|372.2|372|374.2|374|367.8|367.6|43047094
1457305200000|2016-03-06 23:00:00|369.6|369.2|365.4|365.2|370.8|370.6|363|362.8|34166806
1457391600000|2016-03-07 23:00:00|364|363.4|367.8|367.6|370.4|370.2|360.8|360.6|36623073
1457478000000|2016-03-08 23:00:00|368.8|368|379.8|379.6|380.4|380.2|368.6|368|52387549
1457564400000|2016-03-09 23:00:00|380.8|380.6|382.6|382.2|395.6|395.2|379.2|379|90079401
1457650800000|2016-03-10 23:00:00|387.4|386.8|390.6|390.2|391|390.8|386|385.4|41632122
1457910000000|2016-03-13 23:00:00|392.8|392.2|390.4|390|393|392.6|387.6|387.4|32166470
1457996400000|2016-03-14 23:00:00|387|386.4|389|388.6|390.4|390.2|385.8|385.6|31753016
1458082800000|2016-03-15 23:00:00|390.6|390|389.2|389|393.8|393.6|386.4|386.2|35737627
1458169200000|2016-03-16 23:00:00|393.2|392.2|393|392.6|395|394.8|386|385.8|55902527
1458255600000|2016-03-17 23:00:00|395|394.6|393|392.8|396|395.8|391.8|391.6|57332158
1458514800000|2016-03-20 23:00:00|390.2|389.4|390.6|390.2|394|393.8|388.2|388|22903619
1458601200000|2016-03-21 23:00:00|389|388.8|389.8|389.6|390.4|389.8|385|384.8|27464520
1458687600000|2016-03-22 23:00:00|393.6|393.2|389.8|389.4|395.8|395.4|389.2|389|44929879
1458774000000|2016-03-23 23:00:00|388.4|388|392.4|392|394|393.8|387.4|387|34547243
1459202400000|2016-03-28 22:00:00|393.4|393|396.8|396.4|398.8|398.6|393|392.8|42621425
1459288800000|2016-03-29 22:00:00|399.2|398.8|401.2|401|402.2|402|397.8|397.6|40621889
1459375200000|2016-03-30 22:00:00|398.6|398|391|390.8|399.8|398|389.2|389|41047487
1459461600000|2016-03-31 22:00:00|385|384.4|387.6|387.2|391.2|391|381.8|381.6|49449858
1459720800000|2016-04-03 22:00:00|387.8|387.4|382.6|382.4|390.6|390.4|380.8|380.6|35084340
1459807200000|2016-04-04 22:00:00|379.6|378.8|373|372.8|381.6|381.2|372.6|372.4|46523460
1459893600000|2016-04-05 22:00:00|371.4|371.2|372.2|371.8|373.4|373.2|367.6|367.4|32809029
1459980000000|2016-04-06 22:00:00|373.4|373|366.8|366.6|374|373.2|366.4|366.2|35093146
1460066400000|2016-04-07 22:00:00|370.2|370|375.6|375.2|375.6|375.4|367.8|367.6|44791590
1460325600000|2016-04-10 22:00:00|375|373.6|377.2|377|380.4|380.2|371|370.6|31842326
1460412000000|2016-04-11 22:00:00|376|375.6|375.8|375.6|377.6|377.4|371|370.8|46268088
1460498400000|2016-04-12 22:00:00|379.6|379|381.4|381.2|384.6|384.4|377.6|377.4|41446712
1460584800000|2016-04-13 22:00:00|382.2|382|383.4|383|383.6|383.4|379|378.8|28627847
1460671200000|2016-04-14 22:00:00|384|383.8|380.6|380.4|384.2|383.8|378.2|378|26450334
1460930400000|2016-04-17 22:00:00|380.8|378.4|389.6|389.2|389.8|389.6|375.6|375.4|29455244
1461016800000|2016-04-18 22:00:00|389.8|388.6|392|391.8|392.8|392.6|386.8|386.6|34455619
1461103200000|2016-04-19 22:00:00|390|389.4|394.2|394|394.6|394.4|388.2|388|26751319
1461189600000|2016-04-20 22:00:00|393|392|389.2|389|393|392.6|384|383.8|39718322
1461276000000|2016-04-21 22:00:00|391.8|390.2|389.6|389.2|391.8|391.4|388.4|388.2|16797856
1461535200000|2016-04-24 22:00:00|389.6|389.2|387.4|387.2|391|390.8|385.8|385.6|20501610
1461621600000|2016-04-25 22:00:00|390|389.8|393.8|393.6|395|394.8|389.6|389.2|27694988
1461708000000|2016-04-26 22:00:00|392.8|392.4|397.8|397.6|399.4|399.2|391.8|391.6|29289833
1461794400000|2016-04-27 22:00:00|398|397.2|406|405.6|407|406.8|394.2|394|46523162
1461880800000|2016-04-28 22:00:00|401.2|400.2|397|396.8|405|404.6|396.4|396.4|47292952
1462140000000|2016-05-01 22:00:00|399.4|398.8|395.4|395|400.4|399.6|392.4|392.2|23378771
1462226400000|2016-05-02 22:00:00|394.8|393.8|389|388.8|395|394.8|388|387.8|35427335
1462312800000|2016-05-03 22:00:00|389.4|389|390|389.6|393.2|393|387.4|387.2|27782506
1462399200000|2016-05-04 22:00:00|390.2|389.8|393.6|393.4|398.6|398.4|390.2|389.6|28870622
1462485600000|2016-05-05 22:00:00|394.8|394|389.4|389|394.8|394|384.8|384.6|37815150
1462744800000|2016-05-08 22:00:00|392|391.2|389.8|389|392|391.4|386.6|386.4|21456529
1462831200000|2016-05-09 22:00:00|392.8|392.2|397.8|397.6|403.8|403.6|392.6|392.2|53751051
1462917600000|2016-05-10 22:00:00|397.4|396.4|398.2|397.8|399|398.6|392.2|392|44026163
1463004000000|2016-05-11 22:00:00|397.2|396.2|401|400.6|403|402.8|396|395.8|42259516
1463090400000|2016-05-12 22:00:00|399|398.6|401.2|400.8|404|403.8|397|396.8|31787907
1463349600000|2016-05-15 22:00:00|398.8|398|401.8|401.4|403|402.8|396.6|396.4|18466023
1463436000000|2016-05-16 22:00:00|402|401.6|394.6|394.2|404|403.8|389.2|389|45383293
1463522400000|2016-05-17 22:00:00|392.6|391.4|398.2|397.8|399|398.8|390.8|390.6|28877583
1463608800000|2016-05-18 22:00:00|394.8|394.2|394.4|394|398.8|398.6|391.6|391.4|32160332
1463695200000|2016-05-19 22:00:00|396.4|395.6|399|398.8|401|400.8|395.4|394.8|23772374
1463954400000|2016-05-22 22:00:00|399.6|394.4|396.8|396.6|400.4|400.2|393.4|393.2|32590035
1464040800000|2016-05-23 22:00:00|395.6|395.2|406.8|406.6|407.6|407.4|393.8|393.4|45589857
1464127200000|2016-05-24 22:00:00|407.4|407|409.2|409|410.6|410.4|407|406.6|38016360
1464213600000|2016-05-25 22:00:00|407|406|410.4|410|410.8|410.6|406|405.6|27598921
1464300000000|2016-05-26 22:00:00|410|409.2|408.2|407.8|411.6|411.4|407.2|407.2|26544000
1464559200000|2016-05-29 22:00:00|410.6|410|412.2|412|412.6|412.4|409.4|409|15618389
1464645600000|2016-05-30 22:00:00|411.4|411|409.2|408.8|414|413.8|408.2|408|26793724
1464732000000|2016-05-31 22:00:00|409|408.4|404.6|404.4|410.8|410.4|403.8|403.6|30489483
1464818400000|2016-06-01 22:00:00|405.8|405|406.4|406|408.8|408.6|404.2|403.8|22466484
1464904800000|2016-06-02 22:00:00|407.6|406.2|402.6|402.4|408.8|408.6|401.6|401.4|29748848
1465164000000|2016-06-05 22:00:00|400.8|400.2|405.2|405|406|405.8|400.2|400|16573895
1465250400000|2016-06-06 22:00:00|405.8|404.8|412.8|412.4|412.8|412.8|404.8|404.6|39565769
1465336800000|2016-06-07 22:00:00|409.4|408.4|412.6|412.2|415.6|415.4|407.8|407.6|32576271
1465423200000|2016-06-08 22:00:00|414.4|412.6|413.4|413.2|415.6|415.4|409|408.8|40225964
1465509600000|2016-06-09 22:00:00|411.6|411.2|397.2|397|412.4|412|395.4|395.2|63554089
1465768800000|2016-06-12 22:00:00|396|395.8|393.2|392.8|397|396.4|389.2|389|56937577
1465855200000|2016-06-13 22:00:00|388.8|388|383|382.8|392.6|392.2|382.8|382.6|52419672
1465941600000|2016-06-14 22:00:00|386.8|386.2|392.2|392|395.4|395.2|385.4|385|58537655
1466028000000|2016-06-15 22:00:00|388|387.6|392.8|392.4|393|392.8|386.4|386.2|50991776
1466114400000|2016-06-16 22:00:00|396.2|395.2|403.8|403.4|405|404.8|395|394.6|79161745
1466373600000|2016-06-19 22:00:00|397.8|397.4|396|395.6|398.6|398.4|392.6|392.4|50236881
1466460000000|2016-06-20 22:00:00|395.6|394.6|398|397.6|398.4|398.2|392.8|392.2|38285283
1466546400000|2016-06-21 22:00:00|396.6|396.2|393.2|392.8|397.4|396.8|392.8|392.4|32715552
1466632800000|2016-06-22 22:00:00|391.6|391|398.6|398.2|399.2|399|389.8|389.6|45720991
1466719200000|2016-06-23 22:00:00|377.2|371.2|360.8|360.4|377.8|371.2|354.6|354|164109053
1466978400000|2016-06-26 22:00:00|357.8|355.4|357.8|357.6|370.6|370.4|355.6|355.2|76979030
1467064800000|2016-06-27 22:00:00|366|365.2|373|372.8|376.4|376.2|364.4|363.8|66294391
1467151200000|2016-06-28 22:00:00|381|380.2|388.8|388.4|389|388.8|379.4|379.2|51136397
1467237600000|2016-06-29 22:00:00|388.6|388.2|397.8|397.4|398|397.6|384.4|384.2|55149334
1467324000000|2016-06-30 22:00:00|398.8|398|397.6|397.2|401|400.8|392.8|392.6|34605810
1467583200000|2016-07-03 22:00:00|399.8|399|399.4|399|402.8|402.6|397|396.6|24240596
1467669600000|2016-07-04 22:00:00|397|396.2|394.4|394.2|400.6|400.4|392|391.8|38920222
1467756000000|2016-07-05 22:00:00|393.2|392.6|386.8|386.6|396|395.6|386.8|386.6|46420376
1467842400000|2016-07-06 22:00:00|390|389|386.4|386|396|395.8|385.6|385.2|39890673
1467928800000|2016-07-07 22:00:00|385|384.2|394.6|394.4|394.6|394.4|384.6|384|30987996
1468188000000|2016-07-10 22:00:00|395.2|395|396.4|396|398.4|398.2|393.2|393|23465941
1468274400000|2016-07-11 22:00:00|396.2|395.6|397.6|397.2|399.4|399.2|394.4|394.2|37979986
1468360800000|2016-07-12 22:00:00|396.2|395|398.4|398|398.8|398.6|392.8|392.6|35208321
1468447200000|2016-07-13 22:00:00|400|399.8|400.4|400|401.8|401.6|395.6|395.2|37281538
1468533600000|2016-07-14 22:00:00|397.8|397|398.8|398.4|400.4|400.2|396.4|396|23578600
1468792800000|2016-07-17 22:00:00|399.8|399.2|400|399.6|402.6|402.4|396|395.8|27381733
1468879200000|2016-07-18 22:00:00|399.2|398.8|397.8|397.4|400.4|400.2|395.2|395|30081999
1468965600000|2016-07-19 22:00:00|399|398.4|398.2|397.8|400.4|400.2|396.6|396.4|28025708
1469052000000|2016-07-20 22:00:00|398.6|398.2|403.4|403|404|403.8|395.8|395.6|37391216
1469138400000|2016-07-21 22:00:00|401.8|401.4|403|402.8|404.6|404.4|400|399.8|27662720
1469397600000|2016-07-24 22:00:00|404|403|401.8|401.4|404.8|404.6|400.8|400.6|23605206
1469484000000|2016-07-25 22:00:00|402.4|401.6|402.8|402.4|404.2|403.8|397.8|397.6|24063234
1469570400000|2016-07-26 22:00:00|400.8|400|403.2|403|404.8|404.6|400.8|399.2|32564225
1469656800000|2016-07-27 22:00:00|402.6|401.6|403|402.8|408.4|408.4|397.6|397.4|44097081
1469743200000|2016-07-28 22:00:00|408.4|408|409.8|409.6|410.2|410|404.8|403|46451233
1470002400000|2016-07-31 22:00:00|412.4|412|410.4|410|417|416.8|408.6|408.4|38231080
1470088800000|2016-08-01 22:00:00|409.6|408.6|403.4|403|411|410.6|402.6|402.4|43629982
1470175200000|2016-08-02 22:00:00|405.4|405|403.6|403.2|406.6|406.4|402.6|402.4|30248231
1470261600000|2016-08-03 22:00:00|404|403.6|404.6|404.2|406|405.8|402.4|402.2|26724356
1470348000000|2016-08-04 22:00:00|404.2|404|408.8|408.4|409|408.8|404.2|403.6|26286284
1470607200000|2016-08-07 22:00:00|409.2|408.8|408|407.6|410.6|410.4|407.8|407.6|21401422
1470693600000|2016-08-08 22:00:00|407|406.8|406.8|406.4|409|408.8|404|403.8|23459805
1470780000000|2016-08-09 22:00:00|405.6|405|405.4|405|406.4|406.2|403.6|403.4|29622127
1470866400000|2016-08-10 22:00:00|406.4|406|410.8|410.4|411|410.6|405.6|405.4|29583039
1470952800000|2016-08-11 22:00:00|410.6|410.6|411.6|411.2|413.4|413.4|409.6|409.4|24306760
1471298400000|2016-08-15 22:00:00|410|409|400.6|400.4|410|409.2|400.4|400.2|40837219
1471384800000|2016-08-16 22:00:00|402.2|401.4|394.8|394.4|402.8|402.4|393.8|393.6|38079803
1471471200000|2016-08-17 22:00:00|396|395.6|394.4|394.2|397.2|396.8|392.2|392|26296958
1471557600000|2016-08-18 22:00:00|391.8|391|388.4|388|394.8|394.2|384.6|384.4|43266220
1471816800000|2016-08-21 22:00:00|388.8|387.6|390.4|390.2|392|391.8|386.2|386|34872548
1471903200000|2016-08-22 22:00:00|391.8|391.2|394|393.6|395.6|395.4|391|390.4|27154340
1471989600000|2016-08-23 22:00:00|391.8|391.6|393.6|393.4|395.4|395.2|390.8|390.4|27170077
1472076000000|2016-08-24 22:00:00|392.6|392.2|396.6|396.2|396.8|396.6|392|391.8|28248500
1472162400000|2016-08-25 22:00:00|396.4|396|398.8|398.6|400|399.8|393|392.8|22177309
1472421600000|2016-08-28 22:00:00|396|395|392.2|391.6|397.2|397|390.2|390|22486829
1472508000000|2016-08-29 22:00:00|392.4|391.8|396|395.8|397.8|397.6|392.4|391.8|23503581
1472594400000|2016-08-30 22:00:00|396.4|396|396.2|396|397.4|397.2|394.4|394.2|29024369
1472680800000|2016-08-31 22:00:00|398.2|397|395|394.6|400|399.8|393.4|393.2|33304292
1472767200000|2016-09-01 22:00:00|397.4|396.8|404.8|404.4|405|404.8|396.8|396.4|40310421
1473026400000|2016-09-04 22:00:00|403.6|403.4|404|403.8|406.2|406|403.6|403.4|25213263
1473112800000|2016-09-05 22:00:00|405.8|405|402.4|402.2|405.8|405.6|401.6|401.2|27387089
1473199200000|2016-09-06 22:00:00|409.6|409|414.8|414.4|415|414.8|406.4|406.2|56531648
1473285600000|2016-09-07 22:00:00|414|413.4|411.8|411.4|416|415.8|406.6|406.2|50093602
1473372000000|2016-09-08 22:00:00|411.4|411|404.4|404.2|411.4|411.4|403|402.6|36032392
1473631200000|2016-09-11 22:00:00|400|399.6|396.8|396.6|400|399.8|395|394.8|42956119
1473717600000|2016-09-12 22:00:00|397.4|397|391.2|391|397.8|397.6|391.2|391|37457547
1473804000000|2016-09-13 22:00:00|393.8|393.4|392.4|392|393.8|393.6|389.8|389.6|43897627
1473890400000|2016-09-14 22:00:00|391.8|391.2|394|393.6|394.6|394.6|390.8|390.6|53566436
1473976800000|2016-09-15 22:00:00|393.8|392|388.6|388.2|393.8|393.2|386.6|386.6|57729550
1474236000000|2016-09-18 22:00:00|390.2|389.4|395.6|395.2|396.2|396|389.6|389.2|35703005
1474322400000|2016-09-19 22:00:00|394.4|392.8|393|392.6|395.8|395.6|392|391.8|28258655
1474408800000|2016-09-20 22:00:00|396|395.4|392.6|392.4|396.6|396.4|391.6|391.4|27810285
1474495200000|2016-09-21 22:00:00|393.2|392.8|403.4|403.2|404.8|404.6|393.2|392.8|51928196
1474581600000|2016-09-22 22:00:00|401.8|401.2|398|397.8|402.8|402.6|393.8|393.6|32490386
1474840800000|2016-09-25 22:00:00|395.2|395|393.6|393.4|395.8|395.6|392.6|392.4|27461700
1474927200000|2016-09-26 22:00:00|395.8|395.6|391.2|391|397.6|397.4|389.8|389.6|32918429
1475013600000|2016-09-27 22:00:00|392.8|392.4|396.4|396|396.8|396.6|392.4|392|27129620
1475100000000|2016-09-28 22:00:00|399|398.8|397|396.6|402|401.8|395.8|395.6|31844698
1475186400000|2016-09-29 22:00:00|393.2|392.6|398.2|397.8|399.6|399.4|390.2|390|43841913
1475445600000|2016-10-02 22:00:00|396.4|395.4|392|391.6|397.2|397|390.6|390.4|29756777
1475532000000|2016-10-03 22:00:00|392.4|391.8|391.8|391.6|394.8|394.6|389.2|389|34013370
1475618400000|2016-10-04 22:00:00|388.8|388.6|384|383.6|389|388.6|383.6|383.4|51371946
1475704800000|2016-10-05 22:00:00|385|384.8|383.6|383.4|386.4|386|381.8|381.6|34093985
1475791200000|2016-10-06 22:00:00|383.8|383.2|377|376.6|384|383.6|376.6|376.4|58016948
1476050400000|2016-10-09 22:00:00|377|376.8|382.8|382.6|383|382.6|375|374.8|33912578
1476136800000|2016-10-10 22:00:00|381.6|381.2|379.8|379.6|385.6|385.4|379.6|379.4|29210136
1476223200000|2016-10-11 22:00:00|379.4|379|374|373.8|381.2|381|373.2|373|42120163
1476309600000|2016-10-12 22:00:00|373|372.8|377|376.8|378|377.8|370.2|370|40810350
1476396000000|2016-10-13 22:00:00|376.8|376.4|383.8|383.4|384.6|384.4|375.4|375.2|34242756
1476655200000|2016-10-16 22:00:00|381.4|380.6|380.4|380.2|383|382.6|380|379.8|38152986
1476741600000|2016-10-17 22:00:00|383.4|383|390|389.8|390.4|390.4|383|382.6|47007206
1476828000000|2016-10-18 22:00:00|391.4|391|391.8|391.6|392.8|392.6|388.8|388.4|28744206
1476914400000|2016-10-19 22:00:00|392.8|392.2|395|394.4|396.8|396.6|390.2|390|32484087
1477000800000|2016-10-20 22:00:00|396.8|395.8|393.4|393|396.8|396.2|392.2|392|22352057
1477260000000|2016-10-23 22:00:00|394.2|393.8|390.6|390.2|397.4|397.2|390.4|390.2|27525098
1477346400000|2016-10-24 22:00:00|390.4|388.2|390|389.6|392.6|392.4|389|388.2|24364481
1477432800000|2016-10-25 22:00:00|391|390.6|395.2|395|396|395.8|389.6|389.4|28058147
1477519200000|2016-10-26 22:00:00|395.8|395.2|393.6|393.4|397.8|397.6|392.2|392|25131974
1477605600000|2016-10-27 22:00:00|392.6|393.2|396|395.8|396.2|396|391.4|391.2|27136480
1477868400000|2016-10-30 23:00:00|394|393.6|393.8|393.4|395.4|395.2|392|391.8|23993675
1477954800000|2016-10-31 23:00:00|394.6|394.4|392.2|391.8|398.2|398|391.8|391.6|29441920
1478041200000|2016-11-01 23:00:00|391.6|391.2|384.4|384.2|392|391.8|384.2|384.2|34639469
1478127600000|2016-11-02 23:00:00|383.2|382|382.6|382.4|385.8|385.6|381.4|381.2|36719851
1478214000000|2016-11-03 23:00:00|383.4|382.6|381.6|381.4|383.4|383|378|377.8|45053943
1478473200000|2016-11-06 23:00:00|386|385.6|385.2|384.6|387.8|387.6|384|383.8|28498050
1478559600000|2016-11-07 23:00:00|385.2|384.6|387.2|386.8|387.6|387.4|382.8|382.6|29043240
1478646000000|2016-11-08 23:00:00|376|375.4|375.2|374.8|379.4|379|369.8|369.6|90723069
1478732400000|2016-11-09 23:00:00|380.6|380|363.4|363|381.2|381|358.2|358|86583593
1478818800000|2016-11-10 23:00:00|366|365.6|364.6|364.4|372.8|372.6|364.2|364|68694639
1479078000000|2016-11-13 23:00:00|367.4|367|360.8|360.4|369.8|369.6|357.2|357|69496681
1479164400000|2016-11-14 23:00:00|363.6|363.2|366.6|366.2|368.6|368.4|363.6|363.2|40127091
1479250800000|2016-11-15 23:00:00|370.6|370|366.4|366.2|372.6|372.4|362|361.6|44237171
1479337200000|2016-11-16 23:00:00|367.2|366.6|370.8|370.4|371.8|371.6|365.2|365|37463423
1479423600000|2016-11-17 23:00:00|370.4|369.8|363.4|363|371|370.8|360.8|360.6|44255502
1479682800000|2016-11-20 23:00:00|364.8|364.4|365|364.8|367|366.8|360.2|360|45963199
1479769200000|2016-11-21 23:00:00|374.8|374.6|376.2|376|380.2|380|374|373.8|79421544
1479855600000|2016-11-22 23:00:00|378.6|378.2|375|374.6|378.8|378.6|369.6|369.4|47773427
1479942000000|2016-11-23 23:00:00|377|376.2|371.6|371.4|378.2|378|371.2|370.8|31344515
1480028400000|2016-11-24 23:00:00|372.8|372.2|373.8|373.4|374.6|374.4|369.6|369.4|28064075
1480287600000|2016-11-27 23:00:00|372.8|372.2|370.2|369.8|375.6|375.4|369.8|369.6|49866105
1480374000000|2016-11-28 23:00:00|371.6|370|378.6|378.4|378.8|378.6|369.6|369.4|45544918
1480460400000|2016-11-29 23:00:00|379.8|379.2|380.4|380|382.2|382|378.8|378.6|40131577
1480546800000|2016-11-30 23:00:00|381.6|381|377.8|377.4|381.6|381|375.2|375|45649244
1480633200000|2016-12-01 23:00:00|376.6|376|383|382.6|383.2|382.8|373.2|373|53227878
1480892400000|2016-12-04 23:00:00|376.4|375.4|374.4|374.2|384.6|384.4|373|372.4|78085403
1480978800000|2016-12-05 23:00:00|375|374.8|392|391.4|393.2|393|374.8|374.4|64812474
1481065200000|2016-12-06 23:00:00|396.8|395.2|393.4|393.2|398.6|398.2|388.8|388.6|61197594
1481151600000|2016-12-07 23:00:00|392.8|392.4|395.6|395.2|396|395.8|390.4|390.2|54323351
1481238000000|2016-12-08 23:00:00|396.6|396|397.2|396.6|397.6|397.4|393.2|393|43070662
1481497200000|2016-12-11 23:00:00|396.6|395.8|400.8|400.4|402|401.8|396.6|395.8|45357797
1481583600000|2016-12-12 23:00:00|401.2|401|409|408.8|409|408.8|400.8|400.4|57423436
1481670000000|2016-12-13 23:00:00|408|407|404.6|404.2|408.4|408.2|403.2|403|36348609
1481756400000|2016-12-14 23:00:00|404.2|403.8|405.8|405.6|406|405.8|399.4|399.2|65227678
1481842800000|2016-12-15 23:00:00|407.2|406.6|402.8|402.4|407.8|407.6|402|401.8|87229356
1482102000000|2016-12-18 23:00:00|402|401.4|406|405.6|407.6|407.4|401.2|401|32889670
1482188400000|2016-12-19 23:00:00|405.8|405.2|412|411.6|412|411.8|405.8|405.2|40324075
1482274800000|2016-12-20 23:00:00|410.4|410.2|410|409.8|410.4|410.2|405.4|405.2|33150455
1482361200000|2016-12-21 23:00:00|409.8|409.2|407.6|407.4|412.2|411.8|406.4|406.2|35996104
1482447600000|2016-12-22 23:00:00|407.4|407.2|412|411.8|412|411.8|407.4|407|21545706
1482793200000|2016-12-26 23:00:00|411.8|411.2|415.2|415|415.4|415.4|411.6|411.2|24677408
1482879600000|2016-12-27 23:00:00|416|415.2|413.8|413.4|417|416.6|413.2|413|19699976
1482966000000|2016-12-28 23:00:00|413.4|413|416.2|416|417.8|417.6|413|412.4|23750244
1483052400000|2016-12-29 23:00:00|415.8|415.6|416.4|416.2|418|417.8|414.4|414.2|19244064
1483311600000|2017-01-01 23:00:00|418|417.2|422|421.6|423.6|423.4|418|417.2|25799169
1483398000000|2017-01-02 23:00:00|424|423.6|418.8|418.6|424.2|423.8|417.6|417.4|37061884
1483484400000|2017-01-03 23:00:00|417.8|417.4|416|415.8|419|418.4|413.8|413.6|28204463
1483570800000|2017-01-04 23:00:00|417|416.4|416.2|416|419.2|419|413.4|413.2|32386539
1483657200000|2017-01-05 23:00:00|419|418.4|417.4|417|419|418.4|413.8|413.6|28830812
1483916400000|2017-01-08 23:00:00|419.2|419|416.8|416.6|419.6|419.4|414.8|414.8|34825502
1484002800000|2017-01-09 23:00:00|417.8|417.4|414|413.8|419|418.8|411.4|411.2|28784895
1484089200000|2017-01-10 23:00:00|412.8|412.6|412.4|412.2|414|413.8|406.6|406.2|35142579
1484175600000|2017-01-11 23:00:00|413.8|413.2|414.2|414|416|415.8|410.8|410.6|42266688
1484262000000|2017-01-12 23:00:00|416|415.6|415.4|415|417|416.8|413.6|413.4|37372194
1484521200000|2017-01-15 23:00:00|412.2|411.8|412|411.6|414.8|414.4|411|410.8|29902979
1484607600000|2017-01-16 23:00:00|411.4|411|414.6|414.4|414.6|414.4|408.6|408.4|42722388
1484694000000|2017-01-17 23:00:00|414.4|414|416|415.8|416.8|416.6|412.6|412.4|35025222
1484780400000|2017-01-18 23:00:00|415.2|414.6|412.2|411.8|415.2|414.8|409.2|409|64153987
1484866800000|2017-01-19 23:00:00|413.8|413.4|416|415.8|418.4|418.2|412.6|412.4|55123702
1485126000000|2017-01-22 23:00:00|408.4|407.8|406.4|406.2|411|410.8|404.6|404.4|43211397
1485212400000|2017-01-23 23:00:00|408.8|408.4|406.2|405.8|410.4|410.2|405.2|405|35136057
1485298800000|2017-01-24 23:00:00|408.4|408.2|402.4|402.2|408.4|408.2|400.8|400.6|53179766
1485385200000|2017-01-25 23:00:00|403|402.6|397.4|397.2|403.2|403|396.6|396.4|36585350
1485471600000|2017-01-26 23:00:00|397.8|397.4|393.4|393.2|398.8|398.2|393.2|393|32773907
1485730800000|2017-01-29 23:00:00|393.6|393|385|384.8|395|394.8|384.6|384.4|52197986
1485817200000|2017-01-30 23:00:00|386.2|385.4|387.8|387.4|389.6|389.4|384|383.8|47924204
1485903600000|2017-01-31 23:00:00|389.2|388.4|384.6|384.4|390|389.8|382.8|382.4|45231210
1485990000000|2017-02-01 23:00:00|384.2|384|390.2|389.8|393.6|393.4|383.2|383|39150526
1486076400000|2017-02-02 23:00:00|390|389.6|391.6|391.4|392.6|392.4|389.6|389.2|30104637
1486335600000|2017-02-05 23:00:00|392.8|392|384.8|384.8|393|392.6|384.4|384.2|43771042
1486422000000|2017-02-06 23:00:00|385|384.2|388|387.8|391|390.8|383.8|383.6|43013423
1486508400000|2017-02-07 23:00:00|392.2|392|399|398.8|399.4|399.2|388.8|388.6|58369931
1486594800000|2017-02-08 23:00:00|399.8|399.4|403.8|403.6|404.4|404.2|398.6|398.4|55880674
1486681200000|2017-02-09 23:00:00|404.8|404.4|403.4|403.2|404.8|404.6|401.4|401.2|40903246
1486940400000|2017-02-12 23:00:00|405.6|404.8|405|404.6|408|407.8|402.4|402.2|41786488
1487026800000|2017-02-13 23:00:00|403.2|402.8|400.4|400|404.4|404.2|399.8|399.6|41842691
1487113200000|2017-02-14 23:00:00|402.6|402.4|397.2|396.8|404|403.8|396.6|396.4|39611269
1487199600000|2017-02-15 23:00:00|398.4|397.8|401.8|401.4|402.8|402.6|393.8|393.6|40382908
1487286000000|2017-02-16 23:00:00|403|402.6|403.4|403|404.8|404.6|396.8|396.6|50011847
1487545200000|2017-02-19 23:00:00|404.6|404.4|400.4|400.2|405.4|404.8|398.8|398.6|29958088
1487631600000|2017-02-20 23:00:00|400|399.8|400.6|400.4|402|401.8|397.4|397.2|34283991
1487718000000|2017-02-21 23:00:00|401|400|396.8|396.6|401.6|401.4|396|395.8|50966602
1487804400000|2017-02-22 23:00:00|395.4|395.2|397.2|397|400.4|400.2|395|394.8|26913462
1487890800000|2017-02-23 23:00:00|397.8|396.8|401.4|401.2|403.8|403.6|396.4|396.2|47356867
1488150000000|2017-02-26 23:00:00|402|401.8|406|405.8|407.8|407.6|401.8|401.4|37562450
1488236400000|2017-02-27 23:00:00|406.2|406|407.2|407|408.2|408|404.8|404.6|28051117
1488322800000|2017-02-28 23:00:00|409.2|409|408|407.6|409.8|409.6|407.6|407.4|43879366
1488409200000|2017-03-01 23:00:00|407.6|406.8|411.6|411.4|412|411.8|405.8|405.6|37107642
1488495600000|2017-03-02 23:00:00|410|409.4|414.4|414|416|415.8|409.2|409|42818510
1488754800000|2017-03-05 23:00:00|412.6|411.8|413.6|413.4|415|414.8|410|409.8|30577336
1488841200000|2017-03-06 23:00:00|413.4|413|413.4|413.2|414.2|414|411|411|30422250
1488927600000|2017-03-07 23:00:00|417|416.6|417|416.8|420.8|420.4|414.8|414.6|73507128
1489014000000|2017-03-08 23:00:00|416.6|416.4|419.2|418.8|419.8|419.6|414|413.8|46516060
1489100400000|2017-03-09 23:00:00|418.8|418.4|417.6|417.2|420|419.8|417|416.8|40724652
1489359600000|2017-03-12 23:00:00|418.4|418|417.6|417.4|418.8|418.4|414.8|414.8|31738565
1489446000000|2017-03-13 23:00:00|418|417.6|416.6|416.4|419|418.8|415.2|415|37810035
1489532400000|2017-03-14 23:00:00|416.8|416.6|415.6|415.4|419.2|419|414.8|414.6|39229959
1489618800000|2017-03-15 23:00:00|418.8|418.2|421.6|421.2|422.4|422.2|417|416.8|39761635
1489705200000|2017-03-16 23:00:00|421.2|420|420|419.6|421.2|420.6|415.8|415.6|78635620
1489964400000|2017-03-19 23:00:00|418.2|417.8|419.8|419.6|421|420.8|418|417.8|30412019
1490050800000|2017-03-20 23:00:00|420.4|420|420.4|420|423|422.8|420|419.8|48702007
1490137200000|2017-03-21 23:00:00|421|420.4|425.2|425|425.6|425.4|420.4|420.2|46129387
1490223600000|2017-03-22 23:00:00|425.6|425.2|429.6|429.4|430|429.8|423.8|423.6|46951272
1490310000000|2017-03-23 23:00:00|429.2|428.4|428|427.8|429.6|429.2|426.6|426.4|37286857
1490565600000|2017-03-26 22:00:00|427.2|426.4|430|429.8|430|429.8|425.6|425.4|33295055
1490652000000|2017-03-27 22:00:00|431.4|431|433.8|433.6|434.8|434.6|430.8|430.6|51760840
1490738400000|2017-03-28 22:00:00|434.6|434.2|435|434.8|435|434.8|432.2|432|40299523
1490824800000|2017-03-29 22:00:00|435.2|434.6|435.8|435.6|436|435.8|433|432.8|37253211
1490911200000|2017-03-30 22:00:00|435.4|435|441.8|441.6|442|441.8|434.2|434|42189324
1491170400000|2017-04-02 22:00:00|442|441.8|441.2|441|443.4|443.2|439.6|439.4|56298119
1491256800000|2017-04-03 22:00:00|439.8|439.6|440.2|439.8|442.8|442.6|437.6|437.4|40643479
1491343200000|2017-04-04 22:00:00|439.8|439.2|436.6|436.2|440.8|440.6|436.2|436|35727777
1491429600000|2017-04-05 22:00:00|436|435.2|442.2|441.8|443|442.8|435.2|435|45150765
1491516000000|2017-04-06 22:00:00|440.2|439.4|440.8|440.4|441|440.6|437.8|437.6|34319218
1491775200000|2017-04-09 22:00:00|440|439.6|434.8|434.6|440.4|440.2|431|431|54306540
1491861600000|2017-04-10 22:00:00|433.2|432.8|437.6|437.2|440.6|440.4|432.6|432.2|43057854
1491948000000|2017-04-11 22:00:00|436.8|436.4|440.2|440|443|442.8|436|435.6|37815383
1492034400000|2017-04-12 22:00:00|438.2|438|432.4|432.2|439|438.6|431.6|431.4|34980294
1492466400000|2017-04-17 22:00:00|432.8|432.4|426|425.8|432.8|432.6|424.6|424.4|41366442
1492552800000|2017-04-18 22:00:00|426.8|426.2|429|428.6|429.6|429.6|424|423.8|31798614
1492639200000|2017-04-19 22:00:00|428.2|427.8|424.8|424.4|429.2|429|424.4|424.2|45277302
1492725600000|2017-04-20 22:00:00|424.6|424.2|420.2|419.8|424.6|424.2|416.4|416.2|66824603
1492984800000|2017-04-23 22:00:00|435|434|444.8|444.2|445|444.8|434.4|434|98757301
1493071200000|2017-04-24 22:00:00|445|444.6|442.6|442|445.2|444.8|441.4|441.2|32631841
1493157600000|2017-04-25 22:00:00|441|440.4|439.6|439.4|441.2|441|437.8|437.8|34656471
1493244000000|2017-04-26 22:00:00|436|435.6|440|439.6|441.6|441.4|435.8|435.6|32672294
1493330400000|2017-04-27 22:00:00|436.8|436.4|436.8|436.4|438.2|438|435.6|435.4|37886161
1493676000000|2017-05-01 22:00:00|438.6|438.2|443.2|442.8|444.2|444|436.8|436.6|35304405
1493762400000|2017-05-02 22:00:00|443|442.4|443|442.8|443.2|442.8|440.2|440|24688634
1493848800000|2017-05-03 22:00:00|444|443.4|456|455.6|456.4|456.2|443.4|443|60597136
1493935200000|2017-05-04 22:00:00|453.6|452.8|455.8|455.4|458.8|458.6|448.6|448.4|47337712
1494194400000|2017-05-07 22:00:00|459|458|455|454.8|459.8|459.6|454.2|454|41758063
1494280800000|2017-05-08 22:00:00|457.2|456.2|456.2|456|459.6|459.4|454.6|454.4|31789492
1494367200000|2017-05-09 22:00:00|454.8|454|457.8|457.6|458.8|458.6|453|452.8|34816184
1494453600000|2017-05-10 22:00:00|458|457.6|455.4|455|458.2|458|451|450.8|37504406
1494540000000|2017-05-11 22:00:00|456.6|456.2|456.4|456|457.8|457.6|451.8|451.6|32373647
1494799200000|2017-05-14 22:00:00|457.6|457|456.2|455.8|458|457.8|453|453|29825710
1494885600000|2017-05-15 22:00:00|455.6|455|468.8|468.6|469.6|469.4|455|454.6|61640403
1494972000000|2017-05-16 22:00:00|467|466.6|462|461.8|470.8|470.6|460.8|460.6|48797102
1495058400000|2017-05-17 22:00:00|463.6|462.8|463.6|463.2|465.4|465.2|456.4|456.2|65157412
1495144800000|2017-05-18 22:00:00|465.2|465.2|468.8|468.6|470|469.8|463|462.6|43742077
1495404000000|2017-05-21 22:00:00|469.2|468.8|473.8|473.6|474|473.8|467|467|37536828
1495490400000|2017-05-22 22:00:00|472.2|471.4|477|476.8|478|477.8|471.4|471.2|43059706
1495576800000|2017-05-23 22:00:00|477.8|477.4|472.4|472|478.4|478.2|471|470.8|33971433
1495663200000|2017-05-24 22:00:00|476.2|475.8|476.6|476.4|478.8|478.6|472.6|472.4|37568529
1495749600000|2017-05-25 22:00:00|476.2|475.8|480.4|480.2|481|480.8|475.6|475.2|47816780
1496008800000|2017-05-28 22:00:00|479.2|478.4|468.4|467.8|479.8|479.2|468|467.8|37889905
1496095200000|2017-05-29 22:00:00|466.8|466.2|473|472.6|474|473.8|465|464.8|44675965
1496181600000|2017-05-30 22:00:00|473.6|473.2|476.4|476|480|479.8|473|472.8|48096631
1496268000000|2017-05-31 22:00:00|478.4|478|475.8|475.6|482.8|482.6|474.2|474|43976589
1496354400000|2017-06-01 22:00:00|480|479.8|472.4|472|481.6|481.4|469.4|469.2|45313137
1496613600000|2017-06-04 22:00:00|470.4|470|469.4|469.2|472.4|472.2|467.2|467|24845334
1496700000000|2017-06-05 22:00:00|468.4|468|477.4|477.2|479.2|479|468|467.6|47238715
1496786400000|2017-06-06 22:00:00|478.2|477.8|480.8|480.6|486|486|473.8|473.6|54358169
1496872800000|2017-06-07 22:00:00|480.6|480.4|493.8|493.6|494.8|494.6|478|477.8|71114403
1496959200000|2017-06-08 22:00:00|492.4|492|489.6|489.2|498.8|498.6|487.2|487|50607457
1497218400000|2017-06-11 22:00:00|489.8|489|483.4|483|490.8|490.6|481.4|481.2|49413679
1497304800000|2017-06-12 22:00:00|484.6|484.2|483.6|483.2|488|487.8|482.4|482.2|37272838
1497391200000|2017-06-13 22:00:00|485.6|485.2|488.2|488|490.6|490.4|482.8|482.8|58626157
1497477600000|2017-06-14 22:00:00|485.4|484.8|486.6|486.2|487|486.8|480.4|480.4|51344341
1497564000000|2017-06-15 22:00:00|489.2|488|489.8|489.6|490.6|490.4|484.4|484.2|43087721
1497823200000|2017-06-18 22:00:00|493|492.4|492.4|492.2|495.4|495.2|488.6|488.4|34036152
1497909600000|2017-06-19 22:00:00|494|493.8|491.6|491.2|497.8|497.6|490.8|490.6|28966093
1497996000000|2017-06-20 22:00:00|490.8|490.4|496.6|496.4|498.4|498.2|486.2|486|41718400
1498082400000|2017-06-21 22:00:00|496|496.2|493.8|493.4|496.4|496.2|490.4|490.2|35525564
1498168800000|2017-06-22 22:00:00|491.8|491.2|488.4|488|494.8|494.6|485.4|485.2|27412523
1498428000000|2017-06-25 22:00:00|490|489.8|495.8|495.4|496|495.8|489.8|489.4|34893476
1498514400000|2017-06-26 22:00:00|492.8|492.4|478.6|478.4|494.2|493.8|478.2|478|49000407
1498600800000|2017-06-27 22:00:00|477.2|476.6|483.2|482.8|485.8|485.6|470|469.8|59340331
1498687200000|2017-06-28 22:00:00|484.6|484|473.4|473|484.6|484.2|471|470.8|60577250
1498773600000|2017-06-29 22:00:00|474.6|474|470.8|470.4|475.2|475|470.2|470|66791584
1499032800000|2017-07-02 22:00:00|471|470|476.4|476.2|478|477.8|469.2|469|21176465
1499119200000|2017-07-03 22:00:00|474.8|474.6|474.4|474|475.2|474.8|471.4|471.2|22373506
1499205600000|2017-07-04 22:00:00|471.6|471.2|468.2|468|473.4|473.2|467.2|467|34299069
1499292000000|2017-07-05 22:00:00|467.8|467.8|468.8|468.4|470.8|470.6|464.2|464|40290808
1499378400000|2017-07-06 22:00:00|471.8|471.2|472.4|472.2|474|473.8|469.6|469.4|42233675
1499637600000|2017-07-09 22:00:00|474.8|474.2|481.8|481.6|483.6|483.4|474.8|474.2|34043333
1499724000000|2017-07-10 22:00:00|480.6|480.2|478.6|478.4|482|481.8|476|475.8|29551975
1499810400000|2017-07-11 22:00:00|479.8|479|487.8|487.6|488|487.8|478.8|478.4|31165692
1499896800000|2017-07-12 22:00:00|489.2|488.4|494.8|494.6|496.8|496.6|487.2|487|55981377
1499983200000|2017-07-13 22:00:00|494.6|494|496.6|496.4|497.6|497.4|494|493.8|28001505
1500242400000|2017-07-16 22:00:00|494.8|494.6|493.8|493.6|497|496.8|491.6|491.4|34019040
1500328800000|2017-07-17 22:00:00|491.8|491.2|494.6|494.4|496.4|496.2|490.6|490.4|38694279
1500415200000|2017-07-18 22:00:00|496.8|495|496.8|496.4|498|497.8|495.8|495|30338982
1500501600000|2017-07-19 22:00:00|498|497.2|493.6|493.4|499.8|499.4|492|491.8|39090246
1500588000000|2017-07-20 22:00:00|493.2|492.8|492|491.6|496.6|496.4|491.2|491|50060569
1500847200000|2017-07-23 22:00:00|484.4|483.6|483.8|483.4|487.4|487.2|482.6|482.4|32812901
1500933600000|2017-07-24 22:00:00|486.8|486.2|480.4|480.2|489.2|489|480.2|480|28724226
1501020000000|2017-07-25 22:00:00|481|480|484|483.6|485.4|485.2|478.8|478.6|26692888
1501106400000|2017-07-26 22:00:00|484.4|483.8|487.6|487|488|487.8|482.8|482.6|26544449
1501192800000|2017-07-27 22:00:00|488.2|487.6|482|481.8|488.8|488.6|478.4|478.2|39084284
1501452000000|2017-07-30 22:00:00|481.4|481.2|484.4|484|486.2|486|481|480.6|20952537
1501538400000|2017-07-31 22:00:00|486|485.4|487.8|487.6|488|487.8|480.8|480.6|28254411
1501624800000|2017-08-01 22:00:00|488|486.6|487.8|487.4|490.2|490|485.6|485.4|23324488
1501711200000|2017-08-02 22:00:00|488|487|494|493.6|494.2|494|485.4|485.2|31436125
1501797600000|2017-08-03 22:00:00|494.2|493.6|497.8|497.6|499.4|499.2|492.2|492|30872596
1502056800000|2017-08-06 22:00:00|498.8|498|497.8|497.6|499.4|499.2|496.4|496.2|23128679
1502143200000|2017-08-07 22:00:00|498|497.2|499.8|499.4|501.5|501|497|496.6|25412241
1502229600000|2017-08-08 22:00:00|498.2|498|496.6|496.4|499|498.6|492.6|492.4|28816464
1502316000000|2017-08-09 22:00:00|496|495.6|493.4|493|498|497.8|492|491.6|22446461
1502402400000|2017-08-10 22:00:00|492|491.6|488.6|488.2|494|493.8|488|488|24345507
1502661600000|2017-08-13 22:00:00|492.2|491|505|504.5|505.5|505|489.8|489.4|30694582
1502834400000|2017-08-15 22:00:00|504|503.5|504.5|504.5|508.5|508|504|503|20567969
1502920800000|2017-08-16 22:00:00|506|505.5|505.5|505|512|511.5|504.5|504|24805633
1503007200000|2017-08-17 22:00:00|501|500.5|505.5|505|505.5|505|499.8|499.6|20079892
1503266400000|2017-08-20 22:00:00|505|504|506|505.5|506.5|505.5|503|502.5|21938021
1503352800000|2017-08-21 22:00:00|508.5|508|503.5|503|509|508.5|501.5|501|16134350
1503439200000|2017-08-22 22:00:00|505|504.5|498.8|498.4|508|507|496.8|496.6|26163154
1503525600000|2017-08-23 22:00:00|501|500|509.5|509|512|511.5|501|500|31700334
1503612000000|2017-08-24 22:00:00|508|507.5|510.5|510|511|510.5|504|503.5|16327164
1503871200000|2017-08-27 22:00:00|507.5|507|508.5|507.5|511.5|511|506.5|506|10800552
1503957600000|2017-08-28 22:00:00|505|504|504.5|504|506.5|506|498.2|498|28575483
1504044000000|2017-08-29 22:00:00|505.5|505|508|507.5|509|508.5|501|500.5|22250583
1504130400000|2017-08-30 22:00:00|509|508.5|508|507.5|510|509.5|506.5|506|15355421
1504216800000|2017-08-31 22:00:00|510|509|513|512|513|512.5|509.5|509|18476594
1504476000000|2017-09-03 22:00:00|511.5|510.5|512.5|512|515|514.5|510.5|510|13715226
1504562400000|2017-09-04 22:00:00|510.5|510|511.5|511|514|513.5|509|508.5|19279808
1504648800000|2017-09-05 22:00:00|507|506.5|515.5|515|518|517.5|506|505|22039329
1504735200000|2017-09-06 22:00:00|515|514.5|519|518.5|520|519.5|513.5|513|25313082
1504821600000|2017-09-07 22:00:00|517.5|517|518|517.5|519|518.5|512.5|512|18393485
1505080800000|2017-09-10 22:00:00|518.5|518|522.5|522|523|522.5|518.5|517.5|29531798
1505167200000|2017-09-11 22:00:00|525|524|521.5|521|526.5|526.5|520.5|520|27481759
1505253600000|2017-09-12 22:00:00|519|518.5|518|517.5|522|521.5|517|516.5|26535560
1505340000000|2017-09-13 22:00:00|516|515|512.5|512|516|515|510.5|510|27542921
1505426400000|2017-09-14 22:00:00|514.5|514|512|511.5|516|515.5|510.5|510|57833758
1505685600000|2017-09-17 22:00:00|512|511.5|514.5|514|515.5|515|511.5|511|18350534
1505772000000|2017-09-18 22:00:00|515|513.5|515|514.5|515.5|514.5|512.5|512|15036701
1505858400000|2017-09-19 22:00:00|514|513.5|512.5|512|516|515.5|511|511|20722281
1505944800000|2017-09-20 22:00:00|513.5|513|513|512.5|513.5|513|510.5|510|18294636
1506031200000|2017-09-21 22:00:00|510.5|510|511|510.5|514|513.5|509.5|509|16717237
1506290400000|2017-09-24 22:00:00|509|508.5|511|510.5|513.5|513|507|506.5|26059395
1506376800000|2017-09-25 22:00:00|508|507.5|510|509|513|512.5|506|505.5|27361652
1506463200000|2017-09-26 22:00:00|509.5|508.5|511|510.5|512.5|512|508.5|508|24629359
1506549600000|2017-09-27 22:00:00|510|509.5|504.5|504|511|510.5|504|503|32733956
1506636000000|2017-09-28 22:00:00|506|505|507.5|507|508|507.5|502.5|502|22591066
1506895200000|2017-10-01 22:00:00|508|507.5|509.5|509|510|509.5|504.5|504|27319064
1506981600000|2017-10-02 22:00:00|510.5|510|506|505.5|511|510.5|504|503.5|22139596
1507068000000|2017-10-03 22:00:00|505|504.5|496.8|496.6|505.5|504.5|495|494.8|47634529
1507154400000|2017-10-04 22:00:00|497.4|496.2|504|503.5|507|506.5|496.8|496.2|31494099
1507240800000|2017-10-05 22:00:00|505|504|498.8|498.4|505|504|498|497.8|23044656
1507500000000|2017-10-08 22:00:00|500.5|500|509|508.5|509.5|508.5|500.5|500|26403485
1507586400000|2017-10-09 22:00:00|508.5|508|511.5|511|512.5|512|506.5|506|23709768
1507672800000|2017-10-10 22:00:00|511|510.5|519.5|519|520.5|520|511|510.5|29628553
1507759200000|2017-10-11 22:00:00|518.5|518|518|518|521|520.5|516.5|516|18952654
1507845600000|2017-10-12 22:00:00|519.5|519|516|516|520|519.5|515.5|515|20745483
1508104800000|2017-10-15 22:00:00|517|516|516.5|516|518.5|518|515.5|515|18468813
1508191200000|2017-10-16 22:00:00|515|514.5|520.5|520|523|522.5|513.5|513|28497369
1508277600000|2017-10-17 22:00:00|520|519.5|516.5|516|522|521.5|516.5|516|18441813
1508364000000|2017-10-18 22:00:00|518.5|517.5|516|515.5|518.5|518|512|511.5|18502981
1508450400000|2017-10-19 22:00:00|516.5|516|517.5|517|518|517.5|514.5|514|16289132
1508709600000|2017-10-22 22:00:00|518|517.5|521|520.5|522|521.5|516|515.5|18672826
1508796000000|2017-10-23 22:00:00|522|521.5|520|519.5|524|523.5|517.5|517|22112682
1508882400000|2017-10-24 22:00:00|519|518.5|511.5|511|519.5|519|510.5|510|26589341
1508968800000|2017-10-25 22:00:00|513.5|512.5|529|528|529.5|528.5|510.5|510|56633098
1509055200000|2017-10-26 22:00:00|531|529|530|529.5|534|533.5|526.5|526|43086660
1509318000000|2017-10-29 23:00:00|527.5|526.5|531.5|531|532|531.5|526.5|526|22156199
1509404400000|2017-10-30 23:00:00|532|531.5|533.5|533|536|535.5|531.5|530.5|19044176
1509490800000|2017-10-31 23:00:00|534.5|534|539|538.5|541|540.5|534|533|29677413
1509577200000|2017-11-01 23:00:00|538|537.5|538|537.5|541|540.5|535.5|535|23123792
1509663600000|2017-11-02 23:00:00|537.5|537|537|536.5|539|538.5|535|534.5|23844653
1509922800000|2017-11-05 23:00:00|536|535|539|538|540.5|540|534.5|534|16486415
1510009200000|2017-11-06 23:00:00|541|540.5|542|541|544.5|543.5|539|538.5|25561261
1510095600000|2017-11-07 23:00:00|541.5|541.5|535|534.5|542.5|542|532|531.5|25726220
1510182000000|2017-11-08 23:00:00|537.5|537|535|534.5|541|540.5|531|531|32608455
1510268400000|2017-11-09 23:00:00|534.5|533.5|528.5|528|536|535.5|528|527.5|25107910
1510527600000|2017-11-12 23:00:00|528.5|527.5|527|526|534.5|534.5|521|520.5|30051106
1510614000000|2017-11-13 23:00:00|534|533.5|528.5|528|535|535|526.5|526|28018480
1510700400000|2017-11-14 23:00:00|525|524|527.5|527|530|529.5|522.5|522|41157783
1510786800000|2017-11-15 23:00:00|530.5|530|529|528|531.5|531|526|525.5|31141403
1510873200000|2017-11-16 23:00:00|529|528.5|523|522.5|530.5|530|522.5|522|35129027
1511132400000|2017-11-19 23:00:00|518.5|518|524|523.5|525.5|525|517|516.5|28903085
1511218800000|2017-11-20 23:00:00|529.5|529|536.5|535.5|540|539.5|521.5|521|47102668
1511305200000|2017-11-21 23:00:00|540.5|540|531|530.5|543|542.5|531|530|33130967
1511391600000|2017-11-22 23:00:00|531|530.5|538|537|540|539.5|529.5|529|25557025
1511478000000|2017-11-23 23:00:00|538.5|538|536.5|536|540|539|535|534.5|17832832
1511737200000|2017-11-26 23:00:00|535.5|535|533.5|533|539.5|539|532|531.5|21823913
1511823600000|2017-11-27 23:00:00|534.5|534|540|539|541|540.5|533|532.5|31106764
1511910000000|2017-11-28 23:00:00|543|542.5|547|546.5|549.5|549|543|542.5|39293582
1511996400000|2017-11-29 23:00:00|548|547.5|546.5|546|555|554.5|546.5|546|34673232
1512082800000|2017-11-30 23:00:00|546|545|538|537|546.5|546|536.5|536|47236924
1512342000000|2017-12-03 23:00:00|541.5|540.5|545|544|546|545.5|539.5|539|28857765
1512428400000|2017-12-04 23:00:00|546|545.5|553.5|553|555|554.5|546|545.5|30543361
1512514800000|2017-12-05 23:00:00|549.5|549|553.5|553|554.5|554|549.5|548.5|32266909
1512601200000|2017-12-06 23:00:00|554|553.5|554|553|557|556.5|552.5|552|19106018
1512687600000|2017-12-07 23:00:00|557|556.5|557.5|557|558.5|558|554|553.5|32735945
1512946800000|2017-12-10 23:00:00|557|556.5|552.5|552|558|557.5|550.5|550|23709944
1513033200000|2017-12-11 23:00:00|552|551.5|550|549.5|553|552.5|548.5|548|27410286
1513119600000|2017-12-12 23:00:00|549.5|549|544.5|543.5|550|549.5|543.5|543|34453462
1513206000000|2017-12-13 23:00:00|542|541.5|536|535|545|545|534.5|534|42095137
1513292400000|2017-12-14 23:00:00|533|532|537|535.5|541|540.5|531.5|531|42011234
1513551600000|2017-12-17 23:00:00|541|540|545.5|545|548|547.5|540.5|540|28920077
1513638000000|2017-12-18 23:00:00|545|544.5|531.5|530.5|547.5|547|531|530.5|41237474
1513724400000|2017-12-19 23:00:00|535|534.5|526.5|526|535.5|535.5|526.5|526|28469116
1513810800000|2017-12-20 23:00:00|527.5|527|528|527.5|530|529.5|523.5|523|24130095
1513897200000|2017-12-21 23:00:00|526.5|526|528|527.5|530.5|530|524.5|524|20360274
1514329200000|2017-12-26 23:00:00|529|528.5|526|525.5|530.5|530|522|521.5|20054667
1514415600000|2017-12-27 23:00:00|525|524.5|518.5|518|525|524.5|518|517.5|20071377
1514502000000|2017-12-28 23:00:00|520|519.5|514|513.5|520|519.5|512.5|512.5|22718689
1514847600000|2018-01-01 23:00:00|514.5|513|511.5|511|515.5|515|506.5|506|40631736
1514934000000|2018-01-02 23:00:00|510|509.2|507.5|507|510.5|510|502.4|502|39266322
1515020400000|2018-01-03 23:00:00|509|508.5|523|522.6|525.5|525.2|509|508.5|47846778
1515106800000|2018-01-04 23:00:00|523.5|523|532|532|533|532.8|523|522.8|31269828
1515366000000|2018-01-07 23:00:00|535.5|535|532|531.6|536.8|536.5|529.4|529|22235720
1515452400000|2018-01-08 23:00:00|532.2|531.5|532|531.5|537|536.6|527.8|527.5|31809654
1515538800000|2018-01-09 23:00:00|530|529.5|523.2|523|530|529.5|522|521.8|56133617
1515625200000|2018-01-10 23:00:00|524|523.5|524|523|532|531.8|522.8|522.5|37226834
1515711600000|2018-01-11 23:00:00|524.5|524|524|523.5|525|524.8|521.2|521|35033905
1515970800000|2018-01-14 23:00:00|525|524.5|534|533|534.5|533.6|523.4|523|36114687
1516057200000|2018-01-15 23:00:00|531.5|531|535.5|535.2|539.5|539.4|531.5|531|49708040
1516143600000|2018-01-16 23:00:00|536.5|536|537|536.5|540|539.8|535.8|535.5|28132999
1516230000000|2018-01-17 23:00:00|538.5|538|535.5|535.2|539|538.5|533.6|533.5|36069326
1516316400000|2018-01-18 23:00:00|537|536.5|537.8|537.5|541|540.8|533.8|533.5|47717824
1516575600000|2018-01-21 23:00:00|531|530.5|527.5|527|531.4|531.2|526.6|526.5|30503258
1516662000000|2018-01-22 23:00:00|528|528|524.8|524.5|530.4|530|523.8|523.5|35974086
1516748400000|2018-01-23 23:00:00|523.5|523|518.4|518|523.8|523.5|518.2|518|33189720
1516834800000|2018-01-24 23:00:00|519.8|518.6|514.6|514.2|521.8|521.5|510.2|510|41004394
1516921200000|2018-01-25 23:00:00|517|516.5|519|518.5|520.5|520.4|516.4|516.2|28749635
1517180400000|2018-01-28 23:00:00|517|516.6|513.2|512.8|518|517.6|512.6|512.4|24366821
1517266800000|2018-01-29 23:00:00|510.4|509.8|507.2|507|511.8|511.8|504.4|504.2|46957066
1517353200000|2018-01-30 23:00:00|509.8|508.8|510.8|510.6|513.6|513.4|508.2|508|32679717
1517439600000|2018-01-31 23:00:00|514.2|513.8|506.6|506.2|518.4|518.2|505.8|505.6|41223992
1517526000000|2018-02-01 23:00:00|506.8|506.4|497.6|497.4|507|506.4|496.8|496.7|51823594
1517785200000|2018-02-04 23:00:00|492|491.5|490.9|490.5|502.4|502.2|490.4|490.1|44950952
1517871600000|2018-02-05 23:00:00|480.8|479.9|478.4|477.6|485.8|485.6|471|470.6|75042391
1517958000000|2018-02-06 23:00:00|483.2|482.6|486.6|486.2|487.7|487.6|478.2|478.1|57930372
1518044400000|2018-02-07 23:00:00|479.6|479|470.2|470.1|482.8|482.3|470|469.8|77012147
1518130800000|2018-02-08 23:00:00|468.6|468.3|462.1|461.7|473.2|472.9|461.2|461|65974181
1518390000000|2018-02-11 23:00:00|469|468.4|469.3|469|471|470.9|464.8|464.3|41880204
1518476400000|2018-02-12 23:00:00|468.8|468.2|466.9|466.8|470.8|470.6|463.4|463.2|30192101
1518562800000|2018-02-13 23:00:00|469.6|469.1|478.7|478.4|481.6|481.5|463.7|463.6|65709445
1518649200000|2018-02-14 23:00:00|480.8|480.2|479.2|478.8|481.4|481.3|473.8|473.6|48465660
1518735600000|2018-02-15 23:00:00|484.4|484.1|486.3|486.1|489.2|489.1|482.3|482.2|44126418
1518994800000|2018-02-18 23:00:00|483|482.2|477.8|477.6|483.4|483.1|477.1|477|28443425
1519081200000|2018-02-19 23:00:00|475.7|475.6|476|475.9|481.5|481.4|474.3|474.2|30442671
1519167600000|2018-02-20 23:00:00|477|476.7|470.2|470.1|477.8|477.6|469.4|469.2|38310613
1519254000000|2018-02-21 23:00:00|467.2|467|472.2|472.1|473|472.9|465.4|465.3|35883794
1519340400000|2018-02-22 23:00:00|471.4|471|484|483.7|485.9|485.8|469.7|469.5|44055400
1519599600000|2018-02-25 23:00:00|486.9|486.4|483|482.8|488|487.5|479.5|479.4|24498609
1519686000000|2018-02-26 23:00:00|482.5|482.3|482.1|481.8|486|485.9|479.4|479.3|28233906
1519772400000|2018-02-27 23:00:00|480.4|480.2|479.4|479.1|484.2|484.1|477.7|477.6|41220870
1519858800000|2018-02-28 23:00:00|476.3|475.8|476.4|475.9|481.8|481.7|473.9|473.8|41988691
1519945200000|2018-03-01 23:00:00|473.7|473.2|467.9|467.7|475.3|475.1|463.8|463.6|51637691
1520204400000|2018-03-04 23:00:00|458.4|458|471.1|470.7|471.1|471|454.8|454.7|46378949
1520290800000|2018-03-05 23:00:00|472.7|472.2|472.7|472.6|474.2|474.1|469.4|469.2|33179353
1520377200000|2018-03-06 23:00:00|471.6|471.6|478.9|478.7|479.8|479.8|470.9|470.7|30805476
1520463600000|2018-03-07 23:00:00|477.4|476.9|484|483.8|485|484.9|471.8|471.7|43598207
1520550000000|2018-03-08 23:00:00|483|482.4|483|482.8|484.9|484.8|479.8|479.6|49443474
1520809200000|2018-03-11 23:00:00|489.6|489.2|484.4|484.2|490.9|490.8|483.3|483.1|32863803
1520895600000|2018-03-12 23:00:00|485.5|485.3|486|485.9|490.5|490.4|484.3|484.2|50152830
1520982000000|2018-03-13 23:00:00|488.3|488.2|485.3|485.1|492.6|492.5|483.5|483.4|48985853
1521068400000|2018-03-14 23:00:00|487.2|486.4|489.2|488.9|489.7|489.6|483.9|483.7|46742561
1521154800000|2018-03-15 23:00:00|489.4|488.7|492.2|492|493.4|493.4|487.6|487.4|48621819
1521414000000|2018-03-18 23:00:00|490.8|490.4|485.5|485.2|491.4|491.1|484.1|484|23340538
1521500400000|2018-03-19 23:00:00|481.9|481.6|487.6|487.4|488.5|488.4|481.9|481.6|25686568
1521586800000|2018-03-20 23:00:00|489.7|489|486.4|486.2|489.8|489.3|483.2|483|26038932
1521673200000|2018-03-21 23:00:00|484|483.2|478.3|478|488.7|488.6|474.2|474|35985849
1521759600000|2018-03-22 23:00:00|474.9|474.3|486.6|486.2|489.8|489.7|474.3|474.2|45113168
1522015200000|2018-03-25 22:00:00|487|486.5|479.3|479|487.8|487.6|475.7|475.6|29681022
1522101600000|2018-03-26 22:00:00|485.9|485.2|480|479.8|485.9|485.2|477.9|477.7|30188366
1522188000000|2018-03-27 22:00:00|478.4|477.9|495.5|495.3|496.1|495.8|477.3|477|42912378
1522274400000|2018-03-28 22:00:00|497.1|496.6|499.5|499.2|502.8|502.4|493.8|493.6|34528024
1522706400000|2018-04-02 22:00:00|497.2|496.5|495.8|495.3|499.3|499.1|492.3|492.1|24368778
1522792800000|2018-04-03 22:00:00|495.4|494.8|498|497.8|499|498.8|489.3|489.2|30794718
1522879200000|2018-04-04 22:00:00|502.8|502.2|504.8|504.4|505.2|505|500.2|500.2|24716282
1522965600000|2018-04-05 22:00:00|505.8|505|504.8|504.4|508.4|508.2|501.8|501.6|25098561
1523224800000|2018-04-08 22:00:00|506.4|505.6|507.4|506.8|509.8|509.6|502.8|502.8|20466850
1523311200000|2018-04-09 22:00:00|510.6|510|507.2|507|511|510.8|503.2|503|27596514
1523397600000|2018-04-10 22:00:00|506.6|506.4|506.6|506.2|509.4|509.2|505|504.8|30298373
1523484000000|2018-04-11 22:00:00|506.2|506|510|509.6|511.6|511.4|505.4|505.2|21338440
1523570400000|2018-04-12 22:00:00|510.8|510|511.4|511|511.6|511.4|509|508.8|31448220
1523829600000|2018-04-15 22:00:00|511.4|511|509.6|509.4|511.8|511.6|508.2|508|14934004
1523916000000|2018-04-16 22:00:00|509.2|508.8|516.4|516|516.6|516.4|506.2|506|36590164
1524002400000|2018-04-17 22:00:00|517|516.6|521|520.4|521.6|521.4|514.8|514.6|30425127
1524088800000|2018-04-18 22:00:00|519.6|519.2|518.4|518|520.6|520.2|513.2|513|25099010
1524175200000|2018-04-19 22:00:00|520.2|519.6|518.4|518|522.2|522|515.2|515|27737790
1524434400000|2018-04-22 22:00:00|517.8|517.2|519.8|519.4|519.8|519.6|514.4|514.2|19178733
1524520800000|2018-04-23 22:00:00|519|518|518.8|518.6|521|520.8|517.6|517.4|31363728
1524607200000|2018-04-24 22:00:00|517.2|516.4|519.2|519|519.4|519.2|514.4|514.2|25577774
1524693600000|2018-04-25 22:00:00|519.6|519.2|525.4|525|526|525.8|518|517.8|23779171
1524780000000|2018-04-26 22:00:00|525.6|525.2|524.2|523.8|527.8|527.6|521.2|521|19760185
1525039200000|2018-04-29 22:00:00|524.6|524|526.8|526.4|527.6|527.4|520.4|520.2|25651926
1525212000000|2018-05-01 22:00:00|527|526.2|533.4|533|534|534|526.8|526.2|39111200
1525298400000|2018-05-02 22:00:00|532.2|531.6|533|532.8|536|535.8|531.8|531.6|18245805
1525384800000|2018-05-03 22:00:00|534.6|534|537.4|537|537.4|537.4|532.2|532|23292529
1525644000000|2018-05-06 22:00:00|537|536.2|540|539.4|540|539.8|534.6|534.4|24602418
1525730400000|2018-05-07 22:00:00|537.8|537.2|523.4|523|539.8|539.6|521.6|521.4|53269821
1525816800000|2018-05-08 22:00:00|522.6|521.6|525.2|524.8|526.4|526.2|520.6|520.4|36130420
1525903200000|2018-05-09 22:00:00|515.4|514.6|506.8|506.4|518|517.8|501.2|501|66231153
1525989600000|2018-05-10 22:00:00|509|508.8|508|507.6|510.2|510|501.2|501|34148958
1526248800000|2018-05-13 22:00:00|509|508.6|510|509.6|510.4|510.2|504.4|504.2|29340720
1526335200000|2018-05-14 22:00:00|509.4|508.2|514.6|514.2|517.6|517.6|509.2|508.2|33889663
1526421600000|2018-05-15 22:00:00|513.2|512.6|494.7|494.4|513.2|512.6|493.3|493.2|62384823
1526508000000|2018-05-16 22:00:00|498.9|498.4|497.3|497.1|502.2|502|493.3|493.1|57458010
1526594400000|2018-05-17 22:00:00|498|497.6|490.7|490.3|498|497.6|485.9|485.7|71549870
1526853600000|2018-05-20 22:00:00|488.6|487.4|489.2|489.2|498.5|498.5|484.6|484.3|38988058
1526940000000|2018-05-21 22:00:00|487.2|486.3|489.9|489.6|493|492.9|485.1|485|51942244
1527026400000|2018-05-22 22:00:00|485.6|485.3|486.3|486.1|487|486.9|480.4|480.3|48939531
1527112800000|2018-05-23 22:00:00|488.3|487.8|485.4|485.2|492.8|492.7|482.8|482.7|48632294
1527199200000|2018-05-24 22:00:00|486.9|486.1|476|475.7|486.9|486.8|462.9|461.6|74261871
1527458400000|2018-05-27 22:00:00|479.5|478.6|472.4|472.1|487.8|487.6|467.2|467.1|58049770
1527544800000|2018-05-28 22:00:00|466|465.5|457.9|457.6|468.8|468.4|455.5|455.4|95899602
1527631200000|2018-05-29 22:00:00|459.9|459.7|473.5|473.3|477.2|477.1|456.7|456.4|86340244
1527717600000|2018-05-30 22:00:00|477.8|477.5|471.8|471.5|477.8|477.5|465.7|465.6|64802618
1527804000000|2018-05-31 22:00:00|482|481.9|473.8|473.5|483.4|483.2|470.3|470.2|59421134
1528063200000|2018-06-03 22:00:00|477|476.5|479.9|479.7|483.4|483.3|475.9|475.6|83118665
1528149600000|2018-06-04 22:00:00|479.8|479|470.6|470.4|480.5|480.5|470.2|470|46963969
1528236000000|2018-06-05 22:00:00|472|471.5|469.6|469.2|473.1|473|461.6|461.5|55329766
1528322400000|2018-06-06 22:00:00|472.5|472|468.9|468.6|472.7|472.5|467|466.8|32061030
1528408800000|2018-06-07 22:00:00|464.5|462.1|458.2|458.2|466.1|466|456.6|456.5|43503570
1528668000000|2018-06-10 22:00:00|462.6|461.7|477|476.6|478.8|478.7|462.6|461.7|58112752
1528754400000|2018-06-11 22:00:00|478.7|478.5|477.7|477.5|482.8|482.7|475.5|475.2|53263496
1528840800000|2018-06-12 22:00:00|478|477.3|479.2|478.9|484.8|484.6|476.9|476.5|36739338
1528927200000|2018-06-13 22:00:00|475.3|474.6|487.9|487.7|488.6|488.3|473.4|473.2|41022320
1529013600000|2018-06-14 22:00:00|489|488.3|487.9|487.6|495|495|485.6|485.3|65437802
1529272800000|2018-06-17 22:00:00|487.3|486.6|484.1|483.9|489.3|489.1|480.7|480.6|32308029
1529359200000|2018-06-18 22:00:00|477.9|477.2|483.2|483|485.5|485.4|473.9|473.7|36988806
1529445600000|2018-06-19 22:00:00|484.6|484.3|483.1|482.7|487|486.9|479.6|479.6|29746692
1529532000000|2018-06-20 22:00:00|483|482.6|470.7|470.4|484.8|484.6|469.5|469.4|39057937
1529618400000|2018-06-21 22:00:00|474.2|472.2|473.4|473.4|476.3|476.2|469.6|469.4|24379249
1529877600000|2018-06-24 22:00:00|474.1|472|469.9|469.5|475.4|475|469.5|469.3|18675994
1529964000000|2018-06-25 22:00:00|471.7|471.3|472.2|472|477|476.9|468.9|468.7|32539040
1530050400000|2018-06-26 22:00:00|472.6|471.4|477.1|476.8|481.4|481.3|468.2|468.1|56597622
1530136800000|2018-06-27 22:00:00|476|475.4|474.4|474.2|481.2|481|471.7|471.6|32503940
1530223200000|2018-06-28 22:00:00|480.9|480.2|476|475.4|481|480.9|473.4|473.2|27735144
1530482400000|2018-07-01 22:00:00|473.6|473.2|474|473.8|476.8|476.6|468.1|468|31454376
1530568800000|2018-07-02 22:00:00|475.5|475.2|483.1|482.8|486.5|486.4|473.7|473.5|39875234
1530655200000|2018-07-03 22:00:00|481.6|480.7|481.4|481.1|486.9|486.8|480.9|480.5|27281572
1530741600000|2018-07-04 22:00:00|480.6|480.2|484.7|484.4|486|485.9|478.5|478.3|42084854
1530828000000|2018-07-05 22:00:00|486.6|486.2|487.5|487.3|490|490|484.4|484.3|34411730
1531087200000|2018-07-08 22:00:00|489.9|489.7|485.5|485.4|490|489.7|483.1|483|25247393
1531173600000|2018-07-09 22:00:00|486|485.7|483.6|483.4|487.2|487.1|480|479.9|36090740
1531260000000|2018-07-10 22:00:00|481.8|481.4|482.8|482.5|485.3|485.2|480.5|480.3|31190552
1531346400000|2018-07-11 22:00:00|483.6|483|486.6|486.4|487.2|487|480.8|480.7|33745489
1531432800000|2018-07-12 22:00:00|488.4|487.9|487.4|487.2|489.5|489.4|486|485.9|30336521
1531692000000|2018-07-15 22:00:00|487.2|487.1|486|485.8|489|488.9|483.7|483.5|22536229
1531778400000|2018-07-16 22:00:00|486.7|486.3|488.4|488.1|490.2|490.1|482.7|482.5|27350734
1531864800000|2018-07-17 22:00:00|491|490.4|490.5|490.4|492.6|492.5|487.5|487.4|46433871
1531951200000|2018-07-18 22:00:00|490|489.4|489.4|489.1|492.3|492.2|487.3|487|44038817
1532037600000|2018-07-19 22:00:00|488.6|487.6|490.1|489.9|492.7|492.6|484.4|484.3|49451873
1532296800000|2018-07-22 22:00:00|476.7|476.1|472.4|472.2|480.1|480|471.3|471.2|27565127
1532383200000|2018-07-23 22:00:00|474.7|474.4|469.8|469.5|474.8|474.6|466.4|466.2|30216892
1532469600000|2018-07-24 22:00:00|468.6|468.1|467.7|467.6|470.4|470.3|465.4|465.3|46802367
1532556000000|2018-07-25 22:00:00|468.7|468.2|468.7|468.3|470.8|470.6|467.3|467.1|30780391
1532642400000|2018-07-26 22:00:00|468.6|468|472.8|472.4|473|472.9|467.4|467.3|25520261
1532901600000|2018-07-29 22:00:00|470.5|469.5|470|469.8|472.8|472.7|467.7|467.5|21309833
1532988000000|2018-07-30 22:00:00|469.7|469.5|476|475.8|477.1|477|469.5|469.2|23072785
1533074400000|2018-07-31 22:00:00|469.9|469.3|458|457.7|469.9|469.5|455.7|455.6|96993552
1533160800000|2018-08-01 22:00:00|457.1|456.9|448.6|448.3|459.6|459.5|447.8|447.7|65543131
1533247200000|2018-08-02 22:00:00|450.3|450.1|453.7|453.6|455.8|455.7|446.9|446.6|33030292
1533506400000|2018-08-05 22:00:00|454.3|453.6|451.8|451.5|454.7|454.4|450.1|450|27466256
1533592800000|2018-08-06 22:00:00|453.8|452.8|459.2|459|459.5|459.5|453.5|452.8|23776526
1533679200000|2018-08-07 22:00:00|459.1|458.8|458.4|458.2|462.1|462|456.9|456.8|17445572
1533765600000|2018-08-08 22:00:00|459.1|458.6|455.6|455.4|459.1|458.7|453.2|453|20534389
1533852000000|2018-08-09 22:00:00|452.8|452.6|446.5|446.3|456.3|456.2|443.8|443.7|38047864
1534111200000|2018-08-12 22:00:00|443.4|442.9|445.6|445.4|447.5|447.4|440.2|440.1|19589386
1534197600000|2018-08-13 22:00:00|446.8|446.2|449|448.9|450.3|450.2|445.5|445.3|35169875
1534370400000|2018-08-15 22:00:00|446.9|446.2|444.9|444.7|447.5|447.4|441.9|441.8|37179738
1534456800000|2018-08-16 22:00:00|443.8|443.1|441.6|441.5|446.4|446.3|437.3|437.1|24403581
1534716000000|2018-08-19 22:00:00|444.1|443.2|442|441.8|444.2|443.7|438.7|438.6|20060211
1534802400000|2018-08-20 22:00:00|440.9|440.6|445.7|445.4|448.5|448.4|440.3|440.2|20669516
1534888800000|2018-08-21 22:00:00|442.8|442.5|443.2|443.1|445.8|445.7|441.3|441.2|21469343
1534975200000|2018-08-22 22:00:00|442.6|442.5|438.7|438.5|443.9|443.7|436.8|436.7|29168238
1535061600000|2018-08-23 22:00:00|438.5|438.1|440|439.8|440.7|440.6|435.7|435.6|25935714
1535320800000|2018-08-26 22:00:00|442.4|442|438|437.8|442.4|442.2|434.9|434.8|18662977
1535407200000|2018-08-27 22:00:00|438.5|438.3|435.8|435.6|438.7|438.6|432|431.9|32782605
1535493600000|2018-08-28 22:00:00|435.6|435.3|437.9|437.7|437.9|437.8|431.2|431.1|26835975
1535580000000|2018-08-29 22:00:00|436.8|435.9|431.1|430.8|438.8|438.7|430.5|430.4|29002369
1535666400000|2018-08-30 22:00:00|430.9|430.7|426.1|425.9|431.8|431.5|425.7|425.6|35117619
1535925600000|2018-09-02 22:00:00|425.5|424.8|425.1|425|427.2|427.1|421.6|421.6|31006975
1536012000000|2018-09-03 22:00:00|427.5|427|430.3|429.9|432.6|432.5|426.7|426.2|41407836
1536098400000|2018-09-04 22:00:00|429.1|429|429.3|429|436|435.6|424.3|424.1|50315914
1536184800000|2018-09-05 22:00:00|434.8|434.2|438.3|438.1|443|442.9|432.8|432.2|69831425
1536271200000|2018-09-06 22:00:00|441.4|441.1|440.7|440.6|442.5|442.4|437.6|437.5|39234129
1536530400000|2018-09-09 22:00:00|439.8|439.2|456.5|456.3|457.2|457.1|439.5|439.2|60987627
1536616800000|2018-09-10 22:00:00|457.9|457.3|458.3|458.1|459.7|459.6|455.4|455.2|42761624
1536703200000|2018-09-11 22:00:00|457.1|456.6|456.3|456.1|457.4|457.3|450|449.9|47307610
1536789600000|2018-09-12 22:00:00|455.1|454.5|451.9|451.8|457.2|457.1|450|450|32617773
1536876000000|2018-09-13 22:00:00|454.1|453.6|452.3|452.1|456|455.9|450.2|450|20087942
1537135200000|2018-09-16 22:00:00|451.6|450.7|455.4|455.2|456.8|456.7|449.3|449.1|39112034
1537221600000|2018-09-17 22:00:00|456.3|455.9|453.8|453.5|458.5|458.3|452.2|452|39331504
1537308000000|2018-09-18 22:00:00|454.8|454.4|452.8|452.6|456.5|456.3|450.4|450.2|24362002
1537394400000|2018-09-19 22:00:00|451.6|451.1|455.5|455.3|456|455.9|449.7|449.6|35831086
1537480800000|2018-09-20 22:00:00|459.9|459.8|465.6|465.3|466.4|466.3|458.3|458|75310765
1537740000000|2018-09-23 22:00:00|463.3|463.3|456.6|456.4|465|464.5|455.3|455.2|25850278
1537826400000|2018-09-24 22:00:00|458.1|457.1|459.8|459.6|461.4|461.3|457.3|457.1|18324189
1537912800000|2018-09-25 22:00:00|459.7|459.1|462.5|462.2|463.7|463.6|458.7|458.4|16510891
1537999200000|2018-09-26 22:00:00|459.8|459.1|457.2|457|459.9|459.4|452.5|452.4|23051380
1538085600000|2018-09-27 22:00:00|449.9|449.5|442.7|442.5|449.9|449.5|434.2|433.9|53085555
1538344800000|2018-09-30 22:00:00|440.9|440.1|436.5|436.3|446.6|446.5|435.6|435.5|21092213
1538431200000|2018-10-01 22:00:00|430.9|430.4|440.7|440.4|443.6|443.5|428.8|428.6|40137172
1538517600000|2018-10-02 22:00:00|445.2|445|454.3|454|458|458|443.9|443.7|54417362
1538604000000|2018-10-03 22:00:00|450.4|450.1|445.7|445.5|451|450.8|445.1|445|29384462
1538690400000|2018-10-04 22:00:00|445.5|445.1|442|441.7|445.8|445.7|439.5|439.4|31173363
1538949600000|2018-10-07 22:00:00|438.4|437.7|437.2|437|441.8|441.7|434.6|434.5|30972523
1539036000000|2018-10-08 22:00:00|438.3|438|442.2|441.8|443.5|443.3|430.3|430.2|46719349
1539122400000|2018-10-09 22:00:00|437.6|436.9|439|438.7|443.2|443.1|436.1|436|32757674
1539208800000|2018-10-10 22:00:00|436.6|436|434.4|434|444.9|444.8|433|432.8|47865748
1539295200000|2018-10-11 22:00:00|435.5|435|427.9|427.6|436.4|436.3|426.8|426.7|36525764
1539554400000|2018-10-14 22:00:00|427.2|426.4|431.9|431.6|433.1|432.9|426.3|426.2|23680788
1539640800000|2018-10-15 22:00:00|439.3|439.1|445.9|445.5|447.4|447.3|438.9|438.5|54674470
1539727200000|2018-10-16 22:00:00|446|445.6|441.5|441.2|448.9|448.8|438|437.9|30080382
1539813600000|2018-10-17 22:00:00|439.7|438.9|437.2|436.9|445.8|445.6|436.3|436.1|29378365
1539900000000|2018-10-18 22:00:00|435.6|435.1|441.9|441.6|444.8|444.7|433.7|433.6|44593193
1540159200000|2018-10-21 22:00:00|448.9|448.3|443.5|443.2|448.9|448.7|440.2|440.1|31528715
1540245600000|2018-10-22 22:00:00|436.8|435.9|442.5|442.1|447|446.9|436.4|435.7|47999633
1540332000000|2018-10-23 22:00:00|442.4|441.2|438.7|438.5|446.6|446.4|437.5|437.4|28944186
1540418400000|2018-10-24 22:00:00|439.9|439.2|442.7|442.5|443.4|443.2|434.9|434.7|27992949
1540504800000|2018-10-25 22:00:00|439.6|439.1|435|434.5|439.8|439.5|431.1|431|47103818
1540767600000|2018-10-28 23:00:00|440|439.4|441.3|441.1|444.9|444.8|438.8|438.6|39265430
1540854000000|2018-10-29 23:00:00|441.7|441.2|439.1|438.8|444.3|444.1|436.4|436.3|26908170
1540940400000|2018-10-30 23:00:00|441.5|440.9|434.6|434.4|442.9|442.8|432.4|432.3|28042851
1541026800000|2018-10-31 23:00:00|434|433.2|436.2|436|441.3|441.2|433.2|432.8|32186728
1541113200000|2018-11-01 23:00:00|440.5|440.1|441.7|441.6|442.8|442.7|438.6|438.5|40204071
1541372400000|2018-11-04 23:00:00|441.6|440.7|443.7|443.4|444|443.9|439.8|439.7|24450253
1541458800000|2018-11-05 23:00:00|444.8|443.8|443.3|443.1|445|444.8|439.2|439.1|29716135
1541545200000|2018-11-06 23:00:00|443.8|443.4|449.2|449|450.7|450.5|443.4|443.2|35330384
1541631600000|2018-11-07 23:00:00|450.5|450|446.8|446.6|451.1|450.9|445|444.9|27170497
1541718000000|2018-11-08 23:00:00|446.4|446.1|448.1|448|448.8|448.7|442.6|442.4|32391856
1541977200000|2018-11-11 23:00:00|449.6|448.6|445.1|444.8|449.6|448.9|443.8|443.7|29416085
1542063600000|2018-11-12 23:00:00|447|446.4|447.2|447|448.9|448.9|443.9|443.8|28056073
1542150000000|2018-11-13 23:00:00|445.6|445.1|449.1|448.9|452.6|452.4|441.7|441.6|36938781
1542236400000|2018-11-14 23:00:00|452.6|451.5|445.1|445|454.3|454.2|443.3|443.2|32072434
1542322800000|2018-11-15 23:00:00|449.2|448.9|451.5|451.4|453|452.9|445.7|445.6|36876122
1542582000000|2018-11-18 23:00:00|453|452.6|457.1|456.7|459.4|459.3|453|452.6|33519252
1542668400000|2018-11-19 23:00:00|461.8|461|460.4|460.1|469.6|469.5|460.2|460|69022039
1542754800000|2018-11-20 23:00:00|465.2|465|467.1|466.9|471.7|471.6|464.9|463.4|49763855
1542841200000|2018-11-21 23:00:00|465.9|465.5|466.8|466.5|470.8|470.7|462|461.7|28354010
1542927600000|2018-11-22 23:00:00|467.7|467.1|471.1|470.9|471.2|471.1|466.9|466.3|31141882
1543186800000|2018-11-25 23:00:00|476.8|475.2|476.9|476.8|483.5|483.4|475.2|474.5|48332931
1543273200000|2018-11-26 23:00:00|477.6|477.2|476.5|476.1|480.6|480.5|474.6|474.4|30548768
1543359600000|2018-11-27 23:00:00|479.1|477.7|477.2|477|479.8|479.6|474.4|474.3|42812431
1543446000000|2018-11-28 23:00:00|480.8|480.7|476.1|475.9|482.1|481.8|473.1|473.1|31362889
1543532400000|2018-11-29 23:00:00|477|476.2|478.5|478.2|481.9|481.9|474.7|474.6|32950547
1543791600000|2018-12-02 23:00:00|486.5|485.7|481.8|481.5|487|486.6|478.6|478.5|32319384
1543878000000|2018-12-03 23:00:00|482.4|481.4|479.3|479|483.4|483.3|478|477.8|29536436
1543964400000|2018-12-04 23:00:00|476.6|476.5|483.6|483.4|486|485.8|474.3|474.1|33758053
1544050800000|2018-12-05 23:00:00|481.9|480.9|471.3|470.9|484.8|484.7|470.6|470.5|44446696
1544137200000|2018-12-06 23:00:00|475.6|475.2|477.1|476.8|478.9|478.8|475.2|475|34639848
1544396400000|2018-12-09 23:00:00|476.1|475.2|474.3|473.8|481.5|481.4|472.9|472.7|34480615
1544482800000|2018-12-10 23:00:00|477.3|476.9|483.2|482.9|485.8|485.7|474.5|474.4|44872340
1544569200000|2018-12-11 23:00:00|483.7|482.7|494.8|494.6|496.8|496.8|483.5|482.7|58041411
1544655600000|2018-12-12 23:00:00|496|495.2|501.4|501|504.6|504.4|495.6|495.1|53797082
1544742000000|2018-12-13 23:00:00|500.2|499.4|501.8|501.6|504|503.8|498.8|498.7|35222203
1545001200000|2018-12-16 23:00:00|500.4|499.8|503.4|503.2|508|508|499.3|499|49095801
1545087600000|2018-12-17 23:00:00|503|502.4|501|500.6|505|504.8|497.6|497.5|53659270
1545174000000|2018-12-18 23:00:00|503.4|502.8|512.6|512|512.6|512.4|503.2|502.8|63212930
1545260400000|2018-12-19 23:00:00|508.8|508|514|513.8|514.4|514.2|504.4|504.2|61161072
1545346800000|2018-12-20 23:00:00|511.4|510.8|517.2|517|519|518.8|508.2|508|60242965
1545865200000|2018-12-26 23:00:00|514.8|514|502.8|502.4|514.8|514|498.3|498.1|50191252
1545951600000|2018-12-27 23:00:00|507.6|506.6|503.4|503|509.4|509.2|503|502.8|32901823
1546383600000|2019-01-01 23:00:00|499.6|498.7|507.8|507.4|509.2|509.2|498.6|498.4|26438139
1546470000000|2019-01-02 23:00:00|507.2|506.4|510.4|510|512.8|512.6|503.8|503.6|33089196
1546556400000|2019-01-03 23:00:00|512.4|511.6|516|515.6|517.4|517.2|510.4|510|30189750
1546815600000|2019-01-06 23:00:00|518|517.2|515.8|515.4|518|517.6|514|513.2|26705165
1546902000000|2019-01-07 23:00:00|517.6|517|518.6|518.2|521.8|521.6|516.2|516|38631468
1546988400000|2019-01-08 23:00:00|521|520|518.2|517.8|522.8|522.8|517.2|517.2|36013472
1547074800000|2019-01-09 23:00:00|516.4|516|523.8|523.4|524.8|524.6|516.2|515.8|48495240
1547161200000|2019-01-10 23:00:00|525.8|525.2|519.4|519|528.8|528.4|518|517.8|59395216
1547420400000|2019-01-13 23:00:00|519.2|518.6|521.6|521.2|523|522.6|515.4|515.4|50846491
1547506800000|2019-01-14 23:00:00|523.6|523.2|520.6|520.2|525.6|525.4|517|516.8|39687167
1547593200000|2019-01-15 23:00:00|522.2|522|519|519|523|523|518.6|518.4|70370353
1547679600000|2019-01-16 23:00:00|521|520.8|525.2|525|525.6|525.4|519.4|519.2|49029337
1547766000000|2019-01-17 23:00:00|527|526.2|531.4|531.2|531.6|531.2|526.4|526.2|55286813
1548025200000|2019-01-20 23:00:00|519.4|518.4|517.6|517.4|519.6|519|515.8|515.6|36800000
1548111600000|2019-01-21 23:00:00|516.8|516|517.4|517.2|519.6|519.4|516.6|516|44582437
1548198000000|2019-01-22 23:00:00|517.2|517|513.8|513.4|519|518.8|512.8|512.6|39493980
1548284400000|2019-01-23 23:00:00|513|512.6|517.4|517.2|519.8|519.6|513|512.6|42620167
1548370800000|2019-01-24 23:00:00|519.6|519.2|519.6|519.2|521.6|521.4|518.4|518.2|42039725
1548630000000|2019-01-27 23:00:00|520|519.4|516.2|516|520.4|520|516|515.8|33523510
1548716400000|2019-01-28 23:00:00|518.4|518|523.6|523.4|525.8|525.6|518|518|47913564
1548802800000|2019-01-29 23:00:00|523.4|523|522.4|522|524.6|524.6|521|520.8|37896547
1548889200000|2019-01-30 23:00:00|524.8|523.8|525.8|525.4|528.4|528.2|521.6|521.4|29501350
1548975600000|2019-01-31 23:00:00|527.6|527.2|516.2|516|528.4|528.2|512.4|512.2|48996892
1549234800000|2019-02-03 23:00:00|516.8|515.8|516.6|516.4|517.6|517.6|513.6|513.4|8188308
1549321200000|2019-02-04 23:00:00|519.2|519|517.2|516.8|519.2|519|513.2|513|13633916
1549407600000|2019-02-05 23:00:00|517.4|516.6|516.4|516.2|519.8|519.6|515.6|515.4|26898824
1549494000000|2019-02-06 23:00:00|514.8|514|514.8|514.6|517|516.8|510.6|510.4|10979263
1549580400000|2019-02-07 23:00:00|515.4|514.8|510.2|510|518|517.6|508.4|508.2|13410685
1549839600000|2019-02-10 23:00:00|509.8|509.4|514.4|514.4|517|516.8|509.4|509|12883696
1549926000000|2019-02-11 23:00:00|517.6|517.2|521|521|522|521.8|516|515.6|12766433
1550012400000|2019-02-12 23:00:00|521.2|521.2|520.6|520.2|521.6|521.2|517|516.6|15646772
1550098800000|2019-02-13 23:00:00|523|522|522.8|522.2|524.8|524.6|519.4|519.2|12976876
1550185200000|2019-02-14 23:00:00|521.6|521.2|524.2|523.6|525.4|525.2|517.6|517.4|19794866
1550444400000|2019-02-17 23:00:00|523.2|523|524.2|524|526.6|526.4|522|521.8|8015682
1550530800000|2019-02-18 23:00:00|524|523.6|523.4|522.6|524.6|524.4|519.4|519.2|12222128
1550617200000|2019-02-19 23:00:00|524|523.4|523|522.4|526|525.6|521.4|521.2|7788441
1550703600000|2019-02-20 23:00:00|524|523.6|525.4|525|527|526.8|521.2|521|11563602
1550790000000|2019-02-21 23:00:00|525|524.6|527.6|527|527.6|527.2|523.2|522.8|13852722
1551049200000|2019-02-24 23:00:00|528|527.8|528.2|527.4|531.4|531.2|525.6|525.4|10662514
1551135600000|2019-02-25 23:00:00|527|526.8|532.8|532.2|532.8|532.4|527|526.6|18213130
1551222000000|2019-02-26 23:00:00|532.2|531.4|528.8|528.6|533|532.8|528.4|528.2|12618898
1551308400000|2019-02-27 23:00:00|529.2|528.2|531.6|531.4|531.6|531.4|527.4|527.2|8441189
1551394800000|2019-02-28 23:00:00|532.4|532.2|532.4|531.6|533.6|533.4|529.6|529.4|12633124
1551654000000|2019-03-03 23:00:00|532.6|532.4|529.8|529.4|533|532.6|528.2|528|10318198
1551740400000|2019-03-04 23:00:00|530.4|530|533.6|533.4|535.4|535.2|529.4|529.2|9990842
1551826800000|2019-03-05 23:00:00|534.6|534.2|538.4|538.2|541.2|540.8|534.4|534.2|15083580
1551913200000|2019-03-06 23:00:00|539.8|539.6|550.8|550.2|551.4|551.4|539.8|539.4|25880202
1551999600000|2019-03-07 23:00:00|549.4|548.6|549.6|548.8|553.4|553|548|547.8|16944520
1552258800000|2019-03-10 23:00:00|550.6|550|546.4|545.8|551|550.8|543.2|543|17813522
1552345200000|2019-03-11 23:00:00|547.2|546.8|551|550.8|551.4|551.2|544.4|544.2|17623412
1552431600000|2019-03-12 23:00:00|549.6|549.2|548.8|548|553.4|553.2|547|546.8|39828603
1552518000000|2019-03-13 23:00:00|549|548.4|550.4|550.2|550.8|550.4|546.4|546.2|19738738
1552604400000|2019-03-14 23:00:00|551.6|550.8|545.2|544.4|556.2|556|545|544.4|17747954
1552863600000|2019-03-17 23:00:00|546.8|545.8|549.2|549|549.6|549.4|544|543.6|32333734
1552950000000|2019-03-18 23:00:00|550.2|550|552.8|552|554.4|554.2|549|548.8|24475012
1553036400000|2019-03-19 23:00:00|551.2|551|556.4|555.6|557.4|557.2|551.2|550.8|40150526
1553122800000|2019-03-20 23:00:00|557|555.2|559.6|559.2|560|559.8|556.2|555.2|26874360
1553209200000|2019-03-21 23:00:00|559.8|559.4|561.4|561.2|563|562.8|555.2|555|57703582
1553468400000|2019-03-24 23:00:00|563.2|563|562.8|562.6|570|569.8|561|560.8|38503408
1553554800000|2019-03-25 23:00:00|565|563.8|570|569.8|572|571.8|561.6|561.2|38018973
1553641200000|2019-03-26 23:00:00|572.8|571.8|570.8|570.2|573|572.8|563.4|563.2|52713710
1553727600000|2019-03-27 23:00:00|571|570|569|568.4|572|571.6|566|565.8|24682406
1553814000000|2019-03-28 23:00:00|570.2|570|570|570|571.4|571.2|566.2|566|34359310
1554069600000|2019-03-31 22:00:00|571.4|571.1|566.5|566.1|571.6|571.1|563|562.8|26085829
1554156000000|2019-04-01 22:00:00|566.8|565.9|566.6|566.1|568|567.9|564.6|564.5|17918823
1554242400000|2019-04-02 22:00:00|568.6|568|569.9|569.7|570|569.8|564.5|564.4|21388374
1554328800000|2019-04-03 22:00:00|570.7|570.3|570.8|570.8|573.6|573.5|568|567.9|26894357
1554415200000|2019-04-04 22:00:00|570.7|570.1|569.1|568.9|570.7|570.3|566.2|566.1|33619411
1554674400000|2019-04-07 22:00:00|569.8|569.4|568.8|568.5|571.5|571.4|568.2|568.2|25343097
1554760800000|2019-04-08 22:00:00|569.3|568.6|566.1|566|571.3|571.2|563.3|563.2|32924187
1554847200000|2019-04-09 22:00:00|566|565.1|567.1|566.7|569.7|569.6|563.7|563.4|29503885
1554933600000|2019-04-10 22:00:00|567.9|567.3|566|565.5|568.3|568|561|560.9|26673877
1555020000000|2019-04-11 22:00:00|564.1|563.8|560.3|560.2|566.3|566.1|559.4|559.3|36168164
1555279200000|2019-04-14 22:00:00|561.3|561|558.9|558.4|563|562.8|557.6|557.5|27972818
1555365600000|2019-04-15 22:00:00|559.3|558.7|549.1|548.7|560.1|559.8|547|546.9|35496206
1555452000000|2019-04-16 22:00:00|546.9|546.5|550.9|550.7|551.5|551.4|542|541.6|43423767
1555538400000|2019-04-17 22:00:00|551.9|551.6|552.9|552.4|554|553.9|548.9|548.8|29299296
1555970400000|2019-04-22 22:00:00|551.9|551.4|553.3|552.9|553.4|553.3|548.4|548.4|22586176
1556056800000|2019-04-23 22:00:00|552|551.4|550.4|550|552|551.5|546.5|546.4|22379921
1556143200000|2019-04-24 22:00:00|550.3|549.9|554.8|554.6|555.6|555.5|550.3|549.9|18534434
1556229600000|2019-04-25 22:00:00|555.1|554.8|558.7|558.6|559.9|559.8|551.2|551|23506151
1557093600000|2019-05-05 22:00:00|553.9|553.1|557.9|557.7|558.4|558.3|550.4|550.3|17823962
1557180000000|2019-05-06 22:00:00|558.8|558.1|561.8|561.4|564.4|564.2|558.8|558.1|41393327
1557266400000|2019-05-07 22:00:00|562.4|561.3|557|556.7|564|563.6|552.9|552.7|34869183
1557352800000|2019-05-08 22:00:00|559.4|558.7|551.2|551.1|559.9|559.3|550.5|550.4|31343681
1557439200000|2019-05-09 22:00:00|554.4|553.7|557.5|557|558|558|551.7|551.6|50524342
1557698400000|2019-05-12 22:00:00|558.6|558.3|551.8|551.4|559.5|559.3|548.4|548.2|32734258
1557784800000|2019-05-13 22:00:00|552.7|552.1|556.2|555.8|556.2|556|549.1|549|42209980
1557871200000|2019-05-14 22:00:00|555.2|555|556.3|555.9|559.8|559.7|551|550.9|44017944
1557957600000|2019-05-15 22:00:00|557.5|557.1|560|559.6|560.8|560.7|554.9|554.8|30166468
1558044000000|2019-05-16 22:00:00|562.1|561.5|562|561.7|566.3|566.2|558.2|558.1|37583240
1558303200000|2019-05-19 22:00:00|563.7|563.2|568.4|568.3|571.9|571.8|563.7|563.2|44779882
1558389600000|2019-05-20 22:00:00|570.7|570|576.3|576|579.6|579.5|568.1|567.6|57970436
1558476000000|2019-05-21 22:00:00|576|575.1|577.3|576.9|578.8|578.8|573.1|573|35890693
1558562400000|2019-05-22 22:00:00|575.2|574.6|568.5|567.9|577.6|577.5|566.7|566.6|39912226
1558648800000|2019-05-23 22:00:00|569.9|569.3|579.2|579.1|579.6|579.5|568.4|568.1|34959362
1558908000000|2019-05-26 22:00:00|578.5|578.1|575.6|575.2|582.4|582.2|573.8|573.2|25260518
1558994400000|2019-05-27 22:00:00|576.8|576.6|575|574.5|577.4|577.1|571|570.9|39246519
1559080800000|2019-05-28 22:00:00|571.1|570.8|563.7|563.5|571.7|571.5|562|561.9|28753797
1559167200000|2019-05-29 22:00:00|563.3|562.8|555.3|554.9|565.6|565.4|552.6|552.5|36729757
1559253600000|2019-05-30 22:00:00|553.9|553.3|557|556.4|557.4|557.3|547.6|547.5|33273703
1559512800000|2019-06-02 22:00:00|556|555.6|561.3|560.9|563.1|563|554.4|554.3|28701945
1559599200000|2019-06-03 22:00:00|562.6|561.5|570.7|570.3|572.1|572|560.7|560.3|41500360
1559685600000|2019-06-04 22:00:00|573.7|573.4|573.9|573.5|577.7|577.6|567.9|567.8|36771367
1559772000000|2019-06-05 22:00:00|577.4|576.8|580.7|580.6|584.7|584.6|574.6|574.4|38964194
1559858400000|2019-06-06 22:00:00|580.8|580.3|589.8|589.4|593.9|593.8|579.6|579.1|40149048
1560117600000|2019-06-09 22:00:00|589.4|589.1|582.4|582|589.4|589.2|580.1|580|17347350
1560204000000|2019-06-10 22:00:00|582|581.1|585|584.6|587.3|587.2|580.5|580.2|29570482
1560290400000|2019-06-11 22:00:00|584.9|584.3|590.4|590.3|591.3|591.3|582.8|582.7|37228477
1560376800000|2019-06-12 22:00:00|591.8|591|598.1|597.8|599.8|599.7|590.9|590.5|43473150
1560463200000|2019-06-13 22:00:00|598.4|598.2|606.9|606.5|607.5|607.4|598|597.5|33873091
1560722400000|2019-06-16 22:00:00|607.8|606.7|608.6|608.2|609.2|609.1|605.3|605.2|38414819
1560808800000|2019-06-17 22:00:00|609.2|608.5|624.3|624.1|633.8|633.7|607.2|607|107106525
1560895200000|2019-06-18 22:00:00|622.5|622|615.4|615|622.5|622.3|612.8|612.7|42951341
1560981600000|2019-06-19 22:00:00|622.7|622.1|619.3|618.9|625.6|625.4|616.2|616|48336047
1561068000000|2019-06-20 22:00:00|618.8|618|621.4|621.2|623.7|623.6|617.2|617.1|43433960
1561327200000|2019-06-23 22:00:00|621.8|621.4|623|622.6|626.5|626.4|618.9|618.8|26936906
1561413600000|2019-06-24 22:00:00|622.4|622|621.7|621.4|625.8|625.7|619|618.9|23482264
1561500000000|2019-06-25 22:00:00|619.9|619.2|609.6|609.5|619.9|619.2|608.3|608.2|30618604
1561586400000|2019-06-26 22:00:00|608.4|607.7|608.1|607.7|610.7|610.6|603|602.9|23829281
1561672800000|2019-06-27 22:00:00|609|608.4|614.8|614.3|615.7|615.6|604.7|604.5|28501702
1561932000000|2019-06-30 22:00:00|618.7|617.8|613.9|613.3|618.7|617.8|605.7|605.6|29838321
1562018400000|2019-07-01 22:00:00|613.5|612.8|625.6|625.2|626.6|626.6|612.8|612.2|34847704
1562104800000|2019-07-02 22:00:00|629.4|628.7|639.5|639.3|641.3|641.2|628.8|628.7|53315837
1562191200000|2019-07-03 22:00:00|640.8|640.7|643.5|643|645.4|645.3|637.1|637|27964136
1562277600000|2019-07-04 22:00:00|644|643.4|640.9|640.5|648.5|648.4|637.7|637.6|36353187
1562536800000|2019-07-07 22:00:00|641|640|640|640|643.4|643.3|637|637|9428354
1562623200000|2019-07-08 22:00:00|641.5|641|643.6|643.1|646.8|646.6|639|639|13928639
1562709600000|2019-07-09 22:00:00|639.6|639|643.4|643.2|647.4|647.2|637|637|17486128
1562796000000|2019-07-10 22:00:00|646.6|645.4|650.1|649.7|653.6|653.5|645.6|645.4|20452011
1562882400000|2019-07-11 22:00:00|651.9|651.4|646.9|646.6|651.9|651.4|644.5|644.4|10622799
1563141600000|2019-07-14 22:00:00|646.6|646|649.9|649.6|652|651.9|645.9|645.2|17962045
1563228000000|2019-07-15 22:00:00|648|647.5|646.1|645.8|649.3|649.2|643.2|643|19130862
1563314400000|2019-07-16 22:00:00|647.7|646.6|650.4|650.2|655.2|654.9|646|645.7|17602553
1563400800000|2019-07-17 22:00:00|649.6|649|657.5|657.2|662.4|662.2|649.2|648.8|21679932
1563487200000|2019-07-18 22:00:00|657.4|657|630.4|630.3|658.7|658.5|629.8|629.6|37443572
1563746400000|2019-07-21 22:00:00|622|620.8|626.1|625.9|626.2|626|615.8|615.6|20487627
1563832800000|2019-07-22 22:00:00|629.5|628.4|626.6|626.4|629.9|629.4|621.5|621.3|14652245
1563919200000|2019-07-23 22:00:00|626.8|625.5|632.5|632.3|634.2|634.1|625.7|625.3|18608908
1564005600000|2019-07-24 22:00:00|633.3|633|625.6|625.3|642.2|641.9|621.8|621.5|20913246
1564092000000|2019-07-25 22:00:00|627.5|625.7|623|622.4|627.5|627.2|620.1|620|14526072
1564351200000|2019-07-28 22:00:00|621.9|620.7|625.5|625.2|627.4|627.3|619.5|619.3|11271508
1564437600000|2019-07-29 22:00:00|626.4|625.1|618|617.6|626.4|625.1|614.8|614.5|17127169
1564524000000|2019-07-30 22:00:00|616.6|615.1|618|617.6|618.7|618.4|610.9|610.4|14721670
1564610400000|2019-07-31 22:00:00|615.8|615|623.8|623.6|625|624.8|614.3|613.2|16178080
1564696800000|2019-08-01 22:00:00|618|615.9|623.5|623.1|627.9|627.8|613.4|613|30923371
1564956000000|2019-08-04 22:00:00|619.7|619.1|612|611.7|624.8|624|608.6|608.4|18044851
1565042400000|2019-08-05 22:00:00|612.3|610.7|614.4|614|618.7|618.6|610.4|610.2|20424644
1565128800000|2019-08-06 22:00:00|613|612|614.5|614.3|618.4|618.3|609.9|609.5|18662637
1565215200000|2019-08-07 22:00:00|617.7|617.2|612.9|612.6|618.9|618.7|610.8|610.6|28719395
1565301600000|2019-08-08 22:00:00|609.9|608.1|602.3|601.9|609.9|608.6|600.1|599.9|19408016
1565560800000|2019-08-11 22:00:00|603.8|603.1|608.6|608.3|612.8|612.3|599.8|599.6|13964247
1565647200000|2019-08-12 22:00:00|605.7|603.8|608|607.7|609.4|609.2|601|600.7|22076843
1565733600000|2019-08-13 22:00:00|608.8|607.9|600.2|599.9|611.5|611.3|595.7|595.6|17558649
1565906400000|2019-08-15 22:00:00|607.9|607.1|627.1|626.8|627.8|627.6|604.2|603.8|26585392
1566165600000|2019-08-18 22:00:00|628.9|628.5|634.7|634.4|635.4|635.3|626.2|626.1|15153146
1566252000000|2019-08-19 22:00:00|637.3|636.6|625.9|625.5|638.4|637.6|623.1|622.8|15527291
1566338400000|2019-08-20 22:00:00|626.2|625.1|630.6|630.3|633.6|633.5|625.9|625.1|11950967
1566424800000|2019-08-21 22:00:00|632|631.7|628.7|628.4|640.8|640.6|628.4|628.1|15108352
1566511200000|2019-08-22 22:00:00|632.8|632|625.9|625.2|634|633.8|623.8|623.5|15036191
1566770400000|2019-08-25 22:00:00|623.9|622.7|632.9|632.6|633.1|633|622.3|622|11652431
1566856800000|2019-08-26 22:00:00|635.2|634.3|647.8|647.5|648.8|648.6|634.6|634.3|21634879
1566943200000|2019-08-27 22:00:00|649.8|649.1|650.1|650|653.5|653.3|644.6|644.4|61113827
1567029600000|2019-08-28 22:00:00|650.7|650.2|662.2|661.8|664.2|664.1|650.6|650|23643766
1567116000000|2019-08-29 22:00:00|661.8|660.6|660.3|660|670.8|670.5|659|658.9|19460921
1567375200000|2019-09-01 22:00:00|659.7|659|666.6|666.3|667.9|667.8|659.7|659|11604184
1567461600000|2019-09-02 22:00:00|664.5|662.1|665.9|665.5|668.4|668.3|660.4|660.2|16538595
1567548000000|2019-09-03 22:00:00|672.6|672.1|675.2|674.9|676.4|676.3|671.5|671.3|20220999
1567634400000|2019-09-04 22:00:00|675.5|675|665.7|665.6|676|675.7|663.5|663.2|18342175
1567720800000|2019-09-05 22:00:00|667.6|667.1|663.2|662.9|668.4|668.2|656.9|656.8|19077280
1567980000000|2019-09-08 22:00:00|661.9|661|652.8|652.7|662.9|662.7|649.1|649|16399955
1568066400000|2019-09-09 22:00:00|652.1|651.6|650.8|650.5|652.3|652.2|645.9|645.6|17011745
1568152800000|2019-09-10 22:00:00|650.9|650|646.2|645.9|651|650.2|641.6|641.5|22259726
1568239200000|2019-09-11 22:00:00|649.5|648.1|662.3|662|667.4|667.2|646.8|646.2|29056088
1568325600000|2019-09-12 22:00:00|659.7|658.3|659.3|659.1|663|662.7|653.5|653.2|17182870
1568584800000|2019-09-15 22:00:00|656.2|655.1|652.4|652.2|657.8|657.4|649.4|649.2|17771616
1568671200000|2019-09-16 22:00:00|650.4|649.6|651.4|651.1|656.7|656.5|648.1|648|14671738
1568757600000|2019-09-17 22:00:00|651.6|651|667.2|667|667.2|667.1|650.9|650.5|15425905
1568844000000|2019-09-18 22:00:00|667.1|666.1|665|664.7|668.1|668|659.4|659.2|15261651
1568930400000|2019-09-19 22:00:00|668.6|667.5|672.3|672.1|675.3|675.2|663.3|663.2|37993360
1569189600000|2019-09-22 22:00:00|664.9|664|666|665.9|669.5|669.3|661.5|661.1|20366711
1569276000000|2019-09-23 22:00:00|668.4|668|676|675.8|677.9|677.8|665.5|665|21273943
1569362400000|2019-09-24 22:00:00|674.8|673.6|671.7|671.3|677.5|677.4|669.3|669.2|17490275
1569448800000|2019-09-25 22:00:00|673.7|673|685.3|685|685.7|685.6|672.2|672.1|19041116
1569535200000|2019-09-26 22:00:00|686.5|685.2|677.6|677.4|688|687.9|673.5|673.4|15934704
1569794400000|2019-09-29 22:00:00|677.9|677.1|687.3|687|687.5|687.3|674.2|674.1|15592770
1569880800000|2019-09-30 22:00:00|687.6|686.6|683.8|683.5|690.9|690.5|680.6|680.3|16113674
1569967200000|2019-10-01 22:00:00|682.5|681.7|667.7|667.4|683|682.6|667|666.9|20687836
1570053600000|2019-10-02 22:00:00|667|666|664.2|663.8|671.8|671.7|661.8|661.6|18561210
1570140000000|2019-10-03 22:00:00|663.9|663.4|675.2|674.8|678.3|678.2|658.4|658|17878515
1570399200000|2019-10-06 22:00:00|677.9|676.9|683.9|683.4|683.9|683.7|675.8|675.6|14928748
1570485600000|2019-10-07 22:00:00|684.3|683.9|679.2|678.8|687.9|687.7|678.3|678.1|12452871
1570572000000|2019-10-08 22:00:00|678|677.2|680.9|680.6|685|684.8|675.4|675.2|13936570
1570658400000|2019-10-09 22:00:00|682|681.2|677|676.7|682|681.3|672.4|672.3|15430952
1570744800000|2019-10-10 22:00:00|678.1|678|678.9|678.6|679.2|679|670.7|670.4|18598733
1571004000000|2019-10-13 22:00:00|679.6|678.7|680.3|679.9|683.3|683.2|676.3|676.2|11582311
1571090400000|2019-10-14 22:00:00|682.7|681.7|685.4|684.9|686.9|686.7|681.5|681.2|18475442
1571176800000|2019-10-15 22:00:00|685.5|684.4|682.8|682.6|686.4|685.8|679.5|679.3|17772702
1571263200000|2019-10-16 22:00:00|680.4|679.9|678.9|678.6|685|684.8|676.6|676.5|16900685
1571349600000|2019-10-17 22:00:00|681.3|679.8|678.5|678.1|682.3|682.1|672.1|671.9|14116389
1571608800000|2019-10-20 22:00:00|678.8|676.9|682.5|682.1|683|682.8|669.2|669|16936794
1571695200000|2019-10-21 22:00:00|682.2|681.4|685.1|684.7|685.4|685.3|674.8|674.5|15714481
1571781600000|2019-10-22 22:00:00|684.4|683.9|675|674.7|685.5|685|672.2|672|17674324
1571868000000|2019-10-23 22:00:00|674.9|674.5|685.4|685.3|686.3|686.1|674|673.6|17906161
1571954400000|2019-10-24 22:00:00|686|685.6|686.1|685.8|687.8|687.7|682.8|682.2|10667741
1572217200000|2019-10-27 23:00:00|685.8|685.1|688|687.6|689.5|689.4|682.6|682.5|11460350
1572303600000|2019-10-28 23:00:00|686.3|685.7|686.1|686|688.8|688.6|682.7|682.6|14812211
1572390000000|2019-10-29 23:00:00|686.9|686.1|689.4|689.2|689.5|689.4|683.2|683.1|12907688
1572476400000|2019-10-30 23:00:00|690|689.7|697.1|696.9|698.6|698.5|690|689.1|15530441
1572562800000|2019-10-31 23:00:00|696.8|696|691.4|691.2|698.4|698.2|691.4|691|9918436
1572822000000|2019-11-03 23:00:00|693.1|692.1|695.6|695.3|697.5|697.4|689|688.9|17117115
1572908400000|2019-11-04 23:00:00|696.2|695.7|691.1|691|696.2|695.7|689.7|689.5|16072443
1572994800000|2019-11-05 23:00:00|689.3|689|690.2|690|690.9|690.8|682.1|682|18355515
1573081200000|2019-11-06 23:00:00|691.1|690.4|675.9|675.6|691.3|690.4|674|673.8|25184492
1573167600000|2019-11-07 23:00:00|676.3|675.8|686|685.8|687.7|687.5|673.8|673.1|19196639
1573426800000|2019-11-10 23:00:00|684.9|683.7|688.1|687.6|692|691.9|682.6|682.4|15079508
1573513200000|2019-11-11 23:00:00|687|686|700.2|699.9|701|700.9|684.7|684.2|22890210
1573599600000|2019-11-12 23:00:00|697.9|697.3|693.5|693.2|699.2|698.4|687.7|687.6|23378646
1573686000000|2019-11-13 23:00:00|694.5|694|689|688.7|700|699.7|688.4|688.2|15055866
1573772400000|2019-11-14 23:00:00|690.8|689.5|685.6|685.4|691.4|691.1|682.3|682.2|15804109
1574031600000|2019-11-17 23:00:00|686.8|686.2|687.4|687.2|690.2|690|680.9|680.7|14378987
1574118000000|2019-11-18 23:00:00|691|690.1|683.8|683.4|696.8|696.7|682.4|682.3|15105019
1574204400000|2019-11-19 23:00:00|681.9|681.4|682.8|682.4|687.6|687.4|678.8|678.5|12515502
1574290800000|2019-11-20 23:00:00|681.1|680|678.8|678.4|683.9|683.8|675.5|675.4|16474629
1574377200000|2019-11-21 23:00:00|677.4|676.8|675|674.7|678.9|678.2|673.3|673.2|17386977
1574636400000|2019-11-24 23:00:00|||||||||1206
1574722800000|2019-11-25 23:00:00|685.8|685.2|689.7|689.4|691|690.9|673.9|673.8|34261985
1574809200000|2019-11-26 23:00:00|691.5|690.4|689.5|689.1|694.2|694|686.8|686.7|17716020
1574895600000|2019-11-27 23:00:00|687.7|687|686.1|685.9|691.3|691.1|682.8|682.7|11189591
1574982000000|2019-11-28 23:00:00|686.4|685.5|687.6|687.3|691.5|691.2|684|683.9|10597617
1575241200000|2019-12-01 23:00:00|685.6|685.2|662.1|662|688.2|687.9|659.8|659.6|11654415
1575327600000|2019-12-02 23:00:00|662.8|661.6|666.8|666.4|669.7|669.4|661.6|661.5|9230017
1575414000000|2019-12-03 23:00:00|667.7|666.1|672.3|672|673.5|673.3|665|664.7|6037103
1575500400000|2019-12-04 23:00:00|673|672.3|672.4|672.2|676.3|676.2|669.7|669.5|4298440
1575586800000|2019-12-05 23:00:00|672.2|671.9|677.1|676.7|677.3|677.2|669.6|669.5|4885765
1575846000000|2019-12-08 23:00:00|679|678.1|667.2|667|679.5|679.2|664.1|664|10200871
1575932400000|2019-12-09 23:00:00|666|665.3|674.1|674|675.8|675.7|664.5|664.3|8671585
1576018800000|2019-12-10 23:00:00|673.6|673.2|683.6|683.4|683.9|683.7|671.9|671.3|6355155
1576105200000|2019-12-11 23:00:00|682.8|681.9|686.4|686.2|689.9|689.8|681.9|681.4|6626786
1576191600000|2019-12-12 23:00:00|689.8|689.1|690.3|690|693.4|693.3|683.9|683.6|8024499
1576450800000|2019-12-15 23:00:00|693.9|693.2|693.9|693.5|696.8|696.5|692|691.6|10420369
1576537200000|2019-12-16 23:00:00|694.8|694.2|701.3|701.1|703.9|703.7|693.6|693.2|18444652
1576623600000|2019-12-17 23:00:00|702|701.3|701.8|701.5|708.2|708|699.5|699.3|7428723
1576710000000|2019-12-18 23:00:00|699.4|698.9|696.4|696.1|705.8|705.6|695|694.8|12880537
1576796400000|2019-12-19 23:00:00|707.8|703.7|718|717.7|719|718.9|704.7|703.7|15135103
1577055600000|2019-12-22 23:00:00|717.7|717.4|718.9|718.7|719.7|719.5|714.2|714|4105389
1577401200000|2019-12-26 23:00:00|717.9|717.6|715.9|715.7|719|718.8|713.3|713.2|4126674
1577660400000|2019-12-29 23:00:00|714.6|714|708.1|707.9|715.7|715.2|707.4|707.3|4228787
1577919600000|2020-01-01 23:00:00|716.5|715.2|722|721.9|722.2|722.1|709.7|708.4|5642226
1578006000000|2020-01-02 23:00:00|720.1|719.3|721.7|721.3|723.5|723.4|711.4|711.2|9264977
1578265200000|2020-01-05 23:00:00|720.3|719.8|722.4|722.1|724.9|724.7|715.5|715.2|25571768
1578351600000|2020-01-06 23:00:00|723.9|723.4|722.8|722.8|724.6|724.5|720.2|720.1|31761526
1578438000000|2020-01-07 23:00:00|723.5|723.1|727.6|727.1|730.8|730.7|721|720.9|28498879
1578524400000|2020-01-08 23:00:00|730.6|729.8|730.9|730.7|732.3|732.1|728.5|728|28924173
1578610800000|2020-01-09 23:00:00|731.9|731.4|743|742.7|747.4|747.2|731.6|731|35288238
1578870000000|2020-01-12 23:00:00|743.7|743|738.4|738.1|745.1|745|737.7|737.4|27458109
1578956400000|2020-01-13 23:00:00|741|740|739.4|739.2|742|741.8|732.3|732|22732810
1579042800000|2020-01-14 23:00:00|740.9|740.2|741.7|741.4|743.7|743.6|735.6|735.4|21424923
1579129200000|2020-01-15 23:00:00|746|745.1|757.8|757.6|758|757.8|744.4|744.2|35921849
1579215600000|2020-01-16 23:00:00|763.9|763.1|770.3|769.8|772.6|772.5|761.7|761.6|39542431
1579474800000|2020-01-19 23:00:00|758.9|758.1|762.8|762.5|765.2|765|756.7|756.6|26834531
1579561200000|2020-01-20 23:00:00|762.7|762|760.5|760.3|762.7|762.3|750.2|750|37525303
1579647600000|2020-01-21 23:00:00|762.5|761.6|755.7|755.3|766.4|766.2|754.6|754.5|28746197
1579734000000|2020-01-22 23:00:00|753.9|753.3|761.9|761.5|764.6|764.5|752.8|752|26607164
1579820400000|2020-01-23 23:00:00|764.4|764|779.6|779.3|780.9|780.8|763.5|763|34953410
1580079600000|2020-01-26 23:00:00|773.9|772.4|767.7|767.5|786.3|786.1|766.3|766.2|47765567
1580166000000|2020-01-27 23:00:00|766.3|765.6|787.1|786.9|787.2|787.1|765.7|765|31087112
1580252400000|2020-01-28 23:00:00|789.6|789|800|799.5|800|799.9|786.5|786.3|35264250
1580338800000|2020-01-29 23:00:00|796.4|795.5|807.2|806.9|809.9|809.7|792.6|792.3|48316452
1580425200000|2020-01-30 23:00:00|810|809.3|787.2|787|810|809.3|786|785.5|51028503
1580684400000|2020-02-02 23:00:00|789|788|794.2|793.9|795.1|794.9|786.5|786|22570231
1580770800000|2020-02-03 23:00:00|797.2|796.6|798.9|798.5|800|799.8|790|789.9|21863308
1580857200000|2020-02-04 23:00:00|797.5|796.7|805.6|805.4|806.8|806.6|788.5|788.3|32323672
1580943600000|2020-02-05 23:00:00|805.7|804.7|810.1|809.7|811.9|811.6|795.2|794.9|28859342
1581030000000|2020-02-06 23:00:00|819.9|819|819.4|819.1|826.9|826.7|808.3|808.1|30092498
1581289200000|2020-02-09 23:00:00|819.6|819|819|818.7|821.5|821.4|809|808.7|23616082
1581375600000|2020-02-10 23:00:00|820.8|819.4|822|821.8|827.5|827.3|814.9|814.6|22997169
1581462000000|2020-02-11 23:00:00|821.1|819.9|814.6|814.4|824.9|824.7|809.8|809.7|26365433
1581548400000|2020-02-12 23:00:00|810.9|809.7|820.4|820.2|820.7|820.5|810.9|809.7|29170354
1581634800000|2020-02-13 23:00:00|821.7|820.7|827.7|827.5|828.1|828|820.2|820|23096883
1581894000000|2020-02-16 23:00:00|828|827.6|837.9|837.5|839.7|839.6|826.8|826.3|15240043
1581980400000|2020-02-17 23:00:00|838|837|848.5|848.1|854.7|854.5|838|837|26469145
1582066800000|2020-02-18 23:00:00|852.6|851.6|857.6|857.3|860.8|860.5|845.9|845.5|31189853
1582153200000|2020-02-19 23:00:00|857.4|856.6|848.4|848|857.4|856.6|844.3|844.2|29119051
1582239600000|2020-02-20 23:00:00|843.8|843.1|845.9|845.7|855.5|855.3|837.6|837.1|33805705
1582498800000|2020-02-23 23:00:00|816|815|807.3|806.7|828.7|828.1|798.4|798.3|73385260
1582585200000|2020-02-24 23:00:00|809.6|808.8|780.8|780.4|813.6|813.2|779.2|779|53359644
1582671600000|2020-02-25 23:00:00|775.1|774.1|793.2|793|805.3|805.2|764.5|764.1|54287518
1582758000000|2020-02-26 23:00:00|784.7|782.8|791|790.2|800.7|800.5|776.2|775.8|68474205
1582844400000|2020-02-27 23:00:00|766.3|765.4|762.2|760.2|775|774.6|749.8|749.6|76321859
1583103600000|2020-03-01 23:00:00|764|762.2|763.4|763|776|775.3|739|738.4|63022502
1583190000000|2020-03-02 23:00:00|777.4|776.6|775|774.1|792.3|791.8|770.4|770.2|64307039
1583276400000|2020-03-03 23:00:00|780|779.5|820.2|819.9|820.5|820.1|771.4|771|63918713
1583362800000|2020-03-04 23:00:00|823.3|821.4|816.6|816.2|827.8|827.5|804.7|804.4|52906244
1583449200000|2020-03-05 23:00:00|798|796.5|790.3|789.1|810.3|810|780.5|780.2|69827166
1583708400000|2020-03-08 23:00:00|729.3|725.9|724.1|723.5|743.5|743.1|707.8|707.4|86201786
1583794800000|2020-03-09 23:00:00|713.9|713|670.6|669.8|726.7|726.3|663.6|662.6|93937002
1583881200000|2020-03-10 23:00:00|682.3|680.8|648.9|648.1|687.3|687|642.9|642.5|82335695
1583967600000|2020-03-11 23:00:00|603.5|603|533.3|531.5|627.8|627.4|525.8|525.6|127272071
1584054000000|2020-03-12 23:00:00|559|557.9|553.7|552.5|627|626.2|537.5|537.1|139422101
1584313200000|2020-03-15 23:00:00|560.6|559.1|547.5|546.8|562|561.7|515.2|515|97152345
1584399600000|2020-03-16 23:00:00|577.9|575.4|573.8|572.8|583.9|583.1|528.7|528|96724770
1584486000000|2020-03-17 23:00:00|565|564|589.1|587.3|593.5|593.5|543.6|543.2|82840184
1584572400000|2020-03-18 23:00:00|604.6|600.2|589.9|588.5|614.8|614.6|568.7|567|62658843
1584658800000|2020-03-19 23:00:00|590.6|589|592.4|591.2|635.4|634.2|585.2|584.5|81360470
1584918000000|2020-03-22 23:00:00|569.8|567|600.7|599.2|614.5|614.1|567.4|562|57016419
1585004400000|2020-03-23 23:00:00|620|618|624.5|623.1|644|643.3|616.5|614.8|49483760
1585090800000|2020-03-24 23:00:00|645.6|640.1|626.3|625.4|646.6|645.2|605.1|605|53628391
1585177200000|2020-03-25 23:00:00|622.6|621.4|624.1|623.7|628|627.9|612.9|612.6|48445010
1585263600000|2020-03-26 23:00:00|619|615.1|615.8|615.2|621.8|621.4|600.8|600.7|47813821
1585519200000|2020-03-29 22:00:00|622.2|621.8|639.4|639|639.4|639|609.4|609.1|34967138
1585605600000|2020-03-30 22:00:00|640.9|640.4|639.6|638.1|654.1|654|627.6|627.4|40049149
1585692000000|2020-03-31 22:00:00|631.4|622.1|599.6|599.1|631.4|629.4|595.9|595.2|42216188
1585778400000|2020-04-01 22:00:00|610.3|609.6|607.4|606.9|613.8|613.4|591|590.7|36729558
1585864800000|2020-04-02 22:00:00|616.9|615.6|606.9|606.7|616.9|615.7|601|600.8|19319863
1586124000000|2020-04-05 22:00:00|620|618.9|615.4|614.8|624.4|624.1|607.5|607.2|28937470
1586210400000|2020-04-06 22:00:00|627.4|626.7|639|638.5|650.8|650.7|626|625|39780548
1586296800000|2020-04-07 22:00:00|628.6|628|629.5|629.1|634.7|633.1|622.5|622.2|17865560
1586383200000|2020-04-08 22:00:00|635|634.4|646.3|646|647.8|647.7|627.9|627.7|35178468
1586815200000|2020-04-13 22:00:00|648.9|648.2|646|645.6|653.8|653.5|636.3|636|21156436
1586901600000|2020-04-14 22:00:00|642.9|640.2|621.6|621.1|642.9|641.9|616.1|615.8|30141520
1586988000000|2020-04-15 22:00:00|627.6|626.7|628.2|627.7|637|636.9|620.6|620.4|22933035
1587074400000|2020-04-16 22:00:00|637|636.5|618.8|618.5|637.9|637.3|616|615.8|29973915
1587333600000|2020-04-19 22:00:00|623.5|622.1|617|616.8|627.2|627.1|612.8|612.5|17719753
1587420000000|2020-04-20 22:00:00|609.4|609|599.2|598.9|618.6|618.4|599.2|598.9|24609678
1587506400000|2020-04-21 22:00:00|604.2|603.3|598.5|598.3|606.5|605.7|591.7|591.4|19878531
1587592800000|2020-04-22 22:00:00|601.9|601.4|593.4|593|603.1|603|591.8|591.6|18788464
1587679200000|2020-04-23 22:00:00|585.4|584.2|588.2|588|600.6|600.3|581.5|580.1|18060718
1587938400000|2020-04-26 22:00:00|604.8|603.7|609.2|608.9|615.7|615.4|598.4|597.5|20141154
1588024800000|2020-04-27 22:00:00|613.8|612|617|616.7|622.4|622.3|611.1|611|21634344
1588111200000|2020-04-28 22:00:00|611.4|610|627.1|626.5|627.9|627.8|605.5|605.3|31663139
1588197600000|2020-04-29 22:00:00|633|632.5|621.7|621.3|635.9|635.6|620.6|620.4|30495757
1588543200000|2020-05-03 22:00:00|607.9|607.4|603.2|602.8|616.8|616.7|601.2|601.1|25793602
1588629600000|2020-05-04 22:00:00|606.6|605.5|610.1|609.9|613|612.7|598|597.9|23818686
1588716000000|2020-05-05 22:00:00|611.8|611.2|607.5|607.1|621|620.9|604|603.6|22271864
1588802400000|2020-05-06 22:00:00|612.4|612.1|622|621.7|632.2|632.1|611.9|611.2|30745856
1588888800000|2020-05-07 22:00:00|624.9|624.2|618.3|618|625.4|625.3|613.5|613.2|17679335
1589148000000|2020-05-10 22:00:00|624.5|623.4|609.8|609.6|626.9|626.2|606.9|606.8|16842557
1589234400000|2020-05-11 22:00:00|612|610.2|614.5|614.2|618.2|617.9|609.8|609.7|18443566
1589320800000|2020-05-12 22:00:00|610.4|609.7|602.4|602|612.5|612.1|600.8|600.7|25970969
1589407200000|2020-05-13 22:00:00|602.1|601.2|585.3|584.9|604.6|603.2|571.6|571.4|44269542
1589493600000|2020-05-14 22:00:00|592|591.2|577.9|577.6|594.8|594.3|572.8|572.6|31070011
1589752800000|2020-05-17 22:00:00|583.9|583.3|598.6|598.3|601.5|601.3|580.8|580.3|22570563
1589839200000|2020-05-18 22:00:00|607.3|606.1|606.6|606.2|612.4|612.2|602.1|601.7|31864134
1589925600000|2020-05-19 22:00:00|604.7|603.5|626.8|626.5|627.6|627.5|604.2|603.5|36896408
1590012000000|2020-05-20 22:00:00|622.5|620.9|634.6|634.2|634.9|634.7|618.4|617.4|30251401
1590098400000|2020-05-21 22:00:00|627.7|626.2|639.4|638.9|641.5|641.3|624.8|624.4|26454604
1590357600000|2020-05-24 22:00:00|646.8|645.3|651.5|651.3|651.9|651.7|640.7|640.4|15187951
1590444000000|2020-05-25 22:00:00|656.6|656.1|653.1|653|662.4|662.2|648.3|648.1|28061790
1590530400000|2020-05-26 22:00:00|650.5|650.1|657.5|657.1|662.4|662.3|642.4|642|31311862
1590616800000|2020-05-27 22:00:00|662.9|661.8|680.5|679.9|687.6|687.5|660|659|42464325
1590703200000|2020-05-28 22:00:00|678.9|678.3|689.5|689.1|697.8|697.7|677.1|676.6|45543970
1590962400000|2020-05-31 22:00:00|697.3|696.2|698.8|698.5|702.8|702.5|686.4|686|22997815
1591048800000|2020-06-01 22:00:00|706.9|706.1|717.3|716.8|720.7|720.5|699.8|699.5|34171982
1591048800000|2020-06-01 22:00:00|706.9|706.1|717.3|716.8|720.7|720.5|699.8|699.5|34171982
1591135200000|2020-06-02 22:00:00|724.4|723.5|754.6|754.1|754.7|754.5|721.1|720.2|52224414
1591221600000|2020-06-03 22:00:00|747.4|746.1|749.9|749.6|762.5|762.3|743.3|743.1|41475472
1591308000000|2020-06-04 22:00:00|756.3|755.8|757|756.7|765.4|765.1|744.6|744.1|53746777
1591567200000|2020-06-07 22:00:00|748.3|747|758.8|758.5|761.6|761.4|744.6|744.2|32280801
1591653600000|2020-06-08 22:00:00|762.1|761.9|754.9|754.6|766.6|766.1|739.9|739.6|38825450
1591740000000|2020-06-09 22:00:00|757.8|757|755|754.7|763.3|763.1|750.3|750.1|26235594
1591826400000|2020-06-10 22:00:00|742.2|741|735.5|735.1|752.4|752|731.9|731.7|39643630
1591912800000|2020-06-11 22:00:00|725|723.9|733.2|732.8|746.3|746.1|720.6|720.5|30723796
1592172000000|2020-06-14 22:00:00|718.3|717.6|737.8|737.4|740|739.9|712.2|711.2|23154384
1592258400000|2020-06-15 22:00:00|751.9|751|760.9|760.3|769|768.7|745.2|745|38803415
1592344800000|2020-06-16 22:00:00|761.4|760.1|750|750|765.4|765.1|746.5|746.2|43159314
1592431200000|2020-06-17 22:00:00|751.2|750.2|748.2|747.9|758|757.8|739.6|739.5|32453150
1592517600000|2020-06-18 22:00:00|753.9|753.2|764.3|764.1|769.3|769.2|751|750|44334172
1592776800000|2020-06-21 22:00:00|754|752.7|760.4|760.2|763.4|763|751.2|751|21281322
1592863200000|2020-06-22 22:00:00|767.1|765.7|783.5|783|785|784.8|766|763.6|32868800
1592949600000|2020-06-23 22:00:00|780|778.4|764.2|764.1|783.2|783|763.5|763.2|23819024
1593036000000|2020-06-24 22:00:00|764.1|763.5|772.3|771.8|780.3|780.2|758.3|758.1|31764741
1593122400000|2020-06-25 22:00:00|770|769.4|765.8|764.9|779.6|779.4|763.7|763.5|18758179
1593381600000|2020-06-28 22:00:00|769.9|769.1|774.5|774.1|777.6|777.4|759.8|759.7|21499295
1593468000000|2020-06-29 22:00:00|773.6|772.6|771|770.5|779.4|779.2|763.6|763.5|19284045
1593554400000|2020-06-30 22:00:00|774.1|773|766.7|766|775|774.5|757.4|757.2|18317087
1593640800000|2020-07-01 22:00:00|776.9|775.4|795.9|795.6|798.2|798.1|776.6|775.4|30159485
1593727200000|2020-07-02 22:00:00|798.5|797.6|786|785.8|799.4|799.1|783.2|783|15879568
1593986400000|2020-07-05 22:00:00|799.4|798.3|792.4|792.3|801.9|801.8|786.1|785.8|22497078
1594072800000|2020-07-06 22:00:00|789.9|789|798.9|798.7|801.5|801.4|785.9|785.3|18886357
1594159200000|2020-07-07 22:00:00|794.8|793.7|809.6|809.2|813.3|813.1|791.6|791|24902169
1594245600000|2020-07-08 22:00:00|812.3|811.4|794.8|794.4|813.7|813.4|792.7|792.4|21890009
1594332000000|2020-07-09 22:00:00|787.7|787|802.7|802.5|805.6|805.4|786.6|786|18644449
1594591200000|2020-07-12 22:00:00|811.9|810.6|811.8|811.4|813.9|813.7|799.3|799.1|21839787
1594677600000|2020-07-13 22:00:00|804.5|803.5|800.8|800.4|807.8|807.5|796|795.7|27377133
1594764000000|2020-07-14 22:00:00|807.5|807|817.6|817.1|819.5|819.4|802.4|802.2|39843008
1594850400000|2020-07-15 22:00:00|809.8|808.9|823.7|823.2|826.2|826|809.3|808.5|30051174
1594936800000|2020-07-16 22:00:00|826.4|825.9|840.4|840.1|843.8|843.6|826.3|825.8|40961569
1595196000000|2020-07-19 22:00:00|825.8|825.1|835.6|835.1|837.4|837.1|822.5|822.4|24891076
1595282400000|2020-07-20 22:00:00|843.8|843.2|832.8|832.4|854|853.7|831.7|831.6|33337189
1595368800000|2020-07-21 22:00:00|826.2|825.2|818.2|817.7|827.2|827|812.8|812.7|27400107
1595455200000|2020-07-22 22:00:00|819.4|818.8|813.4|813|822|821.9|810.3|810.2|29031585
1595541600000|2020-07-23 22:00:00|800.8|800|794.2|794.1|804.9|804.6|792.5|789.6|21956710
1595800800000|2020-07-26 22:00:00|791.1|790|790.4|790|798.8|798.5|782.4|782.3|15360974
1595887200000|2020-07-27 22:00:00|792.7|791.8|794|793.7|798.3|797.3|778.8|778.3|22957202
1595973600000|2020-07-28 22:00:00|778.8|777.3|789.8|789.4|790|789.7|773.5|773.1|24142500
1596060000000|2020-07-29 22:00:00|818.5|816.9|773.1|772.8|818.5|817.9|769.2|769|37808905
1596146400000|2020-07-30 22:00:00|776|775.1|777.8|777.4|795.4|795.2|774.3|774.1|26025310
1596405600000|2020-08-02 22:00:00|774.8|773.5|786.2|785.9|788.1|788|765.7|765.5|13587533
1596492000000|2020-08-03 22:00:00|791.5|790.9|782.9|782.6|793.8|793|777.3|777|19567970
1596578400000|2020-08-04 22:00:00|791.9|791.3|785.1|784.8|795.9|795.6|782.8|782.4|13843792
1596664800000|2020-08-05 22:00:00|781.8|781.3|775.5|775.2|784.6|784.2|768.2|767.9|17882407
1596751200000|2020-08-06 22:00:00|776.4|775.4|779|778.6|781.9|781.8|766.9|766.8|12245146
1597010400000|2020-08-09 22:00:00|783.5|781.7|785.7|785.4|791.1|791|776.9|776.6|11376876
1597096800000|2020-08-10 22:00:00|792.7|792|797.2|797|808|807.9|785.5|785|20455266
1597183200000|2020-08-11 22:00:00|792.7|792.2|809.9|809.4|810.4|810.2|788.6|788|16797295
1597269600000|2020-08-12 22:00:00|806.9|806|803.1|803|809.4|809.3|798.1|798|12014881
1597356000000|2020-08-13 22:00:00|793|792.6|790|790|796|795.6|779.9|779.6|12895576
1597615200000|2020-08-16 22:00:00|789.7|788.9|781.2|780.8|791.4|790.4|777.1|777|13563337
1597701600000|2020-08-17 22:00:00|780.7|779.5|777.7|777.4|798.4|798.3|775.1|774.9|14933799
1597788000000|2020-08-18 22:00:00|780.9|780|786.7|786.4|788.5|788.3|772.5|772|12803660
1597874400000|2020-08-19 22:00:00|777.8|777|777.4|777.3|781.5|781.3|773.1|773|10260909
1597960800000|2020-08-20 22:00:00|778.3|778.1|772.6|772.1|781.5|781.4|761.5|761.4|19803749
1598220000000|2020-08-23 22:00:00|782|781.5|787.7|787.3|797.4|797.2|779.9|779.6|16738860
1598306400000|2020-08-24 22:00:00|789.9|789.1|783.9|783.4|794.8|794.2|782.1|782|12597308
1598392800000|2020-08-25 22:00:00|777.5|775.6|779.5|779.1|781.9|781.8|772.6|772.4|13677199
1598479200000|2020-08-26 22:00:00|780|778.5|763.4|763|780|779.8|762.4|762.3|18348465
1598565600000|2020-08-27 22:00:00|765.3|765|763.7|763.2|769.7|769.5|755.3|755|17820107
1598824800000|2020-08-30 22:00:00|769.9|769.3|755.8|755.4|773.5|773.2|755.7|755.4|14367859
1598911200000|2020-08-31 22:00:00|765.8|764.5|752.2|751.7|772.4|772.1|749.4|749.1|17318646
1598997600000|2020-09-01 22:00:00|756.9|756|760.9|760.5|767.9|767.8|752.9|752.6|17365316
1599084000000|2020-09-02 22:00:00|771.7|770.7|755.6|754.9|782.8|782.7|751.4|751.1|19980841
1599170400000|2020-09-03 22:00:00|757.9|753.2|740.3|739.7|762|761.5|737|736.9|22626613
1599429600000|2020-09-06 22:00:00|743.3|742.2|755.4|755.1|760|759.9|742.1|742|12059417
1599516000000|2020-09-07 22:00:00|761.2|760.9|749.2|748.8|762.8|762.3|736.4|736.1|22853027
1599602400000|2020-09-08 22:00:00|751.3|750.6|766.6|766.3|766.9|766.8|750.2|750|19484175
1599688800000|2020-09-09 22:00:00|765.4|765|761.5|761.1|769.3|769.2|757|756.7|16012186
1599775200000|2020-09-10 22:00:00|763.2|762.6|767.4|767|767.8|767.6|756.8|756.5|12267508
1600034400000|2020-09-13 22:00:00|770|768.7|759|758.9|770|769.1|755.5|755.4|24345667
1600120800000|2020-09-14 22:00:00|757.8|756.7|762.8|762.4|763.6|763.5|752.1|752|19770981
1600207200000|2020-09-15 22:00:00|761.7|761.5|757.2|756.8|762.4|762.2|751.9|751.6|15314433
1600293600000|2020-09-16 22:00:00|751.1|750|740.1|739.9|751.1|750|738.6|738.5|28401455
1600380000000|2020-09-17 22:00:00|738|736.7|742.2|741.8|748.6|748.4|735.8|735.2|33189995
1600639200000|2020-09-20 22:00:00|743.3|742.1|724.9|724.6|747.7|747.1|722.8|722.7|20956349
1600725600000|2020-09-21 22:00:00|730.4|729.7|736|736|744.5|744.3|725|724.7|16630645
1600812000000|2020-09-22 22:00:00|740.1|739.5|743.4|743|750.3|750.2|734.9|734.5|18560932
1600898400000|2020-09-23 22:00:00|739.8|738.2|736.4|736.1|748.9|748.8|732.7|732.5|15575993
1600984800000|2020-09-24 22:00:00|736.1|735.2|732.1|731.8|736.2|735.6|725.4|725.2|19772719
1601244000000|2020-09-27 22:00:00|739.9|737.6|746.6|746.2|750.3|750.2|737.7|735|15133156
1601330400000|2020-09-28 22:00:00|743.3|742.4|748.6|748.3|756.6|756.4|740|739.6|12838655
1601416800000|2020-09-29 22:00:00|747.6|746.5|743.6|743.1|751.4|751.2|743.1|743|15691417
1601503200000|2020-09-30 22:00:00|746.3|745.2|744.5|744.2|748.1|747.7|738.6|738.5|20806836
1601589600000|2020-10-01 22:00:00|739.9|738.6|745.8|745.6|748.7|748.5|737.6|737.2|15921678
1601848800000|2020-10-04 22:00:00|749|748.1|739.7|739.5|753.5|753.1|734.3|734.1|11935985
1601935200000|2020-10-05 22:00:00|741|740.3|736.9|736.4|744|743.8|730.5|730.2|15766251
1602021600000|2020-10-06 22:00:00|738.5|736.5|757.4|757|758.5|758.3|734.6|734.2|23493218
1602108000000|2020-10-07 22:00:00|762.8|762|756.6|756.1|766.2|766|753.9|753.7|17017155
1602194400000|2020-10-08 22:00:00|755.9|755.1|752.3|751.9|756.7|756.5|742.8|742.6|14944046
1602453600000|2020-10-11 22:00:00|751.8|750.1|766.6|766.1|767.2|767.1|747.1|746.7|12884624
1602540000000|2020-10-12 22:00:00|769.9|769.2|771.4|771.2|777.4|777.3|765|764.6|18893555
1602626400000|2020-10-13 22:00:00|771.5|771.3|776.7|776.3|780|779.9|764.1|764|15532897
1602712800000|2020-10-14 22:00:00|766.8|765.9|746.2|745.7|766.8|766|745|744.7|19141961
1602799200000|2020-10-15 22:00:00|748.8|748.7|754.1|753.8|756.2|755.9|739.8|739.5|19733993
1603058400000|2020-10-18 22:00:00|758.1|757.7|748.3|748|764|763.7|747.5|747.4|11386569
1603144800000|2020-10-19 22:00:00|748.5|746.4|759|758.6|762|761.9|745.6|745.2|15860399
1603231200000|2020-10-20 22:00:00|761.9|761.3|752.6|752.1|761.9|761.3|747.4|747.2|18506028
1603317600000|2020-10-21 22:00:00|755|745.2|744.6|744.2|755|751.8|741.2|741.1|14033511
1603404000000|2020-10-22 22:00:00|744.5|744|755.5|755.1|762.4|762.2|744.2|743.4|14384128
1603666800000|2020-10-25 23:00:00|748.7|747.8|750.3|750.1|754.4|754.2|745.3|743|15651141
1603753200000|2020-10-26 23:00:00|749|747.7|741.2|740.7|749|748.9|737.2|737|24738981
1603839600000|2020-10-27 23:00:00|729.2|728.3|695.2|694.9|731.6|731.3|693.9|693.7|37599704
1603926000000|2020-10-28 23:00:00|699|698.3|692|691.6|706.6|706.2|687.7|687.5|26561536
1604012400000|2020-10-29 23:00:00|687|686.4|687.5|687.2|699.7|699.6|682.9|682.7|9644429
1604271600000|2020-11-01 23:00:00|687.7|686.9|698.3|698|703.7|702.2|673.4|673.2|22076478
1604358000000|2020-11-02 23:00:00|703.6|702.4|718.6|718.1|720.8|720.4|699.5|699|22091256
1604444400000|2020-11-03 23:00:00|709.8|707|735.7|735|739.2|739|698.5|698.4|24420742
1604530800000|2020-11-04 23:00:00|742.4|741.1|761.4|761.1|764.7|764.3|737.8|737|24447273
1604617200000|2020-11-05 23:00:00|763.7|763|774.8|774.3|780.9|780.6|757|756.7|27687624
1604876400000|2020-11-08 23:00:00|784.7|782.1|805.9|805|822|821|779.3|779|67120477
1604962800000|2020-11-09 23:00:00|804.9|803.8|808.6|808.1|811|810.5|792.1|791.7|40542204
1605049200000|2020-11-10 23:00:00|808.1|807|820.2|819.9|822.3|822.1|806.5|805.1|25912747
1605135600000|2020-11-11 23:00:00|814.9|813.4|813.3|812.8|819.3|819.1|805.5|805.4|21460433
1605222000000|2020-11-12 23:00:00|806|805.5|803.9|803.6|809.5|809.3|801.5|801.2|18512522
1605481200000|2020-11-15 23:00:00|807.9|807|810.2|809.6|816.2|816|802.2|802.1|25851089
1605567600000|2020-11-16 23:00:00|807.9|806.3|812.5|812.1|817.5|817.1|805.8|805.6|18188891
1605654000000|2020-11-17 23:00:00|808.9|808.3|813|812.7|814.5|814.2|806.3|806|19778772
1605740400000|2020-11-18 23:00:00|809.8|807.6|817.7|817.4|822.5|822.4|806.8|806.6|20945874
1605826800000|2020-11-19 23:00:00|816.4|816|822.7|822.4|826.2|826.1|813.7|813.3|22448800
1606086000000|2020-11-22 23:00:00|826|824.9|812.7|812.4|828.2|828|811.4|811.2|17826764
1606172400000|2020-11-23 23:00:00|824.8|823|840.6|840.2|840.7|840.3|824|823|40927371
1606258800000|2020-11-24 23:00:00|841.7|841|851.2|850.7|855.1|855|837.1|836.9|35020871
1606345200000|2020-11-25 23:00:00|852.6|851.9|847.6|847.4|856.2|856|847.6|847.4|15173718
1606431600000|2020-11-26 23:00:00|842.4|840.6|851.9|851.5|851.9|851.7|841.9|840.1|14426574
1606690800000|2020-11-29 23:00:00|850|849.1|839.8|839.5|851.9|851.3|839.8|839.5|18578244
1606777200000|2020-11-30 23:00:00|845.9|845.3|833.4|833.1|845.9|845.3|831.8|831.7|18276311
1606863600000|2020-12-01 23:00:00|831.9|830.7|829.2|828.9|840.8|840.6|824.5|824.4|22754087
1606950000000|2020-12-02 23:00:00|833.5|832.2|823.1|822.8|833.6|833.1|820.9|820.8|19595992
1607036400000|2020-12-03 23:00:00|819.9|819.5|820.8|820.5|822|821.9|814.8|814.6|24360097
1607295600000|2020-12-06 23:00:00|815.9|815.1|817.1|816.8|821.2|821|810.6|810.4|12229483
1607382000000|2020-12-07 23:00:00|819.6|818.4|815.9|815.6|821.8|821.5|806.1|806|14530468
1607468400000|2020-12-08 23:00:00|820.6|820.4|812.4|812|821.3|821|811|810.9|15365092
1607554800000|2020-12-09 23:00:00|815.6|815.2|825.6|825.3|829.4|828.9|813.1|813|20289338
1607641200000|2020-12-10 23:00:00|820.7|820.2|809.1|808.8|825|824.9|806.8|806.5|14577911
1607900400000|2020-12-13 23:00:00|812.3|811.3|813.1|812.8|822.3|822.1|810.9|810.6|23695884
1607986800000|2020-12-14 23:00:00|808.7|807.4|806.3|806|812.4|812.1|801|800.9|32130396
1608073200000|2020-12-15 23:00:00|810.7|810|815.3|814.8|825.6|825.5|806.5|806|29946294
1608159600000|2020-12-16 23:00:00|819.9|818.1|817.7|817.3|830.3|830.2|817.1|817|30975651
1608246000000|2020-12-17 23:00:00|817.2|816.8|811.4|811.3|826|825.8|811.2|811.1|27034454
1608505200000|2020-12-20 23:00:00|808.6|806.5|787.2|786.8|808.6|806.5|773.9|773.5|33339068
1608591600000|2020-12-21 23:00:00|789.7|789.2|804.6|804.3|806.4|806.3|786.2|786.1|20721198
1608678000000|2020-12-22 23:00:00|816.7|815.6|828.9|828.8|828.9|828.8|814.4|813|19071108
1609110000000|2020-12-27 23:00:00|833.3|832.3|833.7|833.3|834.8|834.7|826.2|826|10348375
1609196400000|2020-12-28 23:00:00|836.6|836.1|828.9|828.6|840.4|840.3|827.6|827.5|11657788
1609282800000|2020-12-29 23:00:00|830|829.5|828.5|828|833|832.7|825.3|825.2|11298904
1609714800000|2021-01-03 23:00:00|835|834.1|846.9|846.6|854.7|854.5|830.2|830|25385895
1609801200000|2021-01-04 23:00:00|842.2|841.5|838.6|838|844.1|844|832.5|832.4|18620463
1609887600000|2021-01-05 23:00:00|845.6|845.2|892.6|892.2|895|894.9|842.6|842.3|34490292
1609974000000|2021-01-06 23:00:00|898.6|895.2|882.4|882.1|900.3|900|880.6|880.5|23510023
1610060400000|2021-01-07 23:00:00|885.5|885.1|886.9|886.5|896.5|896.4|881|880.6|22673020
1610319600000|2021-01-10 23:00:00|887.7|886.8|895.3|895|896.2|896.1|877.3|877.2|35065970
1610406000000|2021-01-11 23:00:00|899.2|898.7|883.4|883|904.7|904.5|879.3|879.2|27187941
1610492400000|2021-01-12 23:00:00|882.3|880.6|892.8|892.3|896.8|896.5|879.9|879.3|17277773
1610578800000|2021-01-13 23:00:00|890.8|890|888.2|887.9|897.8|897.7|884|883.4|22110929
1610665200000|2021-01-14 23:00:00|887.4|886.1|886.2|885.6|891.6|891.2|882.5|882.3|26302238
1610924400000|2021-01-17 23:00:00|869.9|867|858|857.6|874.2|872.4|853.2|853.1|18372719
1611010800000|2021-01-18 23:00:00|861.9|861.1|857|856.4|864.8|864.6|856|855.8|15120184
1611097200000|2021-01-19 23:00:00|859.2|859|856.9|856.4|860|859.2|843.6|843.5|23289242
1611183600000|2021-01-20 23:00:00|863|861.4|847.6|847.1|866|865.4|845.3|845.2|22221627
1611270000000|2021-01-21 23:00:00|842.7|842.1|833.7|833.3|845.3|845|817|804.1|23397344
1611529200000|2021-01-24 23:00:00|840.5|838.2|831.9|831.4|842|841.7|821.5|821.1|18068200
1611615600000|2021-01-25 23:00:00|834.5|833.2|839|838.4|844|843.9|832.2|831.7|11973655
1611702000000|2021-01-26 23:00:00|835.8|835|824.3|824.1|841.1|840.9|811.4|811.2|21547649
1611788400000|2021-01-27 23:00:00|814.7|814.1|842.2|841.7|844|843.9|807.5|807.2|21278147
1611874800000|2021-01-28 23:00:00|826.3|825.2|819.1|818.6|834.8|834.6|818.4|818.2|17957384
1612134000000|2021-01-31 23:00:00|825.6|824.2|821.6|821.1|829.7|829.2|816.5|816.2|12829879
1612220400000|2021-02-01 23:00:00|824.5|823.7|818.9|818.5|828.5|828.3|814.7|814.6|13690226
1612306800000|2021-02-02 23:00:00|837.6|835.8|852.1|851.8|858.1|857.7|832.4|832|25480759
1612393200000|2021-02-03 23:00:00|857|856|854.1|853.8|858.4|858.2|841.6|841.5|19477947
1612479600000|2021-02-04 23:00:00|858.9|856|844.6|844.3|862.8|862.6|841.3|841.1|26949653
1612738800000|2021-02-07 23:00:00|848.7|848|852.7|852.5|855|854.6|836.9|836.6|20741072
1612825200000|2021-02-08 23:00:00|851.4|850|829.5|829.2|851.4|850|827.9|827.7|20825153
1612911600000|2021-02-09 23:00:00|834|832|828.5|828.3|841|840.8|825.7|825.3|17141600
1612998000000|2021-02-10 23:00:00|833|832.3|846.8|846.7|850|849.9|829.2|828.8|16389384
1613084400000|2021-02-11 23:00:00|844|843|849.1|849|850|849.8|836.3|836.1|15140585
1613343600000|2021-02-14 23:00:00|853.4|851.6|847.8|847.6|853.4|852|846.6|846.4|10838822
1613430000000|2021-02-15 23:00:00|845.8|845.2|831.7|831.4|846.8|846.3|830.7|830.6|16207242
1613516400000|2021-02-16 23:00:00|833.1|832.3|830.2|829.9|834.9|834.6|823|822.7|12894526
1613602800000|2021-02-17 23:00:00|830|828.6|822.2|822|832|831.6|817.8|817.6|13712075
1613689200000|2021-02-18 23:00:00|820|817.6|822.4|822.1|826.1|826|806.6|806.2|19559019
1613948400000|2021-02-21 23:00:00|813.4|811.5|809.6|809.4|815.4|815.1|807.8|807.5|10793837
1614034800000|2021-02-22 23:00:00|809.9|808.6|796.3|795.9|811.5|810.4|783.6|783.4|26698208
1614121200000|2021-02-23 23:00:00|796.5|795.7|793.5|793.2|798.4|798.1|784.1|783.8|19181582
1614207600000|2021-02-24 23:00:00|796.4|795.1|785.7|785.4|797|796.9|781.3|781.1|19061489
1614294000000|2021-02-25 23:00:00|780.1|779.3|780.5|780.2|798.2|798|776.3|775.5|19917462
1614553200000|2021-02-28 23:00:00|790.8|788.9|794.2|793.8|796.8|796.6|783.7|783.5|14475416
1614639600000|2021-03-01 23:00:00|793.1|792.3|783|782.8|800.5|800.3|782.6|782.5|15244037
1614726000000|2021-03-02 23:00:00|783.4|783.1|763|762.6|785.4|785.2|752.4|752.1|30831860
1614812400000|2021-03-03 23:00:00|761.3|759.5|783.5|783.3|792.4|792.3|759.2|758.7|28112902
1614898800000|2021-03-04 23:00:00|779.6|776.9|785.4|785.2|795.1|795|777.5|776.2|17878739
1615158000000|2021-03-07 23:00:00|790.7|790|810.9|810.6|811.4|811.2|779.5|779.3|32438867
1615244400000|2021-03-08 23:00:00|811.7|811.4|814.3|814.1|825|824.9|807.4|807|23283077
1615330800000|2021-03-09 23:00:00|812.9|811.3|821.6|821.4|826.8|826.6|811.2|811|18078364
1615417200000|2021-03-10 23:00:00|824.9|824.1|835.5|835.2|838|837.8|822.4|821.6|19300885
1615503600000|2021-03-11 23:00:00|832.5|830|825.1|825|835.5|835.1|823.1|823|15408928
1615762800000|2021-03-14 23:00:00|825.9|825|818.7|818.2|832.5|832.2|813.6|813.4|21440686
1615849200000|2021-03-15 23:00:00|821.4|819.5|825.4|825.1|827.4|827.1|815.2|815.1|20956505
1615935600000|2021-03-16 23:00:00|826.6|825.2|817.7|817.5|827.9|827.7|816.4|816.2|23265089
1616022000000|2021-03-17 23:00:00|818.9|818.7|806.4|806.3|820.4|820.1|800.6|800.4|37689888
1616108400000|2021-03-18 23:00:00|800|797.6|824.5|824.2|828.9|828.8|798.2|796.8|34850757
1616367600000|2021-03-21 23:00:00|829|828.6|831|830.7|832.4|832.1|822.5|822.2|14571217
1616454000000|2021-03-22 23:00:00|830|829.6|841.6|841.3|845.3|845.1|824.1|823.8|20698488
1616540400000|2021-03-23 23:00:00|839.9|839.1|841.7|841.4|843|842.7|830|829.7|18408845
1616626800000|2021-03-24 23:00:00|841.3|840.8|844.3|844.1|847.5|847.4|837|836.9|14030879
1616713200000|2021-03-25 23:00:00|844.2|844.2|843.9|843.6|845.6|845|836.7|836.6|13979726
1616968800000|2021-03-28 22:00:00|844.4|844|850|849.9|850|849.9|840.4|840.2|15414050
1617055200000|2021-03-29 22:00:00|850.8|849.8|845.9|845.6|852|851.7|837.1|837|17355332
1617141600000|2021-03-30 22:00:00|842|841.1|847.8|847|849.4|849.3|839.6|839|11554968
1617228000000|2021-03-31 22:00:00|846.9|846.4|843.3|843.1|848.2|848|840.4|840.3|12285123
1617660000000|2021-04-05 22:00:00|859.5|858.2|858|857.8|869|868.9|854.6|854.4|29161472
1617746400000|2021-04-06 22:00:00|857.9|855.6|858.1|857.9|863.4|863.2|854.3|854|12010009
1617832800000|2021-04-07 22:00:00|860.3|860|865|864.8|871.1|871|859.7|859.5|21541347
1617919200000|2021-04-08 22:00:00|867.3|865.8|861.8|861.5|872.6|872.3|860.3|860.2|13691852
1618178400000|2021-04-11 22:00:00|858.8|858.7|859.3|859.1|868.5|868.3|855.2|855.1|9393646
1618264800000|2021-04-12 22:00:00|859.1|857.4|862.6|862.4|863.3|863.1|849.5|849.4|11918800
1618351200000|2021-04-13 22:00:00|864.7|863.6|852.7|852.4|864.7|863.8|843.3|843.2|17285368
1618437600000|2021-04-14 22:00:00|851.5|851.2|858.4|858.2|859.8|859.7|848.1|847.9|15059320
1618524000000|2021-04-15 22:00:00|861.7|861.1|869.8|869.7|869.8|869.7|855|854.4|18034147
1618783200000|2021-04-18 22:00:00|866.8|866.5|865.9|865.8|868.8|868.7|860.1|860|14439803
1618869600000|2021-04-19 22:00:00|865.1|864.8|853.8|853.5|866|865.6|850.7|850.6|16410185
1618956000000|2021-04-20 22:00:00|857.9|857.3|850.1|849.8|859.5|858.9|842.7|842.6|11247845
1619042400000|2021-04-21 22:00:00|851.1|849.2|870.9|870.7|873|872.9|849.1|848.7|16793718
1619128800000|2021-04-22 22:00:00|872.6|872|872|871.7|877.1|877|864.7|864.6|13307528
1619388000000|2021-04-25 22:00:00|873.5|872.3|863.5|863.3|875.9|875.7|861.3|861.2|11327171
1619474400000|2021-04-26 22:00:00|862.8|862|854|853.8|865.4|864.9|853.2|853|10070721
1619560800000|2021-04-27 22:00:00|855.1|853.4|844.8|844.7|855.1|854|840.5|840.3|15917155
1619647200000|2021-04-28 22:00:00|845.9|845.3|832.6|832.5|851.3|851|831.2|831.1|15107410
1619733600000|2021-04-29 22:00:00|838.9|837.3|826.8|826.3|841.4|841.2|823|822.7|13323465
1619992800000|2021-05-02 22:00:00|828.3|827|834.1|834|838.6|838.4|825.6|825.4|10300701
1620079200000|2021-05-03 22:00:00|837.2|836.4|820|820|839.4|839.2|818.5|818.3|13314421
1620165600000|2021-05-04 22:00:00|823.8|822.9|831.6|831.2|833.4|833.3|822|821.5|10568446
1620252000000|2021-05-05 22:00:00|828.1|827|828.6|828.4|843.4|843.3|822.7|822.5|12517733
1620338400000|2021-05-06 22:00:00|830.8|830.2|828.5|828.3|834.2|834|807.8|807.7|21969770
1620597600000|2021-05-09 22:00:00|829.8|828|828.7|828.5|832.4|831.8|821.8|821.5|10650162
1620684000000|2021-05-10 22:00:00|824.5|822.7|807.3|807.2|824.5|823.3|803.2|803|21323125
1620770400000|2021-05-11 22:00:00|806.3|806|801.2|801.1|813.6|813.4|800.4|800.1|16014645
1620856800000|2021-05-12 22:00:00|796.5|795|808.1|807.8|812.5|812.3|785.7|785.5|18085046
1620943200000|2021-05-13 22:00:00|812.2|811.6|819.5|819.2|821.1|820.9|804.4|804.1|14415848
1621202400000|2021-05-16 22:00:00|822.6|822|817.6|817.2|826.4|826.1|810.5|810.4|14404972
1621288800000|2021-05-17 22:00:00|821.8|821.5|813.7|813.4|823.4|823.2|809|808.8|12642239
1621375200000|2021-05-18 22:00:00|808.8|807.3|798.9|798.6|809|808.8|793.8|793.6|18968002
1621461600000|2021-05-19 22:00:00|802.6|800.5|807.8|807.6|809.2|809.1|799.7|799.4|17329454
1621548000000|2021-05-20 22:00:00|811.8|810.7|817.9|817.6|822.6|822.5|810.4|810.1|19200292
1621807200000|2021-05-23 22:00:00|820|819.2|817.3|817.2|822.8|822.6|816.7|816.6|15329030
1621893600000|2021-05-24 22:00:00|818.5|818.1|820.8|820.6|823.3|823.1|816.2|816.1|8490804
1621980000000|2021-05-25 22:00:00|819.1|818.3|816.2|815.9|823|822.9|815.2|815.1|8985559
1622066400000|2021-05-26 22:00:00|814.9|814.5|812.4|812.3|819.3|819.2|811.8|811.7|8835282
1622152800000|2021-05-27 22:00:00|814.2|813.2|813.9|813.7|817.1|817|810.5|810.2|8223450
1622412000000|2021-05-30 22:00:00|813.9|813|806.5|806.2|813.9|813.5|805.7|805.5|11025983
1622498400000|2021-05-31 22:00:00|807|807|807.6|807.5|816.9|816.8|806.2|805.9|13931783
1622584800000|2021-06-01 22:00:00|803.1|802.6|798.3|798.1|805.2|804.9|797.2|797.1|16764280
1622671200000|2021-06-02 22:00:00|799.5|797.9|791|790.8|800.2|800|787.2|787|17893259
1622757600000|2021-06-03 22:00:00|790.6|790.1|792.3|792.2|796|795.9|787|786.8|14741840
1623016800000|2021-06-06 22:00:00|793|792.1|800|799.7|802.3|802.2|789.8|789.6|21419302
1623103200000|2021-06-07 22:00:00|800.1|800|802.1|801.8|806|805.9|800|799.9|22425776
1623189600000|2021-06-08 22:00:00|802.2|801.5|803.4|803.2|805.4|805.3|798|797.8|15752312
1623276000000|2021-06-09 22:00:00|802.9|802.4|797.8|797.5|802.9|802.6|792.3|792.1|16710978
1623362400000|2021-06-10 22:00:00|798.9|798.4|802.7|802.4|804.3|804.1|796.8|796.7|20449391
1623621600000|2021-06-13 22:00:00|805|804.4|810.2|810|811.2|811.1|802.8|802.7|13036011
1623708000000|2021-06-14 22:00:00|812.8|812.4|810|809.8|816.4|816.3|806.6|806.4|21916924
1623794400000|2021-06-15 22:00:00|811.7|810.8|821.4|821.3|822.8|822.7|810.9|810.1|16810865
1623880800000|2021-06-16 22:00:00|813.4|812.8|807.7|807.6|816.4|816.1|801.6|801.2|33858010
1623967200000|2021-06-17 22:00:00|804.7|803.1|803.4|803.4|812.4|812|798.3|798.2|24263698
1624226400000|2021-06-20 22:00:00|801.2|800.3|812|812|817.5|817.2|800.1|799.8|13403639
1624312800000|2021-06-21 22:00:00|813|812.5|812.2|812|813|812.6|801.9|801.6|10994544
1624399200000|2021-06-22 22:00:00|808.6|807.8|799.6|799.3|811.6|811.4|799|798.9|12245456
1624485600000|2021-06-23 22:00:00|800.2|800|801.1|801|804.1|804|797.7|797.6|11332214
1624572000000|2021-06-24 22:00:00|809.3|806|800.5|800.4|809.3|807.5|796.4|796.3|9405189
1624831200000|2021-06-27 22:00:00|802.3|801.5|797.9|797.6|804.7|804.4|796.7|796.5|11622234
1624917600000|2021-06-28 22:00:00|799.1|798.6|802.8|802.6|805.4|805.3|795.5|795.4|9546321
1625004000000|2021-06-29 22:00:00|803|801.7|786.2|785.7|803|802.7|783.2|783|22684488
1625090400000|2021-06-30 22:00:00|789.9|789|785.8|785.6|798|797.9|776.1|776|19210425
1625176800000|2021-07-01 22:00:00|784.6|783.5|784.3|784.1|789.8|789.5|782.2|782.1|11767901
1625436000000|2021-07-04 22:00:00|785.1|784.5|790.5|790.3|792.4|792.2|780.7|780.5|7718601
1625522400000|2021-07-05 22:00:00|790.1|788.2|793.6|793.3|801|800.9|788|787.8|13994544
1625608800000|2021-07-06 22:00:00|795|794.2|806.3|806.1|808|807.9|794.6|793.9|14893221
1625695200000|2021-07-07 22:00:00|805.9|805.1|785.9|785.8|806.1|806|779.6|779.3|24193592
1625781600000|2021-07-08 22:00:00|790|789.1|792.9|792.8|794|793.8|785.5|785.3|13477727
1626040800000|2021-07-11 22:00:00|794.9|794.1|806.7|806.5|808.6|808.5|793.7|793.4|12895700
1626127200000|2021-07-12 22:00:00|806.1|804.3|805.2|805|806.1|805.6|798.1|798|11082287
1626213600000|2021-07-13 22:00:00|805.1|804.1|805.4|805.2|807.4|807.3|799.7|799.5|10929240
1626300000000|2021-07-14 22:00:00|803.1|801.5|793.9|793.7|804.3|804.1|793|792.9|13847680
1626386400000|2021-07-15 22:00:00|793.1|791.6|799.6|799.2|804.3|804.2|791.2|790.8|17927033
1626645600000|2021-07-18 22:00:00|783.9|783.1|761.6|761.4|785.7|785.1|756.5|756.2|31956262
1626732000000|2021-07-19 22:00:00|766.2|765.3|760.3|760|770.4|770.3|754.3|754.2|17764076
1626818400000|2021-07-20 22:00:00|767|766.1|781.1|780.9|781.8|781.7|765.3|765|15494079
1626904800000|2021-07-21 22:00:00|784|783|796.1|795.8|798.5|798.4|782.4|782.2|14535254
1626991200000|2021-07-22 22:00:00|800.5|799.3|803.3|803.1|803.9|803.7|792.7|792.5|13518665
1627250400000|2021-07-25 22:00:00|802.7|801.6|807.7|807.5|808.7|808.6|800.2|800.1|11635532
1627336800000|2021-07-26 22:00:00|806|805.5|796.3|795.9|809.8|809.6|791.8|791.7|14055220
1627423200000|2021-07-27 22:00:00|796.9|795.5|806|805.8|807.8|807.7|796.8|795.5|15715040
1627509600000|2021-07-28 22:00:00|804.9|802.9|800.9|800.6|805.5|805|800.4|800.1|10111868
1627596000000|2021-07-29 22:00:00|795.5|795|781.6|781.4|795.5|795.1|780.6|780.3|21765400
1627855200000|2021-08-01 22:00:00|783.5|783.2|774.7|774.6|785.6|785.4|772.9|772.7|14682275
1627941600000|2021-08-02 22:00:00|773.8|772|770.9|770.6|773.8|772.5|765.1|765|15578833
1628028000000|2021-08-03 22:00:00|771.3|770.3|769.5|769.4|773.9|773.7|766.1|766|10677355
1628114400000|2021-08-04 22:00:00|770.4|770.3|775.7|775.5|777.1|776.9|770.1|769.9|8536821
1628200800000|2021-08-05 22:00:00|773.4|771.6|776.3|776.1|779.8|779.5|767.9|767.7|18975466
1628460000000|2021-08-08 22:00:00|776.8|776|781.9|781.8|784.8|784.6|776.2|776|9480701
1628546400000|2021-08-09 22:00:00|779.3|778.3|779.4|779.3|783.3|783.1|778.4|778.2|10750005
1628632800000|2021-08-10 22:00:00|781.3|780.5|783.2|783.1|784.8|784.7|779|778.8|17224724
1628719200000|2021-08-11 22:00:00|783.8|783.2|785|785|786.5|786.4|782.8|782.6|16570507
1628805600000|2021-08-12 22:00:00|785.1|784.9|788.2|788|788.8|788.6|784.1|783.7|14314194
1629064800000|2021-08-15 22:00:00|787.2|786.2|783.8|783.6|789.2|789|783|782.8|9076989
1629151200000|2021-08-16 22:00:00|781.9|781.4|779.9|779.7|782.7|782.2|775.8|775.5|14089361
1629237600000|2021-08-17 22:00:00|773.9|773.2|785.5|785.2|787.9|787.6|767.3|767.1|20341160
1629324000000|2021-08-18 22:00:00|779.8|779.5|792|791.7|795.4|795.3|770.7|770.4|19767657
1629410400000|2021-08-19 22:00:00|793.4|792.4|800.3|800|801.4|801.3|790.4|790|15330678
1629669600000|2021-08-22 22:00:00|801.8|800.7|785.2|785.1|804.4|804.2|783.6|783.5|15427245
1629756000000|2021-08-23 22:00:00|785.7|785|779.6|779.4|788.8|788.4|776.6|776.4|12103074
1629842400000|2021-08-24 22:00:00|780.7|780|775.6|775.4|780.7|780.2|774.3|774.2|10146822
1629928800000|2021-08-25 22:00:00|776.3|774.1|770.2|770.1|776.3|775.2|767.4|767.3|11949451
1630015200000|2021-08-26 22:00:00|767.8|767.1|768.1|767.9|772.4|772.2|762.6|762.3|9097116
1630274400000|2021-08-29 22:00:00|772.8|772.5|774.1|774|774.6|774.4|768.2|768|5979192
1630360800000|2021-08-30 22:00:00|774.8|774.6|770.5|770.3|785.2|784.9|769|768.9|19107890
1630447200000|2021-08-31 22:00:00|773.4|773.1|779.9|779.6|792.8|792.7|773.2|772.5|27345642
1630533600000|2021-09-01 22:00:00|779.6|778.1|779.2|778.9|783|782.7|775.6|775.4|9937615
1630620000000|2021-09-02 22:00:00|778|777.1|773.3|773.1|781.6|781.4|767.5|767.4|15824323
1630879200000|2021-09-05 22:00:00|774.9|774.1|772.2|772|777.7|777.4|771.2|771.1|10232092
1630965600000|2021-09-06 22:00:00|769.9|769.6|760.6|760.4|769.9|769.6|757.6|757.4|16937486
1631052000000|2021-09-07 22:00:00|757.9|756.6|753.8|753.6|760.7|760.5|734.3|730|25999791
1631138400000|2021-09-08 22:00:00|748.9|748.5|754.9|754.7|758.6|758.5|745.1|745|16188580
1631224800000|2021-09-09 22:00:00|752.8|752|738.3|738.1|754|753.8|735|734.8|22768013
1631484000000|2021-09-12 22:00:00|741.9|741|748.7|748.5|750.5|750.4|741|740.4|18732215
1631570400000|2021-09-13 22:00:00|749.8|746|744.1|743.8|750.3|750.2|742.4|742.2|30412658
1631656800000|2021-09-14 22:00:00|744.9|742.5|705.1|704.9|744.9|744.2|701.4|701.3|70602199
1631743200000|2021-09-15 22:00:00|710.1|710|700.7|700.4|715.3|715.2|697.8|697.6|46227199
1631829600000|2021-09-16 22:00:00|701.5|700.2|697.6|697.3|709.1|708.9|696.7|696.6|40299278
1632088800000|2021-09-19 22:00:00|692.9|692|685.5|685.3|695|694.8|680.3|680.2|32816828
1632175200000|2021-09-20 22:00:00|689.5|689.2|689.1|688.9|694.9|694.8|686.5|686.2|19474021
1632261600000|2021-09-21 22:00:00|695.1|694.2|693.9|693.7|698.6|698.4|687.7|687.6|29296468
1632348000000|2021-09-22 22:00:00|700|699.1|709.1|708.9|715.7|715.5|696.2|696|34021450
1632434400000|2021-09-23 22:00:00|712.3|711.1|701.7|701.6|712.9|712.4|700.8|700.7|18579551
1632693600000|2021-09-26 22:00:00|706.6|706|693.9|693.7|709.1|708.8|692.2|692|20954301
1632780000000|2021-09-27 22:00:00|694.6|694|684.3|684.2|695.2|694.7|682.1|681.8|24118769
1632866400000|2021-09-28 22:00:00|687|685.5|678.7|678.5|688.2|687.8|675.1|675|20253240
1632952800000|2021-09-29 22:00:00|683.3|683|668.3|667.8|683.8|683.2|665.7|665.6|34215923
1633039200000|2021-09-30 22:00:00|658.9|658.4|672.8|672.6|677.9|677.8|655.9|655|26774462
1633298400000|2021-10-03 22:00:00|669.9|669.4|675|674.8|678.4|678.2|668.3|668|20940993
1633384800000|2021-10-04 22:00:00|676.9|675.3|679.7|679.4|682|681.8|673.4|673.2|21867430
1633471200000|2021-10-05 22:00:00|676|675.5|672.9|672.7|676.5|675.6|663.3|663.2|26950037
1633557600000|2021-10-06 22:00:00|690.4|690|692.9|692.7|697.8|697.7|688.1|688|31877640
1633644000000|2021-10-07 22:00:00|695.6|695.1|692.9|692.8|699.8|699.6|686|685.7|27018617
1633903200000|2021-10-10 22:00:00|680.9|680.2|673.5|673.3|682.9|682.7|670.2|670.1|32033613
1633989600000|2021-10-11 22:00:00|669.7|669.6|676|675.8|677.2|677|665.1|664.8|22289158
1634076000000|2021-10-12 22:00:00|675|674.1|682.4|682.3|683.7|683.6|670.5|670.3|20289936
1634162400000|2021-10-13 22:00:00|688.9|688|694.6|694.3|696.7|696.6|680.5|680.3|23167148
1634248800000|2021-10-14 22:00:00|699.8|699.2|692.5|692.3|699.8|699.2|684.8|684.5|26388656
1634508000000|2021-10-17 22:00:00|690.9|690.2|691|690.7|695.8|695.6|685.5|685.3|18611686
1634594400000|2021-10-18 22:00:00|694.7|692.1|710.2|710|710.8|710.6|693.2|692.1|27099153
1634680800000|2021-10-19 22:00:00|709.6|709.5|722.6|722.4|724.4|724.3|705.4|705.2|30082259
1634767200000|2021-10-20 22:00:00|716.7|716.2|718.3|718.1|721.5|721.3|713.7|712.6|16237999
1634853600000|2021-10-21 22:00:00|718.7|718.2|713.5|713.2|720|719.7|712.5|712.4|18337754
1635112800000|2021-10-24 22:00:00|713.9|713.1|705.5|705.3|715|714.8|703.5|703.3|15056574
1635199200000|2021-10-25 22:00:00|707.6|706.7|715.9|715.6|715.9|715.7|706.8|706.3|20473348
1635285600000|2021-10-26 22:00:00|716.2|716|723|722.7|724.9|724.8|713.2|713.1|25671516
1635372000000|2021-10-27 22:00:00|721.9|720.9|725.8|725.5|729.4|729.3|720.1|720|18964384
1635458400000|2021-10-28 22:00:00|721.8|721.6|724.9|724.6|727.2|727|717|716.9|18619765
1635721200000|2021-10-31 23:00:00|726.7|726.2|729|728.8|736.8|736.6|722.6|722.5|17434639
1635807600000|2021-11-01 23:00:00|729.5|729.1|725|724.9|729.8|729.1|722.4|722.1|13921948
1635894000000|2021-11-02 23:00:00|723.1|723|724.9|724.6|727.2|727.1|717.6|717.5|13645228
1635980400000|2021-11-03 23:00:00|729|728.1|723.7|723.4|731.9|731.8|722.1|722|17569874
1636066800000|2021-11-04 23:00:00|720.8|720.3|729.4|729.3|730.9|730.7|716|715.6|22111192
1636326000000|2021-11-07 23:00:00|729.3|729|720.2|720|731.7|731.5|718.4|718.2|18345359
1636412400000|2021-11-08 23:00:00|719.2|718.6|709.9|709.6|719.3|719.1|707.6|707.4|25368491
1636498800000|2021-11-09 23:00:00|709.4|709.1|716|715.7|720.7|720.6|709.2|709.1|19189316
1636585200000|2021-11-10 23:00:00|717.9|717|710.7|710.4|718.3|717.9|708.8|708.6|12686703
1636671600000|2021-11-11 23:00:00|709.5|708|710.4|710.1|713.4|713.1|705.8|705.7|14057422
1636930800000|2021-11-14 23:00:00|711.9|711.6|714.3|714.1|715.4|715.2|708.1|708|10898019
1637017200000|2021-11-15 23:00:00|716.3|716|709.1|708.8|716.3|716.1|708.7|708.5|10933285
1637103600000|2021-11-16 23:00:00|708.7|708.5|708.8|708.7|713.9|713.8|707.2|707|12760381
1637190000000|2021-11-17 23:00:00|707.3|707|703.4|703|709.4|709.2|701.8|701.6|16029896
1637276400000|2021-11-18 23:00:00|704.9|704.5|695.8|695.5|704.9|704.5|690.2|690|38329090
1637535600000|2021-11-21 23:00:00|691.3|690|695.6|695.4|697.8|697.7|686.4|686.2|19737092
1637622000000|2021-11-22 23:00:00|691.6|691.2|692.4|692.2|697.2|697.1|686.2|686|14752111
1637708400000|2021-11-23 23:00:00|695.3|693|706.2|705.9|707.4|707.2|691.1|690.7|25136821
1637794800000|2021-11-24 23:00:00|709.9|709.5|715.8|715.6|724.5|724.4|709.5|708.1|21461490
1637881200000|2021-11-25 23:00:00|699.2|698.8|683|682.8|703.2|703|667.3|666|42441889
1638140400000|2021-11-28 23:00:00|687|686|678.5|678.2|689.8|689.2|677.1|677|26485178
1638226800000|2021-11-29 23:00:00|671.8|671.1|672.3|671.5|679|678.9|661.2|661|32597144
1638313200000|2021-11-30 23:00:00|673.8|673.7|676.4|676.1|677.4|677.2|668.3|668.2|28230118
1638399600000|2021-12-01 23:00:00|674.4|673.9|660.4|660.2|674.5|674|659.8|659.7|29970148
1638486000000|2021-12-02 23:00:00|664.2|663.8|651.5|651.3|665|664.5|647.4|647.2|34990660
1638745200000|2021-12-05 23:00:00|658.6|658|674.1|673.8|675|674.9|653.3|653.1|28378457
1638831600000|2021-12-06 23:00:00|675.9|675.4|681.5|681.4|683|682.9|674.6|674.2|22897109
1638918000000|2021-12-07 23:00:00|681.1|680.4|670.7|670.5|686.1|686|670.2|670.1|17687501
1639004400000|2021-12-08 23:00:00|673.9|673.4|671.2|671|675.4|675.2|666.3|666.2|22019209
1639090800000|2021-12-09 23:00:00|665.9|665.6|669.5|669.2|675.7|675.5|663.9|663.6|11915453
1639350000000|2021-12-12 23:00:00|668.7|668.1|660.4|660.1|672.8|672.6|658.4|658.2|26785854
1639436400000|2021-12-13 23:00:00|664.9|664.5|664.5|664.3|668.4|668.3|660.1|660|19769099
1639522800000|2021-12-14 23:00:00|664|663.1|671.3|671.1|674.2|674.1|661.9|661.5|26575576
1639609200000|2021-12-15 23:00:00|677|675|666|665.7|677|676.5|662.7|662.5|31974223
1639695600000|2021-12-16 23:00:00|659.6|658.3|670.4|670.3|671.4|671.3|658.2|658|33320042
1639954800000|2021-12-19 23:00:00|663.8|663.2|664.6|664.3|666.7|666.6|651.4|651.2|21686116
1640041200000|2021-12-20 23:00:00|669.3|669.2|681.8|681.6|682.2|682|665.7|665.4|14266545
1640127600000|2021-12-21 23:00:00|684.9|684.8|686.9|686.7|687|686.8|680.5|680.4|15750701
1640214000000|2021-12-22 23:00:00|689|688.7|692.5|692.2|692.9|692.8|686.1|686|10321668
1640559600000|2021-12-26 23:00:00|689|688.4|693.4|693.3|694.6|694.5|687.4|687.1|9402496
1640646000000|2021-12-27 23:00:00|694.6|694.1|704.5|704.1|705|704.9|694.2|694|14144983
1640732400000|2021-12-28 23:00:00|704|703.6|701.3|701.1|704.9|704.4|699.6|699.5|10197605
1640818800000|2021-12-29 23:00:00|702.9|702.1|705.3|705.1|706.7|706.6|700.7|700.5|10393975
1641164400000|2022-01-02 23:00:00|706.9|706.3|720.5|720.2|721|720.9|706.8|705.5|17798896
1641250800000|2022-01-03 23:00:00|723.5|723.3|717.3|717|724.6|724.2|715.5|715.4|21758170
1641337200000|2022-01-04 23:00:00|713.4|713.1|713.7|713.5|718.8|718.7|707.8|707.7|24214493
1641423600000|2022-01-05 23:00:00|705|704|694.8|694.5|707.4|707.2|692.8|692.7|28209832
1641510000000|2022-01-06 23:00:00|695.9|695|688.3|688|698|697.9|685.4|685.2|26241375
1641769200000|2022-01-09 23:00:00|696|695.3|694.7|694.3|700|699.9|690.2|690.1|15180514
1641855600000|2022-01-10 23:00:00|695.3|694.1|695.4|695.1|702|701.9|693.6|693.4|20779016
1641942000000|2022-01-11 23:00:00|695.1|695|691.7|691.5|702.4|702.3|687.8|687.6|23367195
1642028400000|2022-01-12 23:00:00|691|690.6|696.4|696.2|697.2|697.1|688.5|688.2|16374562
1642114800000|2022-01-13 23:00:00|689.8|689|680.8|680.7|691.6|690.9|675.3|675.2|36087735
1642374000000|2022-01-16 23:00:00|685.4|685.1|686.7|686.5|687.7|687.6|681.1|681|13146803
1642460400000|2022-01-17 23:00:00|685|683|681.7|681.4|685|684.3|675.2|675.1|37749455
1642546800000|2022-01-18 23:00:00|679.3|678.7|680.6|680.4|685.2|685|672.4|672.3|31844414
1642633200000|2022-01-19 23:00:00|685.7|685|699.4|699.1|701|700.8|678.6|678.5|29014892
1642719600000|2022-01-20 23:00:00|697.5|697.1|689.4|689.3|699.3|699.2|685.5|685.4|34246482
1642978800000|2022-01-23 23:00:00|682.2|681.8|669.3|669|682.3|682.1|660.9|660.7|29396667
1643065200000|2022-01-24 23:00:00|673.8|673.1|667.7|667.5|674|673.8|662.9|662.8|21427442
1643151600000|2022-01-25 23:00:00|671.3|671|671.6|671.4|677.6|677.5|668.9|668.8|25580254
1643238000000|2022-01-26 23:00:00|662|661.6|685.9|685.6|688.4|688.2|660.1|660|26845520
1643324400000|2022-01-27 23:00:00|685|684.3|675.1|674.9|686.4|686.3|669.4|669.2|22289036
1643583600000|2022-01-30 23:00:00|689.5|689.1|675.8|675.5|690.8|690.5|675.7|675.4|24240412
1643670000000|2022-01-31 23:00:00|684.1|683.2|683.7|683.5|688.4|688.2|681.5|681.4|24233378
1643756400000|2022-02-01 23:00:00|688.9|688.4|684.6|684.4|688.9|688.4|682.6|682.5|16558110
1643842800000|2022-02-02 23:00:00|683.9|683.1|679.2|678.9|687.8|687.6|677.8|677.6|18866256
1643929200000|2022-02-03 23:00:00|687.4|687.1|662.9|662.8|687.5|687.2|660.1|660|36512040
1644188400000|2022-02-06 23:00:00|665.5|665.1|643.6|643.4|665.5|665.1|635.1|635|47090308
1644274800000|2022-02-07 23:00:00|643.9|643.6|631.1|630.9|649.6|649.5|627.7|627.5|31067299
1644361200000|2022-02-08 23:00:00|638.4|638|648.2|648|649.4|649.3|637.9|637.6|22205802
1644447600000|2022-02-09 23:00:00|649.9|649.1|644.3|644.1|651.5|651.2|636.2|636|21749833
1644534000000|2022-02-10 23:00:00|635.1|634.9|637.6|637.4|641.5|641.3|627.2|627|29686760
1644793200000|2022-02-13 23:00:00|633.7|633|630.5|630.2|638.7|638.5|620.1|620|30509334
1644879600000|2022-02-14 23:00:00|628.9|628.2|641|640.9|643.3|643.2|627.8|627.1|18641624
1644966000000|2022-02-15 23:00:00|642.7|642|648.5|648.3|648.8|648.6|639|638.8|16482841
1645052400000|2022-02-16 23:00:00|649.3|648.1|648.9|648.7|658.8|658.7|644|643.8|23926245
1645138800000|2022-02-17 23:00:00|652.4|652.1|643.6|643.4|653.5|653.3|640.1|640|20655123
1645398000000|2022-02-20 23:00:00|649.6|649.2|630|629.8|649.8|649.3|629.3|628.9|16792286
1645484400000|2022-02-21 23:00:00|617.2|616.1|633|632.6|636.3|636.2|612.9|610|27555287
1645570800000|2022-02-22 23:00:00|635.9|635.2|632.3|632.2|644.5|644.1|630.3|630.2|17694173
1645657200000|2022-02-23 23:00:00|610.8|610.6|620.4|619.9|627|626.7|603.8|603.5|48127776
1645743600000|2022-02-24 23:00:00|621.9|621|656.5|656.2|659.2|659|620.3|620|37838476
1646002800000|2022-02-27 23:00:00|646.9|646.4|658.6|658.3|662.3|662.2|645|644.4|30210129
1646089200000|2022-02-28 23:00:00|664.9|663.6|619.3|619|666.4|666|618.5|618.2|36472778
1646175600000|2022-03-01 23:00:00|621.3|619.7|616.1|615.8|622.7|622.4|608.8|608.5|31518194
1646262000000|2022-03-02 23:00:00|617.5|617.1|593.5|593.4|617.9|617.5|592.4|592.2|36780775
1646348400000|2022-03-03 23:00:00|592.5|592.1|567.5|567.3|600|599.3|567.2|567|44427581
1646607600000|2022-03-06 23:00:00|548.1|547.2|559.4|559.2|576|575.8|529.4|529|50774549
1646694000000|2022-03-07 23:00:00|550.9|550.2|577.3|576.6|590.4|589.9|550.1|549.5|39402645
1646780400000|2022-03-08 23:00:00|596.3|595.9|604.6|604.4|608.3|607.9|583.2|583|38522753
1646866800000|2022-03-09 23:00:00|604|603.9|573.9|573.1|608.6|608.2|569.3|569.1|34390503
1646953200000|2022-03-10 23:00:00|574.9|574.7|574|573.5|584.9|584.6|566.5|566.4|32529119
1647212400000|2022-03-13 23:00:00|575.8|575.3|583|582.8|586.1|585.9|575|574.6|20391849
1647298800000|2022-03-14 23:00:00|579.7|579.5|582.5|582.2|586.7|586.5|572.5|572.2|23870569
1647385200000|2022-03-15 23:00:00|591.8|590.7|582.9|582.4|596.3|595.9|579.4|579.1|34205427
1647471600000|2022-03-16 23:00:00|583.8|582.8|574.1|573.5|587.9|587.8|565|564.8|29552570
1647558000000|2022-03-17 23:00:00|579|576.1|576.8|576.5|591.6|591.2|573.1|572.7|32802181
1647817200000|2022-03-20 23:00:00|569.8|569.3|583.8|583.6|588.6|588.4|569.5|569.1|18462220
1647903600000|2022-03-21 23:00:00|587.4|587.1|580.9|580.7|591.2|590.9|578.3|578.2|16588966
1647990000000|2022-03-22 23:00:00|584.1|583.2|570.9|570.6|584.6|584|568|567.9|27699748
1648076400000|2022-03-23 23:00:00|578.9|578.4|577.9|577.6|583.6|582.9|570.4|570.2|20278308
1648162800000|2022-03-24 23:00:00|577.8|577.1|583.3|583.1|588.8|588.6|574.9|574.6|19165170
1648422000000|2022-03-27 23:00:00|583.3|582.4|591|590.8|604.2|604|581.6|581|28146343
1648508400000|2022-03-28 23:00:00|594.9|594.7|607.6|607.4|613.2|613|593.8|593.6|32726617
1648594800000|2022-03-29 23:00:00|609.1|608.1|609.5|609.3|613.9|613.7|604.6|604.4|20905219
1648681200000|2022-03-30 23:00:00|611.1|611|610.1|609.6|619.4|619.2|608.1|607.5|26865152
1648767600000|2022-03-31 23:00:00|608|607.6|611.4|611.3|616.8|616.5|605.6|605.2|22577077
1649023200000|2022-04-03 22:00:00|616.4|615.2|612.3|612.1|617.5|617.2|603.5|603.3|14328645
1649109600000|2022-04-04 22:00:00|608.9|607.6|621.9|621.7|631.8|631.5|606.4|606.3|22727345
1649196000000|2022-04-05 22:00:00|622|620.2|618.5|618.3|628.5|628.3|612.9|612.6|17610183
1649282400000|2022-04-06 22:00:00|623|622.5|616.2|615.9|633.7|633.5|614.8|614.6|25367934
1649368800000|2022-04-07 22:00:00|624|619.1|628.7|628.5|629.7|629.5|619.1|618|13920822
1649628000000|2022-04-10 22:00:00|626.8|625.1|629|628.8|642.4|642.1|625|624.3|19621404
1649714400000|2022-04-11 22:00:00|621|620.7|625.5|625.2|627.8|627.5|613.7|613.3|15243283
1649800800000|2022-04-12 22:00:00|622.4|621|619.1|618.9|625.2|624.8|612.8|612.6|16563509
1649887200000|2022-04-13 22:00:00|618.8|617.6|620.9|620.7|620.9|620.7|609.4|609.3|22807471
1650319200000|2022-04-18 22:00:00|618.5|617.1|617.9|617.6|618.8|618.7|609.7|609.6|15177450
1650405600000|2022-04-19 22:00:00|617.4|616.1|616.5|616.3|622.7|622.4|611.4|611.2|21454904
1650492000000|2022-04-20 22:00:00|617.8|616.5|612.6|612.4|618.1|617.9|610|609.9|24889178
1650578400000|2022-04-21 22:00:00|610|609.1|600.8|600.5|610.5|610.3|600.3|600.1|23069135
1650837600000|2022-04-24 22:00:00|594.6|593|609.9|609.6|614.5|614.4|591.3|590|17755150
1650924000000|2022-04-25 22:00:00|615.5|615|609.2|608.9|622.5|622.3|607.3|607|18508474
1651010400000|2022-04-26 22:00:00|606.9|606|606.7|606.3|609.4|609.3|594.6|594.4|21516554
1651096800000|2022-04-27 22:00:00|612|610|621.6|621.4|621.8|621.7|610.4|610|46899566
1651183200000|2022-04-28 22:00:00|626.8|626.4|622.9|622.6|627.1|626.9|620.5|620.2|14269296
1651442400000|2022-05-01 22:00:00|618.5|617.5|615.6|615.5|622.8|622.3|612.8|612.2|17092458
1651528800000|2022-05-02 22:00:00|619|618.9|621.8|621.5|624|623.9|616.2|615.7|21008284
1651615200000|2022-05-03 22:00:00|621.9|621|620.7|620.6|626.6|626.2|619.8|619.6|14557459
1651701600000|2022-05-04 22:00:00|624.9|624.6|604.1|603.7|631|630.4|601.4|601.2|33549398
1651788000000|2022-05-05 22:00:00|603|602.2|603|602.9|611.4|611.1|599.9|599.4|17553591
1652047200000|2022-05-08 22:00:00|600.3|600|588.7|588.1|603.8|603.3|584.1|584|26512569
1652133600000|2022-05-09 22:00:00|593|591.4|585.5|585.2|595.8|595.4|583.3|583.1|14629587
1652220000000|2022-05-10 22:00:00|589|588.3|597.3|597.1|598|597.9|581.9|581.6|27795288
1652306400000|2022-05-11 22:00:00|589|588.7|585.5|585.2|593.7|593.4|581.8|581.6|17996677
1652392800000|2022-05-12 22:00:00|588.9|588.5|592.8|592.6|593.6|593.4|584.6|584.2|14285399
1652652000000|2022-05-15 22:00:00|590|589.6|598|597.8|602|601.8|589.3|588.5|29706188
1652738400000|2022-05-16 22:00:00|601|600.6|599.3|599|606.1|605.9|596.7|596.5|17677472
1652824800000|2022-05-17 22:00:00|600.9|600|593.9|593.6|607.4|607.2|589|588.9|14369953
1652911200000|2022-05-18 22:00:00|587.1|586.3|591.9|591.7|595.5|595.4|584.3|584|23676127
1652997600000|2022-05-19 22:00:00|597.7|597.1|611.6|610.8|619.8|619.6|596.5|596.4|26967444
1653256800000|2022-05-22 22:00:00|617.3|617.1|611.8|611.6|618.5|618.1|602.3|602.1|23773918
1653343200000|2022-05-23 22:00:00|603|602.1|603.3|603.1|607.5|607.1|596.7|596.5|19461813
1653429600000|2022-05-24 22:00:00|610.4|610.1|615.5|615.2|618|617.7|607.4|607.2|20875674
1653516000000|2022-05-25 22:00:00|615.9|615.1|617.9|617.7|620|619.9|614.1|614|10693323
1653602400000|2022-05-26 22:00:00|620.2|620|617.4|617.1|620.8|620.4|610.5|610.3|13329209
1653861600000|2022-05-29 22:00:00|619.3|619.1|615.7|615.5|620|619.5|609.5|609.3|13017781
1653948000000|2022-05-30 22:00:00|615.4|615|603|602.8|616.5|616.3|601.5|601.3|23271778
1654034400000|2022-05-31 22:00:00|606|605.9|591.5|591.3|610.6|610.1|590.1|590|21830626
1654120800000|2022-06-01 22:00:00|595.8|595.1|596.3|596.1|600.3|600.2|591.2|590.8|10713475
1654207200000|2022-06-02 22:00:00|600.4|600|590.1|589.8|602.2|601.8|586.5|586.4|15466687
1654466400000|2022-06-05 22:00:00|594.3|594.2|602.5|602.4|605.7|605.6|593.5|593.2|13998366
1654552800000|2022-06-06 22:00:00|599|597.1|597.1|596.8|599.9|599.6|592.3|592.1|11899796
1654639200000|2022-06-07 22:00:00|601|600|585.6|585.5|601|600.5|579|578.7|25822895
1654725600000|2022-06-08 22:00:00|583.5|583.3|572.3|572.1|584.1|583.6|564.1|563.7|27850961
1654812000000|2022-06-09 22:00:00|566.8|566.2|550.8|550.5|569|568.3|538.4|538.1|43241556
1655071200000|2022-06-12 22:00:00|540.5|540.1|540.5|540.2|554.9|554.6|536.1|535.9|34648308
1655157600000|2022-06-13 22:00:00|540.8|540|533.7|533.4|547.3|547.1|532.7|532.4|20604807
1655244000000|2022-06-14 22:00:00|550.4|549|554.2|554.1|557.8|557.6|544.2|543.5|34139505
1655330400000|2022-06-15 22:00:00|554.9|554.4|542.5|542.2|558.6|558.5|532.6|532.1|31715855
1655416800000|2022-06-16 22:00:00|538.2|538|544.2|544|552.5|552.3|538.2|538|26523862
1655676000000|2022-06-19 22:00:00|548.1|548|549|548.8|553.2|553.1|541.4|541.1|10566885
1655762400000|2022-06-20 22:00:00|551.7|549.5|546.4|546.2|551.7|550.2|543.5|543.4|13357917
1655848800000|2022-06-21 22:00:00|543|542.5|534.2|534|544.3|542.9|525.5|525.3|18266982
1655935200000|2022-06-22 22:00:00|529.5|529.3|545.2|545|549.6|549.4|529.2|529|20733214
1656021600000|2022-06-23 22:00:00|545.6|544.5|551.4|551.2|553|552.8|543.7|543.5|17129971
1656280800000|2022-06-26 22:00:00|552.9|552.4|540.3|540|555.4|555.1|537.3|537.2|19724600
1656367200000|2022-06-27 22:00:00|540.9|540.3|546.1|545.8|550.8|550.7|539.8|539.5|13154049
1656453600000|2022-06-28 22:00:00|544.2|544|540.1|539.8|549.9|549.3|535.2|535|14719760
1656540000000|2022-06-29 22:00:00|530.5|530|524.9|524.6|537.1|537|519.7|519.6|26000098
1656626400000|2022-06-30 22:00:00|516.4|515.6|531.1|530.8|534.3|533.8|508.6|508|22826619
1656885600000|2022-07-03 22:00:00|534.8|534.3|531.3|531|539.8|539.7|529.9|529.6|11999314
1656972000000|2022-07-04 22:00:00|532.5|531.2|509.5|509.4|532.6|531.2|508.7|508.5|21430894
1657058400000|2022-07-05 22:00:00|514|513|520.4|520.1|525.5|525.4|507.6|507.2|21035262
1657144800000|2022-07-06 22:00:00|522.8|520.3|526.6|526.4|527|526.9|518|517.7|20065802
1657231200000|2022-07-07 22:00:00|527.7|527|524.5|524.3|530.4|530.1|520|519.7|17925223
1657490400000|2022-07-10 22:00:00|522|521.6|525.4|525.2|527.7|527.5|521.2|521|20893307
1657576800000|2022-07-11 22:00:00|522.5|521.7|520|519.8|522.5|522.1|517.2|517|15509114
1657663200000|2022-07-12 22:00:00|515|514.9|513.5|513.3|515.6|515.1|505.4|505|17210110
1657749600000|2022-07-13 22:00:00|510|507.1|487.15|486.9|512.3|511.3|481.7|481.55|42249139
1657836000000|2022-07-14 22:00:00|487.1|486.05|500.2|500|500.6|500.4|486.95|486.05|23496116
1658095200000|2022-07-17 22:00:00|484.2|483.8|488.2|488|494.35|494.1|482.45|482|20491130
1658181600000|2022-07-18 22:00:00|495|488.25|496.95|496.75|501|500.8|486.9|486.4|19612787
1658268000000|2022-07-19 22:00:00|499.6|499|483.95|483.75|501.5|500.8|479.3|479|27787827
1658354400000|2022-07-20 22:00:00|467.8|467.05|471.2|471|474.8|474.6|462.25|461.2|34253322
1658440800000|2022-07-21 22:00:00|473.75|472.65|471.6|471.35|479.25|479.15|470.1|470.05|20746823
1658700000000|2022-07-24 22:00:00|470.6|470.05|475.4|475.3|477.2|477.05|468.05|467.8|26314771
1658786400000|2022-07-25 22:00:00|474.8|473|473.8|473.75|475.5|475.4|469.85|469.65|15461793
1658872800000|2022-07-26 22:00:00|474.9|473.85|473.5|473.1|478.2|477.6|471.35|471.2|14503734
1658959200000|2022-07-27 22:00:00|474.95|473.5|478.7|478.6|479.8|479.7|469.8|469.55|17910427
1659045600000|2022-07-28 22:00:00|498.15|497.2|490.7|490.55|505|504|488.85|488.05|29052682
1659304800000|2022-07-31 22:00:00|492.95|492.2|495.9|495.7|502.8|502.7|490.85|490|18399735
1659391200000|2022-08-01 22:00:00|495.3|495.1|487.65|487.4|496.9|496.1|484.85|484.8|14530933
1659477600000|2022-08-02 22:00:00|488.75|488|487.5|487.3|491.9|491.8|483.7|483.5|12323478
1659564000000|2022-08-03 22:00:00|490.75|490.2|491.05|490.9|494.8|494.55|487.35|487.25|13258059
1659650400000|2022-08-04 22:00:00|495|490.75|494|493.85|495.8|495.15|487.75|487.55|22986379
1659909600000|2022-08-07 22:00:00|497.75|497.45|504.8|504.5|507.5|507.3|493.8|493.6|14252752
1659996000000|2022-08-08 22:00:00|505.7|505.1|500.5|500.2|505.9|505.5|496|495.9|9194613
1660082400000|2022-08-09 22:00:00|500.4|499.95|499.6|499.4|505.5|505.2|498.45|498.05|10271805
1660168800000|2022-08-10 22:00:00|500.7|500.6|500.6|500.4|503.7|503.6|498.85|498.75|9948662
1660255200000|2022-08-11 22:00:00|500.9|500.6|503.9|503.6|507|506.9|500.7|500.4|9177387
1660600800000|2022-08-15 22:00:00|509.4|509|511.6|511.4|517.6|517.3|509|508.1|14999510
1660687200000|2022-08-16 22:00:00|513.3|513|509.5|509.3|517|516.8|508.6|508.5|10006645
1660773600000|2022-08-17 22:00:00|511.8|511.2|508.8|508.7|513.1|512.9|507.2|506.8|8315040
1660860000000|2022-08-18 22:00:00|505.9|505.8|500.5|500.3|508.8|508.4|499.25|499.1|11830581
1661119200000|2022-08-21 22:00:00|499|498.15|492.45|492.2|500.1|499.95|487.8|487.65|13727728
1661205600000|2022-08-22 22:00:00|490.75|490.05|494.3|494.1|497.35|497.3|489.5|489|14332631
1661292000000|2022-08-23 22:00:00|492.25|491.6|494.05|493.85|498.6|498.5|489.6|489.4|12390446
1661378400000|2022-08-24 22:00:00|498|497.85|495.1|494.9|499.9|499.55|491.8|491.5|8212444
1661464800000|2022-08-25 22:00:00|497.15|496|483.65|483.45|497.2|497.15|480.4|480.2|16438044
1661724000000|2022-08-28 22:00:00|477.2|476.65|479.4|479.25|480.3|480.15|469.45|469.2|13919470
1661810400000|2022-08-29 22:00:00|481.5|481|482.25|481.95|489.75|489.55|481.35|481|10712760
1661896800000|2022-08-30 22:00:00|483.95|481.8|470.55|470.35|483.95|483.05|470.15|470.05|15330549
1661983200000|2022-08-31 22:00:00|465.35|465|463.45|463.25|468.5|468.2|459.7|459.5|12676362
1662069600000|2022-09-01 22:00:00|465|464.7|475.6|475.4|477.5|477.3|462.45|462.25|16896595
1662328800000|2022-09-04 22:00:00|462.5|462.2|470.4|470.2|472.6|472.55|460.4|460.2|13291876
1662415200000|2022-09-05 22:00:00|470.1|470|466.65|466.5|474.35|474.25|463.5|463.3|12912643
1662501600000|2022-09-06 22:00:00|464.6|464.15|475.95|475.7|486.2|485.95|463.95|463.4|22106713
1662588000000|2022-09-07 22:00:00|478.2|478.15|481.2|481|482.8|482.55|467.9|467.7|16891318
1662674400000|2022-09-08 22:00:00|482.1|482|484.45|484.2|489.45|489.35|479.35|479.25|20537614
1662933600000|2022-09-11 22:00:00|487.8|486.95|498.25|498.05|500.8|500.6|487.55|486.95|17188556
1663020000000|2022-09-12 22:00:00|500|499.95|497.55|497.4|506|505.9|495.25|495|24926251
1663106400000|2022-09-13 22:00:00|491.8|490.5|493.05|492.9|494|493.7|486.05|486|20701135
1663192800000|2022-09-14 22:00:00|490.8|490.05|491.25|491.1|494.1|493.95|485.8|485.7|16586010
1663279200000|2022-09-15 22:00:00|484.75|484.05|488.45|488.25|494.5|494.4|481.45|481.4|27579990
1663538400000|2022-09-18 22:00:00|490.75|490.05|494.95|494.75|497.45|497.25|484.95|484.8|2870027
1663624800000|2022-09-19 22:00:00|495.9|495.35|485.3|485.1|498.5|498.25|482.25|482.05|3922558
1663711200000|2022-09-20 22:00:00|481.95|481.05|484.85|484.65|489.85|489.6|480.45|480|2934648
1663797600000|2022-09-21 22:00:00|480.35|480|483.3|483.1|489.6|489.5|478.9|478.65|4784155
1663884000000|2022-09-22 22:00:00|484|483.7|465.35|465.25|485.3|484.65|463.6|463.3|7542973
1664143200000|2022-09-25 22:00:00|458.7|457.95|454.25|454.05|463|462.55|450.05|450|13631537
1664229600000|2022-09-26 22:00:00|454.55|454.15|433.2|432.85|456.1|455.85|432.25|432.15|21601694
1664316000000|2022-09-27 22:00:00|428.5|428.05|431.75|431.4|436.25|435.95|421.3|421.05|8704095
1664402400000|2022-09-28 22:00:00|426.4|426|424.2|424|429.85|429.6|419.3|419.15|10073570
1664488800000|2022-09-29 22:00:00|426.2|425.7|422.75|422.6|430.1|430.05|419.05|419|10431396
1664748000000|2022-10-02 22:00:00|420.85|420.1|433.55|433.35|436.5|436.35|419.6|419.5|7155857
1664834400000|2022-10-03 22:00:00|441.4|440.75|444|443.85|447.25|447.05|438.75|438.2|9816540
1664920800000|2022-10-04 22:00:00|443.4|442.65|429.5|429.25|444.5|443.95|427.1|427.05|11333640
1665007200000|2022-10-05 22:00:00|432.6|432.5|419.05|418.95|433|432.6|415.35|415.05|12085025
1665093600000|2022-10-06 22:00:00|413.25|412.4|411.95|411.85|424.4|424.3|411.45|410.2|19762419
1665352800000|2022-10-09 22:00:00|409.4|408.85|419.7|419.45|420.7|420.45|405.35|405|9883494
1665439200000|2022-10-10 22:00:00|412.45|411.85|409.8|409.6|415.95|415.75|406.45|406.4|7193776
1665525600000|2022-10-11 22:00:00|408.8|408.5|401.5|401.35|411.85|411.6|400.1|400.05|8566647
1665612000000|2022-10-12 22:00:00|398.8|398.5|406.8|406.55|415.75|415.5|396.6|395.7|9900794
1665698400000|2022-10-13 22:00:00|416.65|416.1|413|412.75|418.9|418.7|409.55|409.4|7306331
1665957600000|2022-10-16 22:00:00|415|414.65|423.6|423.45|424.65|424.45|411.5|411.25|6503373
1666044000000|2022-10-17 22:00:00|427.85|427.15|427.65|427.4|434.25|434.2|425.6|425.4|6179332
1666130400000|2022-10-18 22:00:00|427.95|427.35|426|425.85|428.3|428.05|419.7|419.55|6206504
1666216800000|2022-10-19 22:00:00|426.1|425.75|424.3|424.15|426.15|425.8|419.2|419.1|6038700
1666303200000|2022-10-20 22:00:00|420.75|420.25|416.7|416.5|423.05|423|411.8|411.7|15525211
1666562400000|2022-10-23 22:00:00|424.45|424.15|430.5|430.3|436.95|436.75|421.05|420.8|10390257
1666648800000|2022-10-24 22:00:00|428.75|428.4|435.95|435.85|436.65|436.45|422.15|422|7472363
1666735200000|2022-10-25 22:00:00|437.8|437.2|439.1|439|441.05|441|431.7|431.65|8965983
1666821600000|2022-10-26 22:00:00|436.25|435.9|451.9|451.85|452.35|452.25|433.25|433.2|12890390
1666908000000|2022-10-27 22:00:00|446.9|445.9|447.75|447.65|450.8|450.65|442.95|442.7|5458911
1667170800000|2022-10-30 23:00:00|451.75|451.1|450.5|450.35|452|451.55|445.55|445.4|3622808
1667257200000|2022-10-31 23:00:00|455.7|455.1|455.3|455.2|461.3|461.15|453.15|452.7|4666180
1667343600000|2022-11-01 23:00:00|455|454.5|461|460.9|462.8|462.6|451.3|451.05|5186066
1667430000000|2022-11-02 23:00:00|450.5|449.75|457|456.85|458.4|458.25|450.1|448.35|4151056
1667516400000|2022-11-03 23:00:00|458.95|458.6|468.8|468.65|472.45|472.4|441.6|441.35|18651387
1667775600000|2022-11-06 23:00:00|468.6|468.15|474.2|474|479.4|479.2|468.5|468.1|9001130
1667862000000|2022-11-07 23:00:00|472.25|471.7|476.45|476.35|480.8|480.55|468.25|468.1|7129564
1667948400000|2022-11-08 23:00:00|477.1|476.65|483.55|483.5|486.85|486.7|476.35|476.1|8153645
1668034800000|2022-11-09 23:00:00|482.9|482.45|501.9|501.7|506.5|506|482.3|482.05|11989637
1668121200000|2022-11-10 23:00:00|503.2|502.5|506.6|506.4|511.9|511.6|497.95|497.55|7282701
1668380400000|2022-11-13 23:00:00|509|508.4|507.9|507.7|512.2|511.9|505.4|505.2|10800561
1668466800000|2022-11-14 23:00:00|510.4|510|511.5|511.4|514|513.8|506.5|506.3|9043173
1668553200000|2022-11-15 23:00:00|514.4|514.1|515.8|515.6|520.7|520.2|509.4|509.1|5970189
1668639600000|2022-11-16 23:00:00|514|513.2|501.8|501.4|516.8|516.3|497.9|497.7|5399706
1668726000000|2022-11-17 23:00:00|503|502.3|514.8|514.6|516|515.7|502.9|502.3|14289883
1668985200000|2022-11-20 23:00:00|514.8|514.4|508.6|508.4|518.8|518.6|507.3|507.2|3906376
1669071600000|2022-11-21 23:00:00|516.3|515.7|512.6|512.4|523|522.7|509.5|509.4|8854578
1669158000000|2022-11-22 23:00:00|505.6|505.2|506.8|506.6|506.8|506.7|488.75|488.2|8996942
1669244400000|2022-11-23 23:00:00|509.1|508.6|515.9|515.8|517.9|517.8|509.1|508.6|12099201
1669330800000|2022-11-24 23:00:00|514.7|513.7|514.8|514.6|517.5|517.4|511.2|511.1|4003129
1669590000000|2022-11-27 23:00:00|511.9|511.3|508.6|508.4|513.2|512.8|505.7|505.6|6088283
1669676400000|2022-11-28 23:00:00|509.5|509.2|510.1|509.8|511.6|511.5|505.7|505.5|3802010
1669762800000|2022-11-29 23:00:00|512.8|512.1|511.6|511.4|514.7|514.4|508.3|508.2|6344837
1669849200000|2022-11-30 23:00:00|516.7|516.2|520.9|520.7|527.6|527.5|516.7|516.2|7861046
1669935600000|2022-12-01 23:00:00|524.4|524|526|525.8|530.8|530.7|521.9|521.7|6493199
1670194800000|2022-12-04 23:00:00|527.8|527|528.5|528.3|530.5|530.2|526.3|526.2|3756904
1670281200000|2022-12-05 23:00:00|529.1|528.6|524.8|524.6|534.8|534.6|522.2|522.1|15961389
1670367600000|2022-12-06 23:00:00|521.9|521.3|524.7|524.4|528.9|528.6|521.9|521.3|3658339
1670454000000|2022-12-07 23:00:00|523.4|523|520.3|520.1|523.5|523.4|515.2|515.1|10519833
1670540400000|2022-12-08 23:00:00|522.4|521.9|523.6|523.4|524|523.7|515.3|515.1|5658432
1670799600000|2022-12-11 23:00:00|521.5|521|522|521.8|523.9|523.7|518.7|518.6|18380751
1670886000000|2022-12-12 23:00:00|519.8|519.2|525|524.8|532.9|532.8|510.3|510.1|14223729
1670972400000|2022-12-13 23:00:00|524.7|524.1|525|524.9|531.2|531.1|523.5|523.1|10987440
1671058800000|2022-12-14 23:00:00|525.4|524.6|507.6|507.5|528.9|528.5|507.3|507.1|17883072
1671145200000|2022-12-15 23:00:00|503.4|502.8|503.5|503.2|510|509.7|498.95|498.85|12738985
1671404400000|2022-12-18 23:00:00|505.5|505|506|505.8|508.5|508.3|501.6|501.4|2819362
1671490800000|2022-12-19 23:00:00|496.55|496|504.2|504|506.8|506.7|492.9|492.05|5942083
1671577200000|2022-12-20 23:00:00|507.2|506.5|510.9|510.7|513.5|513.4|506.4|506.2|3446103
1671663600000|2022-12-21 23:00:00|514.5|514|507.5|507.3|517.3|517.1|507.5|507.3|5230910
1671750000000|2022-12-22 23:00:00|509.5|508.8|510.3|510.1|511.9|511.8|504.5|504.3|6437828
1672095600000|2022-12-26 23:00:00|514.3|513.8|506.9|506.7|518.9|518|506.2|506|2640577
1672182000000|2022-12-27 23:00:00|506.2|505.5|504.3|504.1|507.7|507.5|501.9|501.7|4520760
1672268400000|2022-12-28 23:00:00|505.4|504.6|511.2|511|512.1|512|501.5|501.3|3150280
1672354800000|2022-12-29 23:00:00|507.6|507.2|503.7|503.5|509.7|509.5|503.7|503.5|2280016
1672614000000|2023-01-01 23:00:00|509.6|508.9|518|517.7|518|517.8|507|506.8|3405665
1672700400000|2023-01-02 23:00:00|517.6|517.3|531.9|531.7|534.1|534|514.3|514.1|10782515
1672786800000|2023-01-03 23:00:00|532.6|532|549.4|549.1|551.4|551.3|531.3|531|10376379
1672873200000|2023-01-04 23:00:00|548.4|548.1|550.3|550|553.3|553.1|544.9|544.7|7266684
1672959600000|2023-01-05 23:00:00|550.5|549.9|560.7|560.5|560.9|560.7|548.9|548.7|7805584
1673218800000|2023-01-08 23:00:00|558.5|558|561.4|561.3|561.7|561.6|550.1|550|11696193
1673305200000|2023-01-09 23:00:00|558|557.5|553.6|553.4|559.6|559.2|552.1|552|10481752
1673391600000|2023-01-10 23:00:00|557.3|557|562.5|562.2|565.5|565.4|553.8|553.6|8617585
1673478000000|2023-01-11 23:00:00|569.3|568.6|572.6|572.5|572.9|572.8|566.6|566|12867920
1673564400000|2023-01-12 23:00:00|571.2|571|573.9|573.7|576.9|576.8|571|570.7|12512712
1673823600000|2023-01-15 23:00:00|578.8|578|581.5|581.3|582|581.8|571.5|571.3|4597297
1673910000000|2023-01-16 23:00:00|581|580.7|576.4|576.1|581.6|581.4|570.6|570.4|15288693
1673996400000|2023-01-17 23:00:00|578.8|578.4|578|577.8|580.6|580.4|572.6|572.5|13796081
1674082800000|2023-01-18 23:00:00|577.9|577.6|565.1|565|578.5|578|563.1|562.9|11449062
1674169200000|2023-01-19 23:00:00|568.8|568.3|565.3|565.2|572.6|572.5|563.6|563.5|7001368
1674428400000|2023-01-22 23:00:00|549.2|548.7|546.7|546.6|552|551.8|541.5|541.4|6197334
1674514800000|2023-01-23 23:00:00|550.3|550|550.2|550.1|552.1|552|546.4|546.2|3356967
1674601200000|2023-01-24 23:00:00|551.8|551.1|547.3|547.2|552.9|552.6|544.6|544.4|3526848
1674687600000|2023-01-25 23:00:00|550.2|549.8|546.8|546.6|551.1|551|544.3|544.2|3796606
1674774000000|2023-01-26 23:00:00|548.9|548.3|549|548.9|549.6|549|543|542.9|3575871
1675033200000|2023-01-29 23:00:00|549|548.6|544.4|544.2|549.8|549.5|543.8|543.6|3486053
1675119600000|2023-01-30 23:00:00|543.8|543.4|539.3|539.1|543.9|543.4|534.6|534.4|4669665
1675206000000|2023-01-31 23:00:00|541.9|541.1|527.7|527.5|541.9|541.1|525.8|525.7|6686242
1675292400000|2023-02-01 23:00:00|531.1|530.5|538.3|538.1|539.4|539.3|528.5|528.4|8255566
1675378800000|2023-02-02 23:00:00|537.3|536.5|535.4|535.2|538.1|537.6|530.3|530.1|5154663
1675638000000|2023-02-05 23:00:00|531.4|531.1|537|536.8|537.3|537.2|529.7|529.6|3538237
1675724400000|2023-02-06 23:00:00|540.8|540.2|536.7|536.6|542.3|542.2|534.5|534.4|6145788
1675810800000|2023-02-07 23:00:00|539.4|539|536.1|535.8|540.8|540.5|532.4|532.3|4480173
1675897200000|2023-02-08 23:00:00|540|537.2|534.8|534.7|540|539.6|529.7|529.6|5844025
1675983600000|2023-02-09 23:00:00|538.8|538.4|543.3|543.1|552.5|552.3|538|537.9|9619327
1676242800000|2023-02-12 23:00:00|543.5|543|539.4|539.3|544|543.5|536.1|536|3875546
1676329200000|2023-02-13 23:00:00|541.8|541.3|539.9|539.7|546.8|546.6|538.9|538.7|5415277
1676415600000|2023-02-14 23:00:00|540.2|539.9|539.2|539|541.5|541.3|535.9|535.8|3711367
1676502000000|2023-02-15 23:00:00|540.9|540.5|538.1|537.8|541.8|541.5|531.8|531.6|6414613
1676588400000|2023-02-16 23:00:00|533.9|533.5|536|535.8|537.9|537.7|530.9|530.8|5534708
1676847600000|2023-02-19 23:00:00|537.9|537.4|535.4|535.2|543.3|543.2|533.9|533.8|3426250
1676934000000|2023-02-20 23:00:00|535|534.6|531.2|531|537.3|537.2|527|526.8|4462647
1677020400000|2023-02-21 23:00:00|530.8|530.4|525.9|525.7|530.8|530.4|519|518.8|5017761
1677106800000|2023-02-22 23:00:00|522.8|522.4|526.1|526|529.5|529.4|522.5|522.1|4277673
1677193200000|2023-02-23 23:00:00|529.2|528.8|526.1|525.9|534|533.9|523.3|523.2|3809664
1677452400000|2023-02-26 23:00:00|528|527.7|532.6|532.5|535|534.9|527.3|527|3413511
1677538800000|2023-02-27 23:00:00|530.3|530|531|530.9|534.2|534|525.6|525.5|3306531
1677625200000|2023-02-28 23:00:00|531.7|531.4|519.2|519|532.8|532.6|517.8|517.7|5709779
1677711600000|2023-03-01 23:00:00|517.8|517.4|527.4|527.3|527.6|527.5|516.3|515.9|4385991
1677798000000|2023-03-02 23:00:00|529.8|529.3|530.4|530.3|533.6|533.4|527.4|527.2|4151145
1678057200000|2023-03-05 23:00:00|534.6|534.2|533.3|533.2|537.3|537.2|532.1|531.8|3445860
1678143600000|2023-03-06 23:00:00|532.2|531.5|530.2|530.1|539.8|539.6|529.4|529.3|4043693
1678230000000|2023-03-07 23:00:00|528.1|527.7|531.3|531.1|531.5|531.4|526.3|526.2|3622460
1678316400000|2023-03-08 23:00:00|534.5|534.1|532.3|532.2|536.9|536.6|526.4|526.3|3903928
1678402800000|2023-03-09 23:00:00|529.5|529|531.1|530.9|531.7|531.3|525.8|525.6|4784325
1678662000000|2023-03-12 23:00:00|534.4|534|523.3|523|534.4|534|514|513.6|8409810
1678748400000|2023-03-13 23:00:00|523.4|522.8|534.5|534.4|536.8|536.6|522.3|521.5|5888102
1678834800000|2023-03-14 23:00:00|537|536.7|523.9|523.8|545.4|545.2|523.1|522.8|10085089
1678921200000|2023-03-15 23:00:00|531.8|531.1|531.2|531|533.7|533.4|523.4|523|6264546
1679007600000|2023-03-16 23:00:00|535.5|535|526.6|526.3|542.3|542.1|521.9|521.6|17879692
1679266800000|2023-03-19 23:00:00|529.5|528.9|538|537.9|539.6|539.5|521.6|521.3|6491550
1679353200000|2023-03-20 23:00:00|540.8|540.3|547.8|547.7|550.5|550.4|540.8|540.3|6117031
1679439600000|2023-03-21 23:00:00|546.9|545.9|548.7|548.5|549.5|549.3|544.2|544.1|3255414
1679526000000|2023-03-22 23:00:00|551.8|551.1|550.2|550.1|551.8|551.1|542.8|542.6|3215684
1679612400000|2023-03-23 23:00:00|548.2|547.6|539.7|539.4|548.2|547.6|536.3|536.2|6081380
1679954400000|2023-03-27 22:00:00|549.5|549|546.5|546.4|549.8|549.4|542.8|542.6|2449143
1680040800000|2023-03-28 22:00:00|546.3|545.3|550.9|550.7|551.5|551.4|542.6|542.5|3026235
1680127200000|2023-03-29 22:00:00|553.3|552.9|561.3|559.5|562.5|562.4|553.1|552.7|3794790
1680213600000|2023-03-30 22:00:00|561.8|561.2|565.5|565.4|567.7|567.6|559.6|559.2|3370859
1680472800000|2023-04-02 22:00:00|564.9|564.3|562.4|560.6|566.8|566.4|558.4|558.3|3302851
1680559200000|2023-04-03 22:00:00|560.3|559.7|559.6|557.7|562.6|562.3|556.6|556.5|2889375
1680645600000|2023-04-04 22:00:00|558|557.6|565.9|564.1|567.4|567.3|557.5|557.3|3118984
1680732000000|2023-04-05 22:00:00|568|567.9|583.8|583.6|585.5|585.4|568|567.9|7808731
1681164000000|2023-04-10 22:00:00|585.6|585.3|588.8|587|591|590.9|582.9|582.7|3996401
1681250400000|2023-04-11 22:00:00|591.8|591.3|601.4|599.6|608.5|608.4|591.8|591.3|6868935
1681336800000|2023-04-12 22:00:00|587.1|586.6|577.2|575.5|590.4|589.9|572.5|572.3|10842588
1681423200000|2023-04-13 22:00:00|576.9|576.8|570.4|570.2|580.8|580.6|570.1|570|5233953
1681682400000|2023-04-16 22:00:00|573.4|573|571.9|571.7|575.5|575.4|569.2|569.1|4105066
1681768800000|2023-04-17 22:00:00|572.5|572.2|574.8|573|578|577.9|568|567.9|3134775
1681855200000|2023-04-18 22:00:00|575.6|575.2|580.8|580.5|586|585.9|574.1|573.8|3742503
1681941600000|2023-04-19 22:00:00|578.9|578.5|584.7|584.5|585.7|585.6|578|577.7|3380021
1682028000000|2023-04-20 22:00:00|589.2|588.9|593.3|593.1|595.3|595.1|583.6|583.4|4821470
1682287200000|2023-04-23 22:00:00|598.9|598.5|604.1|602.3|607.3|607.2|595.1|595|5034045
1682373600000|2023-04-24 22:00:00|602.2|601.8|608.3|606.6|609.3|609.1|598.2|598.1|3025951
1682460000000|2023-04-25 22:00:00|607|606.5|607.9|606.2|610.8|610.6|603.2|603|4785903
1682546400000|2023-04-26 22:00:00|609.4|609|619|617.2|619.4|619.3|609.1|608.9|4171766
1682632800000|2023-04-27 22:00:00|621.6|621.2|621|620.9|625.8|625.5|608|607.8|5496851
1682978400000|2023-05-01 22:00:00|618.7|618.2|609.5|607.7|622.5|622.4|608.4|607.7|4335195
1683064800000|2023-05-02 22:00:00|609.6|608.8|611|609.2|614.7|614.6|608.1|608|2932464
1683151200000|2023-05-03 22:00:00|606.1|605.8|606.3|606|608.4|608.2|598.2|598|4376190
1683237600000|2023-05-04 22:00:00|612.7|611.9|616.2|614.5|616.2|616|605.8|605.7|3365864
1683496800000|2023-05-07 22:00:00|615.5|614.5|611.1|611|617.2|617|609.4|609.3|2583312
1683583200000|2023-05-08 22:00:00|611.6|610.2|609.5|609.4|611.8|611.6|603.6|603.5|2791814
1683669600000|2023-05-09 22:00:00|609.7|609.3|611.2|609.5|614.9|614.8|607.1|607|3118040
1683756000000|2023-05-10 22:00:00|611.6|611.2|604.1|603.9|612.5|612.3|600.2|600.1|3124213
1683842400000|2023-05-11 22:00:00|607.9|607.2|605.8|605.6|610.4|610.3|604.6|604.5|2768070
1684101600000|2023-05-14 22:00:00|606.6|606.3|602.3|602.2|609.2|609|601.1|601|2344826
1684188000000|2023-05-15 22:00:00|601.8|601.6|604.4|602.6|611.8|611.7|601.7|601.4|2801195
1684274400000|2023-05-16 22:00:00|598.8|598.3|597.9|597.8|602.7|602.5|594.8|594.5|2488354
1684360800000|2023-05-17 22:00:00|601|600.6|592.3|592.1|603.2|603.1|589.5|589.3|4037550
1684447200000|2023-05-18 22:00:00|592.8|592.5|602.9|602.8|604.9|604.8|592.4|592.1|3641174
1684706400000|2023-05-21 22:00:00|602.3|601.1|604.7|602.9|610.5|610.4|602.2|601.1|2758611
1684792800000|2023-05-22 22:00:00|603.1|602.6|604.2|604.1|606.4|606.2|600.7|600.5|2136315
1684879200000|2023-05-23 22:00:00|599.5|598.8|594.5|592.7|600.1|599.9|591.3|591.2|4522360
1684965600000|2023-05-24 22:00:00|594.9|594.1|587.4|587.3|596.7|596.5|583.8|583.7|4470232
1685052000000|2023-05-25 22:00:00|590.8|590|594|593.9|595|594.9|581.2|581|3413248
1685311200000|2023-05-28 22:00:00|597.8|596.9|596.5|596.4|600.8|600.6|591.9|591.6|3457005
1685397600000|2023-05-29 22:00:00|595.7|595.3|602.9|601.1|605.7|605.6|592.1|591.9|3635938
1685484000000|2023-05-30 22:00:00|599.8|597.4|586.3|584.5|600.3|600|582.3|582.2|3644489
1685570400000|2023-05-31 22:00:00|589.7|589.3|597|595.3|597|596.1|587.5|587.3|2664144
1685656800000|2023-06-01 22:00:00|601.9|600.9|605.2|604.3|605.4|605.3|595.1|595|3378928
1685916000000|2023-06-04 22:00:00|604.9|604.4|599.8|598|605.3|605.1|598.1|598|2900541
1686002400000|2023-06-05 22:00:00|597.8|597.6|604.6|602.8|607|606.9|596.6|596.3|1990024
1686088800000|2023-06-06 22:00:00|603.5|603.1|602.8|601|604.3|603.8|597.2|597|2196520
1686175200000|2023-06-07 22:00:00|603.6|603.1|608.7|607|611.9|611.8|603.6|603.1|3105503
1686261600000|2023-06-08 22:00:00|609|608.7|607.7|607.5|611.3|611.2|605.1|605|2352318
1686520800000|2023-06-11 22:00:00|607.8|607.4|611.1|609.3|614.4|614.3|607.6|607.3|2823709
1686607200000|2023-06-12 22:00:00|613.2|612|608|607.8|613.2|612.2|602.2|602.1|2903569
1686693600000|2023-06-13 22:00:00|607.3|606.5|612.4|611.4|616.5|616.3|606.3|606|2596983
1686780000000|2023-06-14 22:00:00|609.5|608.8|610.4|608.7|612|611.8|607.2|607.1|2349360
1686866400000|2023-06-15 22:00:00|609.9|608.3|610.2|610|616.5|616.4|608.1|607.7|4192969
1687125600000|2023-06-18 22:00:00|610.8|610.2|609|608.9|610.8|610.4|607.7|607.5|1911448
1687212000000|2023-06-19 22:00:00|608.2|607.5|611.2|609.4|611.2|611|607.1|606.8|2140539
1687298400000|2023-06-20 22:00:00|607.8|607.5|604.2|602.5|608.1|607.7|601.2|601.1|3382191
1687384800000|2023-06-21 22:00:00|603.1|602.6|604|603.8|606.4|606.3|597.2|597|3357806
1687471200000|2023-06-22 22:00:00|600.5|600.1|605.3|605.1|609|608.9|600|599.5|3639817
1687730400000|2023-06-25 22:00:00|608.8|606.6|608.1|607.9|610.2|610.1|603|602.8|2825807
1687816800000|2023-06-26 22:00:00|610.9|610.5|614.9|613.1|614.9|614.6|609.7|609.6|2374837
1687903200000|2023-06-27 22:00:00|615.9|615.4|615.1|613.3|617.3|617.2|612.4|612.3|2518483
1687989600000|2023-06-28 22:00:00|612.8|612.2|613.1|611.3|614|613.9|609.1|609|2865203
1688076000000|2023-06-29 22:00:00|615.2|614.4|618.6|616.8|620.4|620.3|613.6|613.3|4136352
1688335200000|2023-07-02 22:00:00|618.4|618|624|623.9|627.5|627.4|617.3|617|4129934
1688421600000|2023-07-03 22:00:00|628.4|627.7|635.1|635|638.1|638|628.4|627.7|6563493
1688508000000|2023-07-04 22:00:00|633.8|633.3|623.7|622|634.2|634|621.9|621.8|3619023
1688594400000|2023-07-05 22:00:00|618.9|618.2|604.7|602.9|622.4|622.1|602.3|602.2|5687192
1688680800000|2023-07-06 22:00:00|605.4|605|609.8|608.1|613|612.8|597.7|597.6|4717400
1688940000000|2023-07-09 22:00:00|609|607.4|608.2|608|616.9|616.7|606.5|606.3|2824777
1689026400000|2023-07-10 22:00:00|611.9|610.6|611.7|611.5|612.3|612.1|606.5|606.3|2260955
1689112800000|2023-07-11 22:00:00|614.5|613.5|624.1|623.9|625|624.9|612.9|612.6|3891081
1689199200000|2023-07-12 22:00:00|626.9|626.3|630.3|630.1|634.6|634.5|624.9|624.7|4495963
1689285600000|2023-07-13 22:00:00|629.3|628.9|625|624.9|630.5|630.1|620.6|620.5|4567826
1689544800000|2023-07-16 22:00:00|625.3|624.4|625.4|623.6|628.4|628.3|622.5|622.4|2731719
1689631200000|2023-07-17 22:00:00|623.2|622.8|627.7|627.5|628.3|628.2|621.5|621.3|2992384
1689717600000|2023-07-18 22:00:00|630.1|629.6|630.1|628.3|632.8|632.6|624.8|624.7|3627471
1689804000000|2023-07-19 22:00:00|628.8|627.7|630.4|630.3|633.8|633.7|628.1|627.7|4215998
1689890400000|2023-07-20 22:00:00|628.9|628.6|634.3|634.1|635|634.9|628.8|628.3|5580596
1690149600000|2023-07-23 22:00:00|614.5|614|619.3|619.2|620.7|620.6|610.2|610|4631694
1690236000000|2023-07-24 22:00:00|620.4|619.9|620.1|618.4|620.6|620.2|616.3|616.2|2808691
1690322400000|2023-07-25 22:00:00|623.2|622.1|619.7|619.5|626.2|626.1|614.3|614.2|3746267
1690408800000|2023-07-26 22:00:00|628.2|627.7|631.1|631|632.5|632.3|625.4|625.3|5018849
1690495200000|2023-07-27 22:00:00|625.8|625.7|629.5|627.7|632.2|632|622.5|622.4|4476824
1690754400000|2023-07-30 22:00:00|627|625.6|627.7|627.6|630.6|630.4|624.4|624|3417837
1690840800000|2023-07-31 22:00:00|628.9|628.4|621.1|620.9|631.4|631.2|619.7|619.6|3212338
1690927200000|2023-08-01 22:00:00|617|615.3|607.7|607.5|618.1|617.4|606.7|606.6|4033074
1691013600000|2023-08-02 22:00:00|606.8|606.3|600.2|598.5|607.6|607.1|598.6|598.5|4202776
1691100000000|2023-08-03 22:00:00|602.4|601.1|595.9|595.7|602.4|602.3|589.1|589|4979804
1691359200000|2023-08-06 22:00:00|595.9|595.4|593.4|591.6|596.8|596.6|586.5|586.4|3026471
1691445600000|2023-08-07 22:00:00|587.5|586.9|594.4|592.6|597.9|597.7|585.2|584.4|4598372
1691532000000|2023-08-08 22:00:00|599.8|599.6|600.2|598.4|606.6|606.4|596.8|596.6|3787255
1691618400000|2023-08-09 22:00:00|604.3|603.7|608.8|607|609.8|609.6|601.8|601.7|3452350
1691704800000|2023-08-10 22:00:00|604.7|604.3|602|600.3|608.8|608.6|600.9|600.3|3323882
1691964000000|2023-08-13 22:00:00|600.2|599.8|604.3|604.1|606.3|606.2|598.9|598.8|2017265
1692136800000|2023-08-15 22:00:00|597.3|596.7|596.1|596|602.9|602.6|595.7|595.6|2903647
1692223200000|2023-08-16 22:00:00|592.8|592.6|587.8|587.6|593.9|593.7|586.7|586.5|3201260
1692309600000|2023-08-17 22:00:00|589.8|589.3|592.9|592.8|594.3|594.2|584.4|584.3|3769450
1692568800000|2023-08-20 22:00:00|592.4|592.1|593.5|591.8|601.8|601.7|591.5|591.4|2481000
1692655200000|2023-08-21 22:00:00|597.3|596.9|599.8|598.1|602.7|602.5|596.4|596.1|2350197
1692741600000|2023-08-22 22:00:00|603|601.1|607.9|607.8|613|612.9|601.7|601.1|3683187
1692828000000|2023-08-23 22:00:00|611.6|610.4|608|607.8|615.5|615.3|606.7|606.5|3490321
1692914400000|2023-08-24 22:00:00|605.7|605.3|611|610.8|614.9|614.8|605.7|605.3|2920432
1693173600000|2023-08-27 22:00:00|615|614.7|613.8|613.6|615.5|615.2|611|610.8|2392661
1693260000000|2023-08-28 22:00:00|614.9|614.4|620.5|620.4|621|620.8|614.3|614.1|3555265
1693346400000|2023-08-29 22:00:00|620.7|620.1|617.9|617.8|621.6|621.5|614.1|614|3492412
1693432800000|2023-08-30 22:00:00|616.5|616.4|621.4|619.6|625.8|625.7|616.5|616.4|3500351
1693519200000|2023-08-31 22:00:00|620.2|619.8|616.8|616.6|623.7|623.6|616.2|616.1|3115659
1693778400000|2023-09-03 22:00:00|619.8|618.7|616.2|614.4|620.9|620.8|614.8|614.4|2241215
1693864800000|2023-09-04 22:00:00|614.1|613.6|613.1|611.3|620.4|620.3|611.3|611.1|3001322
1693951200000|2023-09-05 22:00:00|611.3|610.8|611|610.8|614.7|614.6|608.8|608.6|3202559
1694037600000|2023-09-06 22:00:00|610|609.6|620.2|620.1|622.3|622.1|607.8|607.6|4049139
1694124000000|2023-09-07 22:00:00|622.4|622|621.3|621.2|624.4|624.3|612.3|612.2|3688092
1694383200000|2023-09-10 22:00:00|622.7|622.3|621.1|621|625.3|625.1|618.4|618.3|4237993
1694469600000|2023-09-11 22:00:00|623.2|622.7|619.5|619.4|624.9|624.8|616.8|616.7|3431766
1694556000000|2023-09-12 22:00:00|618.2|617.9|611.4|611.2|618.8|618.6|602.8|602.7|5961334
1694642400000|2023-09-13 22:00:00|614.2|613.8|632.7|630.9|633|632.9|611.3|611.1|6820008
1694728800000|2023-09-14 22:00:00|633.9|633.6|627.5|627.2|635.7|635.5|627.1|627|4847861
1694988000000|2023-09-17 22:00:00|627.1|627|622.5|620.8|629.5|629.3|620.8|620.7|3690598
1695074400000|2023-09-18 22:00:00|622.7|622.2|621.9|620.1|628.8|628.6|620.4|620.1|3535029
1695160800000|2023-09-19 22:00:00|623.7|623.2|628.6|628.5|629.5|629.4|619.3|619.2|3989118
1695247200000|2023-09-20 22:00:00|623|622.5|609.4|609.2|623.1|622.5|607.1|607|6689320
1695333600000|2023-09-21 22:00:00|605.9|605.4|604.8|604.6|610|609.8|600.4|600.2|4080802
1695592800000|2023-09-24 22:00:00|602.2|601.4|596.2|596.1|605.6|605.4|591.3|591.2|4444019
1695679200000|2023-09-25 22:00:00|593.5|593.3|595.1|594.9|599.9|599.8|588.1|588|3846662
1695765600000|2023-09-26 22:00:00|595.3|595.1|586.6|586.4|597.2|597|584.5|584.4|3698898
1695852000000|2023-09-27 22:00:00|587|586.1|578.7|576.9|589.4|589.3|576.2|576.1|4961708
1695938400000|2023-09-28 22:00:00|580.7|580.2|583.2|581.3|588.9|588.7|578.9|578.8|4185433
1696197600000|2023-10-01 22:00:00|586.7|586.2|567.8|566.1|587.2|586.7|565.2|565.1|5662897
1696284000000|2023-10-02 22:00:00|564|563.7|551.2|551|564.3|564.1|548.2|548.1|8858154
1696370400000|2023-10-03 22:00:00|552.2|551.9|556.8|556.6|564.5|564.3|548.5|548.4|6852368
1696456800000|2023-10-04 22:00:00|559.3|558.9|557.6|555.8|559.8|559.5|550.2|550.1|4119575
1696543200000|2023-10-05 22:00:00|559.3|559|559.4|559.3|563.2|563.1|547|546.8|6235478
1696802400000|2023-10-08 22:00:00|559.5|559.1|560.5|560.3|562|561.8|551.9|551.7|4237732
1696888800000|2023-10-09 22:00:00|566.7|566.2|573.3|571.6|574|573.8|566.5|566.2|4779166
1696975200000|2023-10-10 22:00:00|570.3|570|580.2|578.4|581.2|581.1|568.8|568.6|5257996
1697061600000|2023-10-11 22:00:00|582.5|582|576.6|576.3|587|586.8|574.7|574.5|5382711
1697148000000|2023-10-12 22:00:00|570.2|569.6|573.3|573.1|581.6|581.4|570.2|569.6|3854003
1697407200000|2023-10-15 22:00:00|570.5|570.2|575.8|574.1|577|576.8|567.6|567.5|3311380
1697493600000|2023-10-16 22:00:00|574.4|573.7|574.6|568.1|580|579.9|570.3|568.1|3612410
1697580000000|2023-10-17 22:00:00|571.9|571.6|571.6|569.8|577.3|577.2|570.2|569.8|5882377
1697666400000|2023-10-18 22:00:00|568.1|567.3|568.4|568.2|572.1|572|563.3|563.2|3577342
1697752800000|2023-10-19 22:00:00|563.5|563.1|565.3|563.6|568.8|568.6|561.4|561.3|3996637
1698012000000|2023-10-22 22:00:00|567.6|566.9|571.2|569.5|571.2|570.6|559.7|559.6|3166985
1698098400000|2023-10-23 22:00:00|571.1|570.5|576.1|575.9|579.7|579.6|569|568.8|3259764
1698184800000|2023-10-24 22:00:00|577.2|576.8|577.1|575.4|577.8|577.5|568.9|568.8|2643748
1698271200000|2023-10-25 22:00:00|574.8|571.7|579.5|577.8|581.4|581.2|570.4|570.3|3252607
1698357600000|2023-10-26 22:00:00|579.6|579|577.4|575.6|581.6|581.5|575|574.8|2721941
1698620400000|2023-10-29 23:00:00|581.3|580.6|587.6|587.4|589.7|589.6|579.4|579.2|4152700
1698706800000|2023-10-30 23:00:00|593.7|592.6|598.9|597.1|601.7|601.6|591.1|590.7|4334104
1698793200000|2023-10-31 23:00:00|598.1|597.7|604.4|604.3|606.9|606.8|593.8|593.7|4665740
1698879600000|2023-11-01 23:00:00|608.8|608.4|612.6|610.9|614.6|614.5|608.7|608.4|5674093
1698966000000|2023-11-02 23:00:00|611.4|611|616.7|615|621.5|621.4|611.2|610.7|4615825
1699225200000|2023-11-05 23:00:00|616.9|616.3|614.4|614.2|618.8|618.5|611.9|611.7|3115965
1699311600000|2023-11-06 23:00:00|612.1|611.6|612.4|612.2|619.4|619.3|610.7|610.6|2739797
1699398000000|2023-11-07 23:00:00|619.6|618.5|609.5|609.3|619.7|619.2|607.7|607.5|3548439
1699484400000|2023-11-08 23:00:00|611.9|610.8|617.1|616.9|618.5|618.3|610.1|610|3306326
1699570800000|2023-11-09 23:00:00|613.6|613.3|612.8|610.9|615.1|615|606.2|606.1|3563932
1699830000000|2023-11-12 23:00:00|613.5|612.9|619|618.8|619.5|619.4|611.4|611|4765182
1699916400000|2023-11-13 23:00:00|619.8|619.4|627.6|627.5|629.8|629.7|618.6|618.5|6344624
1700002800000|2023-11-14 23:00:00|627.4|626.7|624.8|624.7|631.5|631.2|622.9|622.8|6141139
1700089200000|2023-11-15 23:00:00|624.1|623.6|631|629.4|632.8|632.7|623.8|623.5|5939787
1700175600000|2023-11-16 23:00:00|633.8|633.3|641|640.8|645|644.9|633.2|632.5|7050620
1700434800000|2023-11-19 23:00:00|641.2|641.1|648.9|648.6|649.9|649.8|641.2|640.8|5758074
1700521200000|2023-11-20 23:00:00|649.6|649|642.2|642.1|651.9|651.8|642.2|642.1|5404239
1700607600000|2023-11-21 23:00:00|640.8|640|638.6|638.4|644.4|644.3|632.5|632.1|9451698
1700694000000|2023-11-22 23:00:00|639|638.7|640.3|640|642|641.8|635.6|635.4|3593361
1700780400000|2023-11-23 23:00:00|641.2|640.6|641.8|641.6|642.8|642.7|638|637.9|4124717
1701039600000|2023-11-26 23:00:00|644.9|644.3|647.3|644.6|647.8|647.6|638.1|638|4418527
1701126000000|2023-11-27 23:00:00|644|643.5|644.5|644.2|644.9|644.8|639.7|639.6|4720953
1701212400000|2023-11-28 23:00:00|646.9|646.3|641.9|641.7|647.6|647.2|641.7|641.6|5058282
1701298800000|2023-11-29 23:00:00|644.9|644.5|648.1|647.9|649.3|649.2|644|643.9|4684801
1701385200000|2023-11-30 23:00:00|649.5|648.7|651.7|651.6|652.5|652.4|648.2|648.1|4650739
1701644400000|2023-12-03 23:00:00|652.2|651.8|653.5|653.2|654.6|654.5|651.4|651.3|4266365
1701730800000|2023-12-04 23:00:00|653.7|653.3|655.9|655.6|656.8|656.6|652.6|652.3|5163287
1701817200000|2023-12-05 23:00:00|657.8|657.4|671.4|655.1|671.4|658.3|652.1|652|4557003
1701903600000|2023-12-06 23:00:00|658|657.9|654|653.7|659.2|658.7|652.1|652|5859719
1701990000000|2023-12-07 23:00:00|653.2|653|657|656.9|657.8|657.7|651.4|651.2|4362691
1702249200000|2023-12-10 23:00:00|656.3|655.6|652.1|652|656.5|656|649.7|649.6|5036033
1702335600000|2023-12-11 23:00:00|652.8|652.5|655.5|655.3|656.9|656.8|652.1|651.9|3760254
1702422000000|2023-12-12 23:00:00|660.3|659.6|660.9|660.7|661.8|661.7|658|657.9|4878872
1702508400000|2023-12-13 23:00:00|669|668.3|673|672.8|677|676.7|668.2|668|8373245
1702594800000|2023-12-14 23:00:00|676.1|675.2|666.9|666.7|676.4|676.1|663.1|663|6771659
1702854000000|2023-12-17 23:00:00|665.2|664.8|665.5|665.2|668.8|668.7|662.6|662.3|4733245
1702940400000|2023-12-18 23:00:00|668.7|668|669.9|669.8|671.2|670.8|666.6|666.5|3439021
1703026800000|2023-12-19 23:00:00|671.5|671.2|667.8|667.5|672.9|672.6|662.1|662|4232384
1703113200000|2023-12-20 23:00:00|666.4|666|667.7|667.6|669.1|669|663.9|663.7|3174747
1703199600000|2023-12-21 23:00:00|667|666.7|671.6|671.3|673.2|673.1|666.7|666.5|3765147
1703631600000|2023-12-26 23:00:00|673.9|673.4|672.4|672.3|675.7|675.6|670.2|670.1|2568315
1703718000000|2023-12-27 23:00:00|674.3|673.7|672.9|672.7|674.7|674.5|671|670.9|2725421
1703804400000|2023-12-28 23:00:00|673.6|673|673.4|673.3|675|674.9|672.9|672.4|2674439
1704150000000|2024-01-01 23:00:00|676.2|675.7|670.9|670.6|680.9|680.8|668.1|668|5575130
1704236400000|2024-01-02 23:00:00|671.7|671.1|661.7|661.4|674.4|674.3|660.3|660.2|6223897
1704322800000|2024-01-03 23:00:00|663.2|662.7|671.9|671.8|672|671.9|663.2|662.7|4792861
1704409200000|2024-01-04 23:00:00|668.9|668.5|669.1|668.9|670.5|670.4|663.4|663.3|5932838
1704668400000|2024-01-07 23:00:00|666.7|666.2|670.9|670.6|672.6|672.5|664.8|664.7|5324637
1704754800000|2024-01-08 23:00:00|671.6|671.1|670.3|670|673.4|673.3|666.3|666.1|4633459
1704841200000|2024-01-09 23:00:00|668.9|668.3|674.5|674|674.5|674.3|668.6|668.3|4536234
1704927600000|2024-01-10 23:00:00|675.3|674.8|667.4|667.2|677|676.8|666.2|666.1|5738315
1705014000000|2024-01-11 23:00:00|670.9|670.5|678.1|677.9|678.8|678.7|670.3|670.1|6159014
1705273200000|2024-01-14 23:00:00|679.1|678.6|680.7|680.6|682.5|682.4|675.1|675|6194343
1705359600000|2024-01-15 23:00:00|678.2|677.6|674.1|674|678.7|678.3|671.2|671.1|5705833
1705446000000|2024-01-16 23:00:00|671.4|671|664.2|663.9|672.4|671.8|659.3|659.2|8215936
1705532400000|2024-01-17 23:00:00|665|664.3|663.3|663.1|665.5|665.3|658.6|658.4|6128496
1705618800000|2024-01-18 23:00:00|664.6|664.2|666.9|666.8|667.9|667.8|663.7|663.4|7625174
1705878000000|2024-01-21 23:00:00|648.2|647.5|638.5|638.3|649.1|648.9|633.3|633.2|7882328
1705964400000|2024-01-22 23:00:00|641.1|640.6|633|632.9|641.4|641|630.3|630.2|5706209
1706050800000|2024-01-23 23:00:00|634.6|634|631.1|630.9|637.9|637.8|630.3|630.2|6415825
1706137200000|2024-01-24 23:00:00|630.9|630.3|629.2|629.1|631.9|631.8|623|622.7|6047317
1706223600000|2024-01-25 23:00:00|630|629.6|627.3|627.2|632.7|632.6|625.1|625|7338567
1706482800000|2024-01-28 23:00:00|628|627.6|621|620.8|628.4|628|615.7|615.6|6431998
1706569200000|2024-01-29 23:00:00|624.7|623.6|626.2|626|627|626.8|619.5|619.3|4897663
1706655600000|2024-01-30 23:00:00|628.4|627.9|633.6|633.4|635.3|635.2|624.3|624.2|6379239
1706742000000|2024-01-31 23:00:00|628.7|627.9|620.5|620.2|629.5|629|618.4|618.3|7724459
1706828400000|2024-02-01 23:00:00|624.9|624.5|617.7|617.3|629.4|629.3|616.4|616.3|5839919
1707087600000|2024-02-04 23:00:00|616.3|615.6|611.7|611.6|622|621.9|610.7|610.6|6529486
1707174000000|2024-02-05 23:00:00|616.6|616.1|609.3|609.1|616.6|616.4|602.3|602.1|7193647
1707260400000|2024-02-06 23:00:00|610.3|609.7|604|603.8|610.9|610.7|602.8|602.7|4815609
1707346800000|2024-02-07 23:00:00|603.4|603|596.8|596.7|606|605.8|595.6|595.5|7201560
1707433200000|2024-02-08 23:00:00|593|592.4|588.5|588.2|593.8|593.4|586.4|586.3|6817673
1707692400000|2024-02-11 23:00:00|594|593.5|591.3|591|594.8|594.6|589.6|589.4|5160726
1707778800000|2024-02-12 23:00:00|593.4|593|588.7|588.6|595|594.6|588.5|588.4|6374693
1707865200000|2024-02-13 23:00:00|589.9|589.4|591.1|591|595.2|595.1|588.6|588.3|5896916
1707951600000|2024-02-14 23:00:00|591.8|591.2|592|591.8|593.8|593.6|587.8|587.7|5537573
1708038000000|2024-02-15 23:00:00|593.7|593.2|587.7|587.5|594.6|594.4|584.5|584.4|6194812
1708297200000|2024-02-18 23:00:00|588.6|588.3|588|587.8|593.9|593.7|586.7|586.6|3751466
1708383600000|2024-02-19 23:00:00|588.1|587.6|592|591.8|593.4|593.3|585.3|585.2|4457752
1708470000000|2024-02-20 23:00:00|591.2|590.6|595.5|595.2|596.8|596.7|588.4|588.3|5364935
1708556400000|2024-02-21 23:00:00|599.1|599|594.3|594.2|599.1|599|592.5|592.4|5674152
1708642800000|2024-02-22 23:00:00|593.7|592.3|595.7|595.5|597.3|597.2|591.3|591.2|4552013
1708902000000|2024-02-25 23:00:00|597.5|597.1|589.9|589.7|597.5|597.1|589.2|589.1|4129466
1708988400000|2024-02-26 23:00:00|585.2|584.9|593.9|593.8|594.2|594|585.2|584.6|6752494
1709074800000|2024-02-27 23:00:00|595.5|595|586.5|586.3|596.3|596|584.3|584.2|6077094
1709161200000|2024-02-28 23:00:00|587.1|586.4|588.2|587.8|592.3|592.2|586.6|586.2|5470958
1709247600000|2024-02-29 23:00:00|590.9|590.5|589|588.8|594.3|594.2|586.2|586|5051438
1709506800000|2024-03-03 23:00:00|593.7|593.2|589.6|589.4|593.7|593.5|587.2|587.1|4139047
1709593200000|2024-03-04 23:00:00|592.8|592.3|604|603.6|604.3|604.2|590.1|590|7368661
1709679600000|2024-03-05 23:00:00|604.9|604.5|610.2|609.9|614|613.9|603.8|603.6|6377125
1709766000000|2024-03-06 23:00:00|609|608.6|613.8|613.6|618.3|618.2|608.4|608.2|5277659
1709852400000|2024-03-07 23:00:00|613.9|613.1|613.3|613.1|617.8|617.5|609.3|609|5105548
1710111600000|2024-03-10 23:00:00|617.9|617.3|617.1|616.9|621.6|621.4|613.4|613.2|5202062
1710198000000|2024-03-11 23:00:00|618.5|618.1|616|615.8|620.6|620.5|614.3|614.1|6155836
1710284400000|2024-03-12 23:00:00|616.3|616|620.6|620.4|624.8|624.7|614.9|614.7|6057947
1710370800000|2024-03-13 23:00:00|620.8|620.6|613|612.8|623|622.9|611.4|611.3|5774100
1710457200000|2024-03-14 23:00:00|614.4|614.1|614.4|614.1|619.5|619.4|612.1|612|6529508
1710716400000|2024-03-17 23:00:00|612.9|612.3|607|606.8|615.8|615.7|604.3|604.2|4707756
1710802800000|2024-03-18 23:00:00|606.3|605.6|607.7|607.6|608.3|608.2|598.7|598.5|5871564
1710889200000|2024-03-19 23:00:00|609|608.6|610.6|610.4|613.4|613.3|607.1|607|5100866
1710975600000|2024-03-20 23:00:00|614.7|613.9|607.1|606.9|616.8|616.5|606.8|606.6|6000941
1711062000000|2024-03-21 23:00:00|605.4|604.8|608.3|608.1|612.6|612.4|595.7|595.4|6633994
1711321200000|2024-03-24 23:00:00|607.1|606.6|607.8|607.6|609.7|609.5|603.7|603.6|4698822
1711407600000|2024-03-25 23:00:00|611.9|611.3|609.2|609|617|616.9|608.1|608|6863440
1711494000000|2024-03-26 23:00:00|608.1|607.5|615.9|615.7|615.9|615.8|605.5|605.4|5069082
1711580400000|2024-03-27 23:00:00|619|618.6|611.5|611.4|619.6|619.3|611.3|611.2|4586194
1712008800000|2024-04-01 22:00:00|610.7|610.4|600.2|600.1|610.9|610.7|599.5|599.4|7365571
1712095200000|2024-04-02 22:00:00|600.7|600.3|599.7|599.5|601.9|601.7|596.1|596|5503550
1712181600000|2024-04-03 22:00:00|600|599.6|605.6|605.5|607.6|607.5|599.4|599.2|5422908
1712268000000|2024-04-04 22:00:00|600|599.8|590.3|590.1|601.9|601.7|588.6|588.5|7826872
1712527200000|2024-04-07 22:00:00|590.7|590.4|590.6|590.4|595|594.9|588.9|588.7|5125483
1712613600000|2024-04-08 22:00:00|589.6|589.1|581.6|581.2|592.8|592.7|579.7|579.6|7064546
1712700000000|2024-04-09 22:00:00|582.2|581.9|569.4|569.3|584.9|584.8|566.5|566.4|12901718
1712786400000|2024-04-10 22:00:00|568.6|568|570.5|570.3|578.2|578.1|566.6|566.3|9032041
1712872800000|2024-04-11 22:00:00|577.5|577.2|586.3|586.2|591.6|591.5|575.8|575.3|7800872
1713132000000|2024-04-14 22:00:00|589.7|589.3|585.8|585.7|591.5|591.4|585.6|585.4|6117085
1713218400000|2024-04-15 22:00:00|579.9|579.6|579.5|579.3|587.3|587.2|577.7|577.5|6988250
1713304800000|2024-04-16 22:00:00|575.7|575.2|578.4|578.2|584.4|584.2|574.9|574.5|5875909
1713391200000|2024-04-17 22:00:00|581|580.6|588.3|588.2|588.6|588.5|579.8|579.5|6533678
1713477600000|2024-04-18 22:00:00|585.9|585.6|595.5|595.4|596|595.8|584|583.8|7655617
1713736800000|2024-04-21 22:00:00|600.7|600.3|604.8|604.6|605.1|605|590.8|590.6|7836390
1713823200000|2024-04-22 22:00:00|604|603.1|612.5|612.4|613.9|613.8|604|603|7769289
1713909600000|2024-04-23 22:00:00|614.6|614.1|609.6|609.1|614.8|614.3|605.2|605.1|7320069
1713996000000|2024-04-24 22:00:00|611.1|610.5|604.7|604.5|611.1|610.8|597.9|597.8|7155439
1714082400000|2024-04-25 22:00:00|610.7|610|612|611.8|613.7|613.6|606.2|606.1|6415843
1714341600000|2024-04-28 22:00:00|615|614.3|619.6|619.4|622|621.9|614.9|614.3|7126165
1714428000000|2024-04-29 22:00:00|621.5|621|619.9|619.8|625.9|625.7|617.5|617.3|5865296
1714600800000|2024-05-01 22:00:00|620.1|619.7|626.3|626.1|629.7|629.5|620.1|619.7|8357483
1714687200000|2024-05-02 22:00:00|628.3|627.8|625.4|625.3|632.8|632.7|623|622.8|6143268
1714946400000|2024-05-05 22:00:00|628.6|628.1|633.1|633|634.8|634.7|625.8|625.5|4563230
1715032800000|2024-05-06 22:00:00|634.8|634.5|637.8|637.7|638.5|638.4|630.7|630.5|5527594
1715119200000|2024-05-07 22:00:00|639.2|638.8|645.3|645.1|646.1|646|638.2|638|5897731
1715205600000|2024-05-08 22:00:00|646.6|645.7|648.9|648.7|650.2|650.1|642.8|642.6|5500269
1715292000000|2024-05-09 22:00:00|656.6|655.3|674.4|674.1|676|675.9|655.9|655.3|18335560
1715551200000|2024-05-12 22:00:00|673.9|673.3|674.8|674.7|676|675.9|668.5|668.4|7072393
1715637600000|2024-05-13 22:00:00|674.4|673.9|670.8|670.5|677.8|677.7|670.8|670.5|6180363
1715724000000|2024-05-14 22:00:00|671.9|671.4|684.2|684|685.8|685.7|671.9|671.4|7384727
1715810400000|2024-05-15 22:00:00|683.7|683.3|682.2|682|686.8|686.7|680.9|680.8|5510307
1715896800000|2024-05-16 22:00:00|681.1|680.5|679.6|679.4|684|683.9|675.3|675.1|5908838
1716156000000|2024-05-19 22:00:00|681|680.5|674.4|674.2|683.4|683.3|674.2|674.1|3693465
1716242400000|2024-05-20 22:00:00|673|672|673.6|673.4|675.5|675.3|664.6|664.4|6229917
1716328800000|2024-05-21 22:00:00|670|669.7|666.3|666.1|670.1|669.8|661.5|661.4|6241075
1716415200000|2024-05-22 22:00:00|666.4|666|658.5|658.3|666.7|666.3|655.8|655.7|6465719
1716501600000|2024-05-23 22:00:00|655.5|655.1|655.2|654.9|658.7|658.6|650.2|650.1|6046203
1716760800000|2024-05-26 22:00:00|655.5|655.1|665.8|665.6|666|665.9|653.9|653.4|3465864
1716847200000|2024-05-27 22:00:00|670.5|670|666.9|666.7|670.5|670|663.5|663.4|3905394
1716933600000|2024-05-28 22:00:00|661|660.9|656.5|656.4|664|663.8|656.3|656.2|5187562
1717020000000|2024-05-29 22:00:00|654.2|653.8|663.2|663|663.4|663.3|654.2|653.8|3478362
1717106400000|2024-05-30 22:00:00|662.6|662.1|665.6|665.3|665.6|665.4|658.2|658|4647942
1717365600000|2024-06-02 22:00:00|670.8|670.4|675.1|675|675.1|675|666.6|666.5|4543629
1717452000000|2024-06-03 22:00:00|675.2|674.8|674.9|674.7|680|679.9|671.4|671.2|6237836
1717538400000|2024-06-04 22:00:00|676.9|676.2|682|681.9|688.8|688.7|676.7|676.1|10325214
1717624800000|2024-06-05 22:00:00|681.9|681.8|679|678.8|686.9|686.8|672.1|672|6405411
1717711200000|2024-06-06 22:00:00|687.3|683.7|671.2|671.1|687.3|685.4|665.9|665.7|6230241
1717970400000|2024-06-09 22:00:00|663.3|662.9|668|667.8|668.5|668.4|661.2|660.8|4750210
1718056800000|2024-06-10 22:00:00|671.5|670.1|657.3|657.1|674|673.6|650.6|650.5|6812340
1718143200000|2024-06-11 22:00:00|661.6|661.2|665.2|664.9|669.7|669.5|657.6|657.3|5309168
1718229600000|2024-06-12 22:00:00|661.5|661.2|655.3|655.2|665|664.8|655.1|655|5741019
1718316000000|2024-06-13 22:00:00|655.2|655|634.3|634.2|656.1|655.6|627.2|627.1|12064677
1718575200000|2024-06-16 22:00:00|638.3|637.8|633|632.9|638.3|637.9|625.5|625.4|5740454
1718661600000|2024-06-17 22:00:00|637.6|637.1|644.1|643.8|644.6|644.5|634.3|634.1|5147960
1718748000000|2024-06-18 22:00:00|647.6|647.1|640.3|640.1|647.7|647.5|639.7|639.6|3686227
1718834400000|2024-06-19 22:00:00|640.2|639.7|650.5|650.1|652.5|652.3|639.6|639.2|5023011
1718920800000|2024-06-20 22:00:00|646.8|645.5|648.7|648.3|654.3|654.2|644.6|644.5|5117065
1719180000000|2024-06-23 22:00:00|647.8|647.6|654.3|654.1|654.8|654.6|647.3|647.1|4187242
1719266400000|2024-06-24 22:00:00|654.5|654|657.5|657.3|665.9|665.7|654.1|653.8|4948539
1719352800000|2024-06-25 22:00:00|660.9|660.5|655.4|655.3|662|661.9|647.3|647.1|4333491
1719439200000|2024-06-26 22:00:00|657.9|656.6|649.4|649.3|661.5|661.1|646.6|646.5|6397569
1719525600000|2024-06-27 22:00:00|650.8|650.1|649.2|649|654.6|654.4|647.2|647.1|5679900
1719784800000|2024-06-30 22:00:00|655.5|655.3|662.5|662.3|666.5|666.3|655.5|655.3|5410508
1719871200000|2024-07-01 22:00:00|656.2|655.4|659.4|659.1|660.8|660.7|652|651.9|5750388
1719957600000|2024-07-02 22:00:00|664.2|663.7|664.2|664|667.6|667.4|660.9|660.7|4997896
1720044000000|2024-07-03 22:00:00|664.8|664.4|664.9|664.6|667.1|666.9|663.7|663.6|2572154
1720130400000|2024-07-04 22:00:00|668.4|668|669.8|669.7|672.4|672.3|664|663.9|5099671
1720389600000|2024-07-07 22:00:00|671.4|671|668.3|668.1|675|674.9|667.3|667.2|4807719
1720476000000|2024-07-08 22:00:00|667.2|666.8|664.1|663.8|668.5|668.4|662.8|662.7|4398978
1720562400000|2024-07-09 22:00:00|666.3|665.2|673.3|672.8|673.4|673.3|664.7|664.3|3732555
1720648800000|2024-07-10 22:00:00|674.7|674.2|680.6|680.4|684.5|684.3|671.2|671.1|5031530
1720735200000|2024-07-11 22:00:00|684.8|684.6|688.8|688.6|693|692.8|680.5|680.3|6719952
1720994400000|2024-07-14 22:00:00|688.9|688.5|679.1|679|688.9|688.5|677.7|677.6|5162220
1721080800000|2024-07-15 22:00:00|674.9|674.6|675.3|675.2|677.4|677.3|668.1|668|5748161
1721167200000|2024-07-16 22:00:00|671.4|670.4|677.4|677.1|678.5|678.4|670.1|669.8|4136325
1721253600000|2024-07-17 22:00:00|680.2|679.7|680.4|680.2|684.4|684.2|677.7|677.4|6713701
1721340000000|2024-07-18 22:00:00|677.5|676.7|671.9|671.7|680|679.9|671.8|671.7|6377411
1721599200000|2024-07-21 22:00:00|661|660.5|657.8|657.7|665|664.5|653|652.7|7254124
1721685600000|2024-07-22 22:00:00|656.2|655.8|658.6|658.4|663.2|663.1|654|653.7|5000214
1721772000000|2024-07-23 22:00:00|654.8|653.7|661.3|661.1|664|663.9|653.1|652.7|5378714
1721858400000|2024-07-24 22:00:00|659|658.6|667.3|667.2|671.3|671.2|658.8|658.5|6744531
1721944800000|2024-07-25 22:00:00|666.5|665.9|665.9|665.8|673|672.5|662.2|662|4864625
1722204000000|2024-07-28 22:00:00|671.6|670.4|665.2|665.1|672.7|672.5|664.3|664.2|4614584
1722290400000|2024-07-29 22:00:00|668.7|668.2|661.7|661.5|670.4|669.9|657.4|657.3|3885674
1722376800000|2024-07-30 22:00:00|662.7|661.7|659.8|659.7|664.6|664.4|657.5|657.3|4774587
1722463200000|2024-07-31 22:00:00|657.7|657.2|651.4|651.2|658.6|658.1|649.3|649.2|5306889
1722549600000|2024-08-01 22:00:00|639.7|636.6|647.6|647.4|653.8|653.7|632.3|631.8|9845804
1722808800000|2024-08-04 22:00:00|634.8|634.3|629.4|629.1|641.4|640.5|625.3|625.1|10233497
1722895200000|2024-08-05 22:00:00|627.8|627.3|628.4|628.2|634.7|634.5|623.6|623.4|8216542
1722981600000|2024-08-06 22:00:00|633.7|633.4|642.4|642.2|643.9|643.8|629.6|629.5|5844228
1723068000000|2024-08-07 22:00:00|642.9|641.8|641.3|640.9|648.4|648.1|638.5|638.3|5632228
1723154400000|2024-08-08 22:00:00|641.8|640.6|640|639.8|645.9|645.7|637.4|637.3|3557699
1723413600000|2024-08-11 22:00:00|641.9|641.2|643.4|643.2|647.1|647|639|638.8|3376902
1723500000000|2024-08-12 22:00:00|648.8|646.1|649.8|649.6|651.8|651.7|646.7|646.1|5384294
1723586400000|2024-08-13 22:00:00|653.9|653.5|649.3|649.1|654.8|654.6|647.4|647.3|3144312
1723759200000|2024-08-15 22:00:00|654.6|654.2|655.7|655.6|656.7|656.4|651.1|650.6|3918028
1724018400000|2024-08-18 22:00:00|656.9|656.6|660|659.7|662|661.9|656.9|656.5|2753916
1724104800000|2024-08-19 22:00:00|661.2|660.7|658.2|658|662.1|661.9|654.9|654.8|2584491
1724191200000|2024-08-20 22:00:00|659.1|658.6|659|658.7|663.9|663.8|658.6|658.4|2983591
1724277600000|2024-08-21 22:00:00|660.4|659.8|662|661.8|664.6|664.5|659.9|659.6|2693238
1724364000000|2024-08-22 22:00:00|663.2|662.5|670.9|670.7|672.4|672.3|662.7|662.2|3695018
1724623200000|2024-08-25 22:00:00|670.6|670.1|671.8|671.7|673.7|673.5|670.2|670.1|2895014
1724709600000|2024-08-26 22:00:00|674.5|673.9|677.9|677.7|681.6|681.5|673.9|673.4|4925666
1724796000000|2024-08-27 22:00:00|676.5|675.9|682.6|682.3|683|682.9|676.5|675.9|3683782
1724882400000|2024-08-28 22:00:00|682.4|682|683.8|683.7|686.4|686.2|682.4|682|4398117
1724968800000|2024-08-29 22:00:00|686|685.6|686.5|686.3|689.9|689.8|685.8|685.6|4770040
1725228000000|2024-09-01 22:00:00|686.3|686|689.5|689.3|689.5|689.4|685.1|685|3901741
1725314400000|2024-09-02 22:00:00|690.2|689.8|690|689.9|692.8|692.6|688.5|688.3|5114724
1725400800000|2024-09-03 22:00:00|687.6|686.9|686.9|686.6|691.6|691.5|681.4|681.3|6043084
1725487200000|2024-09-04 22:00:00|688|687.7|699.6|699.4|701.2|701.1|687.6|687.2|7416690
1725573600000|2024-09-05 22:00:00|699|698.7|703.1|702.9|708.5|708.4|698.2|698|7539970
1725832800000|2024-09-08 22:00:00|704.5|704|705.3|705.2|707.5|707.3|699.4|699.3|6033795
1725919200000|2024-09-09 22:00:00|705.2|704.7|710.2|710|713.4|713.3|704.2|704|7029634
1726005600000|2024-09-10 22:00:00|706.2|705.7|703.9|703.7|709.1|708.9|698.2|698|5534055
1726092000000|2024-09-11 22:00:00|707.1|706.8|707.1|707|709|708.8|703.8|703.7|7493254
1726178400000|2024-09-12 22:00:00|709.9|709.2|711.2|711|713.9|713.8|708.2|708.1|5843756
1726437600000|2024-09-15 22:00:00|710.6|710.2|713.7|713.6|714.7|714.6|709.6|709.5|3066832
1726524000000|2024-09-16 22:00:00|717.7|717.3|719.2|719|722|721.9|714.6|714.4|4487159
1726610400000|2024-09-17 22:00:00|718.7|718.4|708.9|708.8|719.9|719.8|708.5|708.4|7342692
1726696800000|2024-09-18 22:00:00|714.3|713.7|696.9|696.7|714.8|714.3|693.6|693.5|9870153
1726783200000|2024-09-19 22:00:00|696.4|694.7|697|696.9|703.5|703.3|695.5|694.7|5617023
1727042400000|2024-09-22 22:00:00|700.2|700|706.6|706.5|708.9|708.8|698.9|698.7|5141204
1727128800000|2024-09-23 22:00:00|705.9|705.5|709.6|709.4|709.6|709.5|699.6|699.5|4214872
1727215200000|2024-09-24 22:00:00|709|706.6|708.3|708.1|711|710.8|704.8|704.7|4072241
1727301600000|2024-09-25 22:00:00|714.1|713.6|714.8|714.6|717.5|717|711.4|711.3|5269684
1727388000000|2024-09-26 22:00:00|713.6|712.5|720|719.9|720.2|720.1|713.1|712.5|4524831
1727647200000|2024-09-29 22:00:00|720.6|720|718.7|718.5|721.7|721.5|713.4|713.3|5473122
1727733600000|2024-09-30 22:00:00|717.4|716.9|720.5|720.3|725.8|725.7|715.5|715|5075241
1727820000000|2024-10-01 22:00:00|722.6|721.9|710.3|710.1|722.6|722|707.1|707|4997593
1727906400000|2024-10-02 22:00:00|708.5|708.3|697.7|697.6|712.3|712.1|687.4|685|5504214
1727992800000|2024-10-03 22:00:00|695.9|695.5|695.6|695.5|701|700.9|685.7|685.5|5851288
1728252000000|2024-10-06 22:00:00|699.9|699.8|694.3|694.2|700.4|700.1|690.5|690.3|4629977
1728338400000|2024-10-07 22:00:00|694.6|694.1|698.2|698.1|698.5|698.4|690.2|690.1|4060049
1728424800000|2024-10-08 22:00:00|699.9|699.6|700.8|700.7|703.9|703.7|696.2|696.1|3486937
1728511200000|2024-10-09 22:00:00|701.7|700.9|698.3|698.1|703|702.6|696.1|696|4040190
1728597600000|2024-10-10 22:00:00|697.9|697.2|707.4|707.2|708.3|708.2|697.3|696.9|4080276
1728856800000|2024-10-13 22:00:00|709|708.5|718.5|718.4|718.8|718.7|707.6|707.5|4716497
1728943200000|2024-10-14 22:00:00|722|721.6|724.7|724.5|726.8|726.6|719.1|719|5419915
1729029600000|2024-10-15 22:00:00|721.6|721.1|730.1|730|731|730.9|720.6|720.4|5354055
1729116000000|2024-10-16 22:00:00|730.9|730.5|732|731.9|739.2|739.1|730.6|730.5|6704352
1729202400000|2024-10-17 22:00:00|729.9|729.3|731.1|730.9|732.3|732.2|723.8|723.7|4763029
1729461600000|2024-10-20 22:00:00|731.2|730.8|733.3|733.1|734|733.8|725.3|725.2|4749190
1729548000000|2024-10-21 22:00:00|730.9|730.5|715|714.8|730.9|730.5|710.4|710.2|7785009
1729634400000|2024-10-22 22:00:00|715.6|715.3|717|716.8|720.2|720|714.5|714.2|4759128
1729720800000|2024-10-23 22:00:00|723|722.6|720.2|720|725.1|725|718.8|718.6|3387589
1729807200000|2024-10-24 22:00:00|719.2|718.2|717.2|717|720.9|720.7|715.5|715.4|4014863
1730070000000|2024-10-27 23:00:00|720.6|720|723.6|723.5|724.9|724.8|717.3|717.2|3634235
1730156400000|2024-10-28 23:00:00|725|724.4|715|714.8|726.7|726.3|712.5|712.3|3602312
1730242800000|2024-10-29 23:00:00|714.2|713.8|709.4|709.3|715.5|715.2|706.8|706.7|4010707
1730329200000|2024-10-30 23:00:00|703.7|703.1|697.3|697.1|705.5|705.4|693.6|693.4|5924855
1730415600000|2024-10-31 23:00:00|697.4|696.9|701.4|701.2|704.8|704.6|696.7|696.6|4150682
1730674800000|2024-11-03 23:00:00|699.7|699.2|702.5|702.3|707.3|707.2|699.6|699.1|3371707
1730761200000|2024-11-04 23:00:00|704.3|703.8|700.3|700.1|705.8|705.7|699.9|699.8|3754189
1730847600000|2024-11-05 23:00:00|694.9|694.3|678.4|678.1|701.6|701.4|669.6|666.3|11312307
1730934000000|2024-11-06 23:00:00|675.5|673.2|667.5|667.2|680.5|680.1|666.3|666.1|8681885
1731020400000|2024-11-07 23:00:00|669.5|669.1|668.4|668.2|672.6|672.4|665.1|665|5032234
1731279600000|2024-11-10 23:00:00|672.8|672.5|673.8|673.7|677.7|677.6|671.7|671.6|4145359
1731366000000|2024-11-11 23:00:00|669.8|669.3|659.5|659.4|669.8|669.5|659.3|659.1|6143197
1731452400000|2024-11-12 23:00:00|656.4|655.7|662.5|662.3|667.3|667.2|655.2|654.8|6243682
1731538800000|2024-11-13 23:00:00|664.6|664.4|677.2|677|677.8|677.7|660.2|660.1|5388948
1731625200000|2024-11-14 23:00:00|673.6|673.2|678.9|678.8|680.1|679.9|673.6|673.2|5553083
1731884400000|2024-11-17 23:00:00|684.3|684.1|669.5|669.4|684.3|684.1|665.7|665.6|6630021
1731970800000|2024-11-18 23:00:00|671.6|671.1|663.6|663.5|672.6|672.4|655.8|655.6|8396290
1732057200000|2024-11-19 23:00:00|667.6|667.2|656.8|656.7|669.6|669.2|655.6|655.5|5729855
1732143600000|2024-11-20 23:00:00|658.7|658.1|658.1|657.9|661.8|661.6|652.8|652.7|5809836
1732230000000|2024-11-21 23:00:00|662.3|661.7|673.1|672.9|673.5|673.4|658.5|658.2|7479697
1732489200000|2024-11-24 23:00:00|675.4|675|673.4|673.3|678.4|678.2|671.3|671.2|4523002
1732575600000|2024-11-25 23:00:00|673.7|673.2|674.1|673.9|676.6|676.4|667.2|667|4753322
1732662000000|2024-11-26 23:00:00|672.7|672.3|672|671.8|673.7|673.6|663.7|663.6|4931229
1732748400000|2024-11-27 23:00:00|675|674.8|677.9|677.7|679|678.9|671.6|671.5|4455511
1732834800000|2024-11-28 23:00:00|676.8|674.9|681|680.9|681|680.9|673.8|673.6|4136218
1733094000000|2024-12-01 23:00:00|679.7|679.1|684.6|684.4|690.5|690.3|676.5|676.1|5804503
1733180400000|2024-12-02 23:00:00|690.3|690.1|692.7|692.5|696.1|695.9|688.5|688.2|6256495
1733266800000|2024-12-03 23:00:00|689.5|688.9|693.7|693.5|694.5|694.4|689.4|688.9|5093060
1733353200000|2024-12-04 23:00:00|695.5|695.1|703.3|703.2|704.8|704.7|693.1|693|6060180
1733439600000|2024-12-05 23:00:00|701.8|701.3|699|698.9|706.6|706.5|697.6|697.5|4911876
1733698800000|2024-12-08 23:00:00|700.6|700.2|693|692.8|703|702.4|691.5|691.3|4622295
1733785200000|2024-12-09 23:00:00|692.3|691.8|692.5|692.3|694.4|694.2|688.7|688.6|3729951
1733871600000|2024-12-10 23:00:00|694.4|694.2|692.5|692.3|697.9|697.4|691.1|691|4572722
1733958000000|2024-12-11 23:00:00|693.3|692.5|691.7|691.5|695.1|694.9|690.8|690.7|5745970
1734044400000|2024-12-12 23:00:00|691.3|690.9|693.6|693.5|694.7|694.6|688.3|688.2|5217267
1734303600000|2024-12-15 23:00:00|697.8|697.3|704.2|704.1|704.8|704.7|695.1|694.8|6773185
1734390000000|2024-12-16 23:00:00|698|697.8|694.6|694.4|701.8|701.6|689.1|689|5576816
1734476400000|2024-12-17 23:00:00|693.4|693|691.4|691.2|697.2|697|687.5|687.4|4346621
1734562800000|2024-12-18 23:00:00|683.4|683.2|680.6|677.8|685|684.7|674.7|674.6|6452996
1734649200000|2024-12-19 23:00:00|677.4|676.6|680.6|680.4|681|680.8|673|672.9|6288694
1734908400000|2024-12-22 23:00:00|677.4|676.9|680.4|680.2|683.4|683.3|676.8|676.5|3669983
1735254000000|2024-12-26 23:00:00|679.9|679.6|683.1|682.9|683.3|683.1|673.8|673.4|4247635
1735513200000|2024-12-29 23:00:00|684.9|684.6|688.9|688.8|690.7|690.6|683.8|683.6|4038003
1735772400000|2025-01-01 23:00:00|691.8|691.5|701.4|701.2|701.9|701.8|689.5|689.3|5022325
1735858800000|2025-01-02 23:00:00|701.9|701.5|702.4|702.3|706.6|706.5|699.7|699.6|5414169
1736118000000|2025-01-05 23:00:00|701.7|701.2|700.9|700.7|702.9|702.7|693.4|693.3|6139557
1736204400000|2025-01-06 23:00:00|701.2|701.1|702.8|702.6|704.4|704.3|694.5|694.3|4874981
1736290800000|2025-01-07 23:00:00|699.7|699.3|699.6|699.4|702.2|702|691.5|691.4|7566355
1736377200000|2025-01-08 23:00:00|696.9|696|704.3|704.1|706.3|706.2|695.6|695.5|5346750
1736463600000|2025-01-09 23:00:00|703.8|703.6|698.4|698.2|706.6|706.5|693.8|693.7|6709941
1736722800000|2025-01-12 23:00:00|695.4|695.1|688.2|688.1|697.2|697|687.4|687.3|7052478
1736809200000|2025-01-13 23:00:00|693.1|692.6|693.4|693.2|696.9|696.8|690.3|690.1|5202003
1736895600000|2025-01-14 23:00:00|696.6|696.1|706.4|706.3|706.6|706.5|694.8|694.3|6554284
1736982000000|2025-01-15 23:00:00|706.7|706.5|708.8|708.6|708.8|708.7|701.3|701.2|8814676
1737068400000|2025-01-16 23:00:00|713.2|712.6|716.6|716.4|719.6|719.5|712.7|712.3|11701758
1737327600000|2025-01-19 23:00:00|696.2|695.8|679.7|679.5|696.8|696.5|678.3|678.2|11611631
1737414000000|2025-01-20 23:00:00|676.7|676.6|679|678.9|679.7|679.6|673.9|673.7|4871633
1737500400000|2025-01-21 23:00:00|679.4|678.5|669.2|669|679.4|678.8|668.1|668|6338721
1737586800000|2025-01-22 23:00:00|669|668.8|666.1|666|671.6|671.4|664|663.8|5451849
1737673200000|2025-01-23 23:00:00|668.1|667.8|666.5|666.4|668.4|668.1|660.8|660.7|5518305
1737932400000|2025-01-26 23:00:00|668.9|668.7|678.6|678.5|685.7|685.6|668.9|668.6|7183041
1738018800000|2025-01-27 23:00:00|678.1|676.4|680|679.8|687.6|687.5|674|673.7|6170992
1738105200000|2025-01-28 23:00:00|679.5|679.1|676.4|676.2|681.5|681.2|672.7|672.6|5225080
1738191600000|2025-01-29 23:00:00|679.3|679.1|687.6|687.5|688.1|688|675.7|675.5|3809908
1738278000000|2025-01-30 23:00:00|689.5|689.1|685|684.8|690|689.9|683.9|683.8|3221437
1738537200000|2025-02-02 23:00:00|682.8|682.3|687.9|687.7|691.2|691|682.3|681.9|7271846
1738623600000|2025-02-03 23:00:00|689.7|689.3|689.9|689.7|690.8|690.7|682.4|682.2|5666419
1738710000000|2025-02-04 23:00:00|690.9|690.5|695.2|695|696.9|696.8|685.4|685.3|6994084
1738796400000|2025-02-05 23:00:00|694.3|693.3|688.4|688.2|696.4|696.3|687.5|687.4|5245260
1738882800000|2025-02-06 23:00:00|688.8|688.6|687.4|687.3|694|693.8|684.6|684.5|4339280
1739142000000|2025-02-09 23:00:00|689.7|689.5|692.2|692.1|694.9|694.8|689|688.9|3835041
1739228400000|2025-02-10 23:00:00|693.2|692.8|688.2|688.1|696|695.8|687.5|687.4|4048013
1739314800000|2025-02-11 23:00:00|689.7|689.1|680.7|680.6|692.3|692|677|676.8|6679238
1739401200000|2025-02-12 23:00:00|684.8|684.1|691.3|691.1|693.3|693.2|681.9|681.7|5706840
1739487600000|2025-02-13 23:00:00|688.3|687.8|687.2|687|689.6|689|684.1|684|5191403
1739746800000|2025-02-16 23:00:00|684.4|684|685.1|684.9|687.7|687.6|682.5|682.4|4042466
1739833200000|2025-02-17 23:00:00|685.5|684.6|682.1|682|686|685.8|679.9|679.8|5496996
1739919600000|2025-02-18 23:00:00|681.5|680.7|682|681.8|692.1|692|681.1|680.7|5600095
1740006000000|2025-02-19 23:00:00|684.9|684.2|679.7|679.5|685.8|685.6|678.2|678.1|4180650
1740092400000|2025-02-20 23:00:00|679|678.7|684.8|684.6|684.8|684.7|677.9|677.8|4155467
1740351600000|2025-02-23 23:00:00|687|686.4|694|693.8|695.2|695.1|685.7|685.6|5687743
1740438000000|2025-02-24 23:00:00|693.9|693.2|698.5|698.4|699.5|699.4|692.3|691.8|5614245
1740524400000|2025-02-25 23:00:00|699.8|699.7|699.5|699.4|703.9|703.8|696.2|696.1|5289226
1740610800000|2025-02-26 23:00:00|695.7|695.2|697.7|697.5|700|699.9|692.5|692|5145380
1740697200000|2025-02-27 23:00:00|699.9|699.5|704.8|704.6|706.4|706.3|697.7|697.5|4620250
1740956400000|2025-03-02 23:00:00|705.2|704.6|697.9|697.7|705.3|704.9|691.4|691.3|6645940
1741042800000|2025-03-03 23:00:00|698.6|698|686.4|686.2|705.1|705|683.4|683.3|10125589
1741129200000|2025-03-04 23:00:00|680.6|680.3|668.5|668.2|683.8|683.7|667.8|667.7|10099198
1741215600000|2025-03-05 23:00:00|663.4|663.1|665.9|665.8|667.2|667.1|652.3|652.2|10821868
1741302000000|2025-03-06 23:00:00|671.1|670.4|677.5|677.3|679.4|679.3|665.9|665.8|7653966
1741561200000|2025-03-09 23:00:00|679.3|679.1|694.6|694.5|698.2|698.1|678.7|678.5|8492723
1741647600000|2025-03-10 23:00:00|697.7|697.3|694.4|694.1|701.1|700.9|693.3|693.1|8508805
1741734000000|2025-03-11 23:00:00|698.1|697.5|695.8|695.7|703.4|703.1|694.9|694.8|6981721
1741820400000|2025-03-12 23:00:00|696.7|694.1|699.4|699.2|700|699.9|691.7|691.5|6549719
1741906800000|2025-03-13 23:00:00|700.6|700.1|701.7|701.5|703.7|703.6|690.6|690.1|7545739
1742166000000|2025-03-16 23:00:00|705.1|704|706.3|706.2|708|707.9|699.4|699.2|5408652
1742252400000|2025-03-17 23:00:00|709.1|708.6|707.6|707.4|709.9|709.8|704.4|704.3|5879513
1742338800000|2025-03-18 23:00:00|707.7|707.2|715.7|715.5|716.4|716.3|706.3|706.2|5265195
1742425200000|2025-03-19 23:00:00|718.5|717.4|724.1|724|726|725.9|716.9|716.8|7901915
1742511600000|2025-03-20 23:00:00|725.9|725.2|727.8|727.6|732|731.9|723.8|723.2|7569936
1742770800000|2025-03-23 23:00:00|731.4|731.1|721|720.8|732.9|732.7|719.9|719.8|5338563
1742857200000|2025-03-24 23:00:00|722.7|721.8|724.5|724.4|729|728.8|722.1|721.8|4691510
1742943600000|2025-03-25 23:00:00|727.2|726.9|726.6|726.5|730.8|730.7|721.9|721.7|5268751
1743030000000|2025-03-26 23:00:00|727.6|727.3|737.4|737.2|743.9|743.8|727.5|727.1|10864262
1743116400000|2025-03-27 23:00:00|740.2|739.9|750.5|750.4|751.4|751.3|740.1|739.6|7277935
1743372000000|2025-03-30 22:00:00|756.3|755.5|746.7|746.4|761.8|761.5|746|745.8|8501720
1743458400000|2025-03-31 22:00:00|751|750.5|751|750.7|753.6|753.5|746.9|746.8|9261534
1743544800000|2025-04-01 22:00:00|749|748.4|753.9|753.8|756.4|756.3|747.6|747.5|6953552
1743631200000|2025-04-02 22:00:00|761.5|761|780.1|780|781.5|781.3|756.1|755.9|14178797
1743717600000|2025-04-03 22:00:00|778.1|777.6|742.4|741.9|785.7|785.4|734.9|734.7|22766483
1743976800000|2025-04-06 22:00:00|709.9|707.3|686.5|685.6|714.3|713.3|685.9|685.6|24834940
1744063200000|2025-04-07 22:00:00|690.1|689.7|696.2|696|700.2|700.1|681.1|680.8|15488659
1744149600000|2025-04-08 22:00:00|682.8|682.3|680.3|680|687.1|686.8|670.9|670.7|12390172
1744236000000|2025-04-09 22:00:00|700.7|700.4|699.3|699.1|708.8|708.5|691.7|691.4|13920540
1744322400000|2025-04-10 22:00:00|705.1|704.6|700.9|700.7|707.5|707|695.7|695.6|12189519
1744581600000|2025-04-13 22:00:00|707.6|707.1|705.3|705.1|708.3|708.1|699.8|699.6|9812837
1744668000000|2025-04-14 22:00:00|709.4|709.1|723.5|723.4|724.4|724.3|706.6|706.3|8689027
1744754400000|2025-04-15 22:00:00|726|725.4|729.9|729.7|730.5|730.4|723.2|723|5599489
1744840800000|2025-04-16 22:00:00|730.5|729.8|737.1|736.8|742.2|742.1|727.5|727.2|7083936
1745272800000|2025-04-21 22:00:00|738.9|738.4|750.8|750.6|751.4|751.2|737.4|737.3|7146363
1745359200000|2025-04-22 22:00:00|754.8|753.9|741.6|741.3|755.9|755.3|732.7|732.5|7808125
1745445600000|2025-04-23 22:00:00|746.7|746.1|749.4|749.3|751.5|751.3|741.7|741.5|5706417
1745532000000|2025-04-24 22:00:00|751.3|750.9|751.3|751.1|753.2|753.1|744.8|744.5|5368219
1745791200000|2025-04-27 22:00:00|755.4|755|754|753.8|759.2|759.1|750.6|750.4|5757866
1745877600000|2025-04-28 22:00:00|758.5|758.1|765.5|765.4|765.9|765.8|757.1|756.9|7291496
1745964000000|2025-04-29 22:00:00|766|765.6|766.4|766.1|770|769.9|758.4|758.1|8619839
1746136800000|2025-05-01 22:00:00|763.1|762.7|765.3|765.2|768.9|768.8|759.4|759.3|8193770
1746396000000|2025-05-04 22:00:00|768.1|767.7|772.1|771.9|772.7|772.6|763.5|763.3|4209294
1746482400000|2025-05-05 22:00:00|774.2|774|769.8|769.6|775.8|775.7|769.6|769.5|4903710
1746568800000|2025-05-06 22:00:00|771.4|770.8|775.3|775.2|776.2|776.1|770|769.9|6997103
1746655200000|2025-05-07 22:00:00|769.1|768.7|759.5|759.2|769.3|768.7|756.5|756.2|6642980
1746741600000|2025-05-08 22:00:00|764|763.6|773.8|773.5|777.8|777.7|762.8|762.3|7003666
1747000800000|2025-05-11 22:00:00|777.1|776.9|765.2|765|781|780.6|755.2|755.1|10269616
1747087200000|2025-05-12 22:00:00|768.6|767.8|771.2|771|775.8|775.7|765.3|765.2|6022914
1747173600000|2025-05-13 22:00:00|769.1|768.6|774|773.8|776.1|776|764.3|764.2|6456866
1747260000000|2025-05-14 22:00:00|777.2|776.9|789|788.8|789.7|789.6|773.3|772.9|7247021
1747346400000|2025-05-15 22:00:00|792.6|791.9|795.5|795.3|797.4|797.3|791.6|791|5523194
1747605600000|2025-05-18 22:00:00|798.4|798|799.5|799.4|800|799.9|790.3|790.2|5504866
1747692000000|2025-05-19 22:00:00|804.7|804.4|809.3|809.1|811.6|811.5|802.6|802.4|5809829
1747778400000|2025-05-20 22:00:00|811.6|811.4|810.7|810.5|814.9|814.7|804.2|804.1|5743142
1747864800000|2025-05-21 22:00:00|806.9|806.5|811.4|811.1|815.7|815.6|804.9|804.8|6607702
1747951200000|2025-05-22 22:00:00|815.3|814.9|807.7|807.5|815.3|814.9|801.6|801.5|7269564
1748210400000|2025-05-25 22:00:00|813.6|813|812.7|812.6|817.2|817|809.2|809|3388828
1748296800000|2025-05-26 22:00:00|812.8|812.3|810.2|810.1|815|814.8|805.9|805.8|4306844
1748383200000|2025-05-27 22:00:00|807.6|807.1|804.8|804.5|811|810.9|802|801.9|4548322
1748469600000|2025-05-28 22:00:00|801.8|801.4|802.2|802|806.2|806.1|795.1|795|5223234
1748556000000|2025-05-29 22:00:00|805.7|805.4|807.1|806.9|812.5|812.4|803.9|803.6|4142016
1748815200000|2025-06-01 22:00:00|807.6|807.1|808.4|808.2|810.6|810.5|803.6|803.5|3892601
1748901600000|2025-06-02 22:00:00|809.9|809.4|806.1|805.9|810.7|810.6|805|804.9|4336588
1748988000000|2025-06-03 22:00:00|809.5|808.8|807|806.8|809.5|808.8|800.7|800.6|4596087
1749074400000|2025-06-04 22:00:00|805.6|804.2|800.5|800.4|805.7|805.6|797.7|797.6|4718395
1749160800000|2025-06-05 22:00:00|800.6|799.9|803.9|803.8|806.7|806.6|800.1|799.5|3988361
1749420000000|2025-06-08 22:00:00|804.4|804|794.3|794|804.5|804.2|791.5|791.4|4451318
1749506400000|2025-06-09 22:00:00|798.3|798|796.7|796.5|799.5|799.4|793.7|793.6|3894010
1749592800000|2025-06-10 22:00:00|794.5|794.2|795.7|795.4|796.7|796.4|787.3|787.1|4383348
1749679200000|2025-06-11 22:00:00|797|796.5|802.3|801.9|803|802.9|793.6|793.4|5628328
1749765600000|2025-06-12 22:00:00|803.2|803.1|798.2|798.1|803.2|803.1|791.8|791.7|5248433
1750024800000|2025-06-15 22:00:00|799.1|798.8|797.5|797.3|799.2|799.1|793.4|793.2|3454534
1750111200000|2025-06-16 22:00:00|795|794.4|796.6|796.4|797.3|797.2|789.5|789.3|3047061
1750197600000|2025-06-17 22:00:00|798.9|798.2|796.8|796.7|800.6|800.5|794.3|794.2|3664504
1750284000000|2025-06-18 22:00:00|795.8|795.2|795.2|795|796.3|795.8|789.8|789.7|2652067
1750370400000|2025-06-19 22:00:00|794.8|794.2|799.7|799.5|803.1|803|793.1|792.8|3987428
1750629600000|2025-06-22 22:00:00|796.5|796.4|809.1|808.9|809.4|809.3|794.5|794.2|4404539
1750716000000|2025-06-23 22:00:00|810.5|809.9|812.4|812.2|814.3|814.2|803.8|803.2|5177253
1750802400000|2025-06-24 22:00:00|811.9|811.5|803.7|803.5|812.9|812.4|802.8|802.7|4015834
1750888800000|2025-06-25 22:00:00|808|807.1|804.4|804.1|809.2|809|801.3|801.2|4089933
1750975200000|2025-06-26 22:00:00|807.1|806.7|805.7|805.6|808.8|808.7|803|802.9|4253462
1751234400000|2025-06-29 22:00:00|811.2|810.6|806.3|806.1|812.4|812.2|804.7|804.5|3402211
1751320800000|2025-06-30 22:00:00|811.5|810|825.1|824.8|825.1|825|809.5|809.2|10039120
1751407200000|2025-07-01 22:00:00|828.2|828.1|820.7|820.6|829|828.9|818.9|818.8|7867444
1751493600000|2025-07-02 22:00:00|817.7|817.5|815.3|815|818.6|818.3|811.8|811.7|6677506
1751580000000|2025-07-03 22:00:00|819.5|819.1|815.9|815.7|821.3|821|813.4|813.3|4590834
1751839200000|2025-07-06 22:00:00|815.8|815.3|810.6|810.4|816.4|815.5|809.7|809.4|3876370
1751925600000|2025-07-07 22:00:00|808.4|807.1|803.3|803.1|810.7|810.5|801.1|801|4652147
1752012000000|2025-07-08 22:00:00|807|806.7|812.6|812.4|813|812.9|804.4|804|4570887
1752098400000|2025-07-09 22:00:00|815.4|815.1|802.4|802.3|817.8|817.5|799.3|799.2|5517623
1752184800000|2025-07-10 22:00:00|801.5|801.2|797.3|797|804.1|803.9|795.2|795.1|4959308
1752444000000|2025-07-13 22:00:00|797.5|796.9|796.1|796|799|798.8|793.2|793|4883223
1752530400000|2025-07-14 22:00:00|799.7|799.2|792.4|792.3|799.7|799.2|790.1|789.9|6774023
1752616800000|2025-07-15 22:00:00|790.5|790|789.5|789.1|794.6|794.5|787.8|787.6|5846591
1752703200000|2025-07-16 22:00:00|788.4|788.2|791.1|791|792.3|792.1|781|780.9|6161115
1752789600000|2025-07-17 22:00:00|792.3|791.3|792.8|792.6|798.8|798.6|789|788.8|8042275
1753048800000|2025-07-20 22:00:00|769.9|769|771.9|771.5|772.3|772.2|765.5|765.3|6561047
1753135200000|2025-07-21 22:00:00|774.4|773.1|782.2|782|783.1|783|774.4|773.1|5751419
1753221600000|2025-07-22 22:00:00|781.4|780.8|775.2|775|787.5|787.4|773.9|773.8|8406376
1753308000000|2025-07-23 22:00:00|774.4|773.9|768|767.8|776.3|776.1|763|762.8|4653498
1753394400000|2025-07-24 22:00:00|769.1|768.7|772.1|771.8|773.7|773.6|762.3|762.2|4631134
1753653600000|2025-07-27 22:00:00|776|775|769.2|769|776|775.4|768.5|768.3|4239174
1753740000000|2025-07-28 22:00:00|770.1|769.6|769.5|769.3|772.9|772.8|767.1|767|4348212
1753826400000|2025-07-29 22:00:00|771.3|770.8|774.8|774.7|775|774.8|766.5|766.3|4388987
1753912800000|2025-07-30 22:00:00|776.4|775.7|769.9|769.8|776.4|775.9|766.9|766.7|4319051
1753999200000|2025-07-31 22:00:00|765|764.6|770.6|770.5|776|775.9|757.7|757.5|10984789
1754258400000|2025-08-03 22:00:00|770.7|770.3|786|785.6|787.8|787.7|770.2|770|7706616
1754344800000|2025-08-04 22:00:00|789.4|789.1|779.7|779.5|789.6|789.4|778.2|778.1|5240202
1754431200000|2025-08-05 22:00:00|780.8|779.8|783.3|783|785.6|785.5|779.2|779|4160192
1754517600000|2025-08-06 22:00:00|772.3|771.7|774.6|774.1|777.4|777.1|769.6|769.5|6405486
1754604000000|2025-08-07 22:00:00|778.8|778.5|779.9|779.8|787.3|787.2|778.5|778.1|4756011
1754863200000|2025-08-10 22:00:00|780.7|780.3|781.2|781|784.8|784.6|779.4|779.2|3017113
1754949600000|2025-08-11 22:00:00|784.1|783.8|784|783.7|789.5|789.4|783.4|783.2|3596873
1755036000000|2025-08-12 22:00:00|788.7|788.6|794.5|794.1|795.9|795.8|787.3|787.1|4895083
1755122400000|2025-08-13 22:00:00|795|794.7|800.7|800.4|801.5|801.4|793.7|793.6|4334447
1755468000000|2025-08-17 22:00:00|803.9|803.6|798.6|798.4|809.6|809.4|798.2|798|4067559
1755554400000|2025-08-18 22:00:00|802.1|801.9|803|802.9|805.7|805.6|799|798.8|3289930
1755640800000|2025-08-19 22:00:00|805.8|805.6|810.4|810.3|811.4|811.3|804.2|804|3957007
1755727200000|2025-08-20 22:00:00|811.1|810.7|811.5|811.2|812.8|812.7|807.1|807|2795375
1755813600000|2025-08-21 22:00:00|809.6|809.1|812.5|812.4|818.7|818.6|809.5|809|3869622
1756072800000|2025-08-24 22:00:00|807.5|807.1|808.8|808.7|809.2|809.1|800.9|800.7|5308516
1756159200000|2025-08-25 22:00:00|806.9|806.8|802.1|802|808.2|807.9|801.7|801.6|4939923
1756245600000|2025-08-26 22:00:00|801.8|801.6|799.3|798.9|806|805.9|796.4|796.3|3692951
1756332000000|2025-08-27 22:00:00|797.8|797.6|797.7|797.5|801.4|801.2|794|793.9|5720699
1756418400000|2025-08-28 22:00:00|794.6|793.4|790.7|790.5|796.3|795.9|789.5|789.4|5243287
1756677600000|2025-08-31 22:00:00|790.6|790.2|785.7|785.3|791.8|791.4|784.5|784.4|4401859
1756764000000|2025-09-01 22:00:00|782.9|782.7|780.4|780|784.2|784.1|776.7|776.6|6430673
1756850400000|2025-09-02 22:00:00|779.9|779.4|782|781.8|783.1|783|776.4|776.3|4911307
1756936800000|2025-09-03 22:00:00|782.2|781.9|787.8|787.4|791.9|791.8|781.9|781.5|4265702
1757023200000|2025-09-04 22:00:00|787.2|786.6|784.9|784.7|787.7|787.3|781.7|781.6|4713910
1757282400000|2025-09-07 22:00:00|784.9|784.5|783|782.6|786|785.8|780.5|780.3|4008361
1757368800000|2025-09-08 22:00:00|783.2|782.9|779.3|779.2|784.5|784.4|774.3|774.2|5831028
1757455200000|2025-09-09 22:00:00|778.5|778.2|780.9|780.6|781.3|781.2|776.5|776.3|3741195
1757541600000|2025-09-10 22:00:00|782.8|782.5|781.6|781.4|785.3|785.2|779.4|779.3|3634472
1757628000000|2025-09-11 22:00:00|782|781.8|785.1|784.4|786.4|786.3|780|779.9|5025845
1757887200000|2025-09-14 22:00:00|787.6|787.4|792.1|792|793|792.9|785.3|785.2|5421555
1757973600000|2025-09-15 22:00:00|792.3|792.2|783.6|783.5|792.8|792.5|780.7|780.6|5339861
1758060000000|2025-09-16 22:00:00|781|780.7|779.7|779.4|784.1|784|778.9|778.7|4580846
1758146400000|2025-09-17 22:00:00|780.8|780.4|776.5|776.3|782.2|781.9|772.7|772.6|6215404
1758232800000|2025-09-18 22:00:00|772|771.8|774|773.8|779.3|779.2|770|769.6|6371745
1758492000000|2025-09-21 22:00:00|776.6|776.3|785.5|785.3|785.5|785.3|774.9|774.6|5758853
1758578400000|2025-09-22 22:00:00|787.8|787|786.4|786.3|791.1|790.9|785.2|785|4883533
1758664800000|2025-09-23 22:00:00|788.7|788.6|796.9|796.6|797.1|797|787.1|786.7|5354149
1758751200000|2025-09-24 22:00:00|796.1|795.9|795.1|794.8|800.2|800.1|793.5|793.2|4382189
1758837600000|2025-09-25 22:00:00|798.7|798.3|798.3|798|802.3|802.2|796.6|796.5|4283262
1759096800000|2025-09-28 22:00:00|801.7|801.4|799.6|799.5|801.9|801.6|792.4|792.2|3687315
1759183200000|2025-09-29 22:00:00|798.2|798|807.6|807.3|807.6|807.4|793.4|793.3|4307751
1759269600000|2025-09-30 22:00:00|807.5|807.2|814.2|814|814.8|814.7|805.6|805.4|6634994
1759356000000|2025-10-01 22:00:00|812.1|811.8|814.2|814|814.4|814.2|807.6|807|5528074
1759442400000|2025-10-02 22:00:00|819.1|818.6|820.7|820.6|822.9|822.8|815.8|815.7|5084604
1759701600000|2025-10-05 22:00:00|819.6|819.2|816.6|816.4|819.9|819.7|811.7|811.6|4485249
1759788000000|2025-10-06 22:00:00|817.6|817.4|815.3|815.1|817.6|817.4|810.7|810.6|4537574
1759874400000|2025-10-07 22:00:00|820.1|819.9|822.5|822.2|825|824.9|818.3|818.1|6065801
1759960800000|2025-10-08 22:00:00|823.5|823.2|828.6|828.2|830.5|830.4|819.8|819.6|5537665
1760047200000|2025-10-09 22:00:00|834.8|834.4|831.6|831.4|842.1|841.8|830.3|830.2|6469968